Genedrive Plc (GDR)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -8.64197530864 | 2.025 | 2.1 | 1.825 | 6702465 | 2.01596051 | DE |
| 4 | -0.975 | -34.5132743363 | 2.825 | 2.825 | 1.825 | 8937833 | 2.31948926 | DE |
| 12 | 0.225 | 13.8461538462 | 1.625 | 4.875 | 1.625 | 28839499 | 3.30594822 | DE |
| 26 | -1.525 | -45.1851851852 | 3.375 | 9.75 | 1.425 | 20161051 | 3.01385548 | DE |
| 52 | -8.8 | -82.6291079812 | 10.65 | 13.5 | 1.425 | 11047298 | 3.41662388 | DE |
| 156 | -23.4 | -92.6732673267 | 25.25 | 81 | 1.425 | 5237663 | 11.80639631 | DE |
| 260 | -15.15 | -89.1176470588 | 17 | 299 | 1.425 | 3584161 | 21.73256368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 1.85 | -0.08 | -3.90 | 1.925 | 1.925 | 1.85 | 3102826 |
| 1726763400 | 1.925 | 0 | 0.00 | 1.925 | 1.95 | 1.825 | 9713695 |
| 1726677000 | 1.925 | -0.17 | -7.89 | 1.95 | 2 | 1.925 | 5468122 |
| 1726590600 | 2.09 | 0.01 | 0.72 | 2.075 | 2.09 | 1.95 | 7839068 |
| 1726504200 | 2.075 | -0.03 | -1.19 | 2.1 | 2.1 | 2.075 | 3246003 |
| 1726245000 | 2.1 | 0.08 | 3.70 | 2.025 | 2.1 | 2.025 | 7245438 |
| 1726158600 | 2.025 | -0.08 | -3.57 | 2.075 | 2.125 | 1.975 | 10427956 |
| 1726072200 | 2.1 | -0.15 | -6.67 | 2.25 | 2.25 | 2.1 | 5893051 |
| 1725985800 | 2.25 | 0 | 0.00 | 2.25 | 2.275 | 2.225 | 3947121 |
| 1725899400 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.225 | 4580468 |
| 1725640200 | 2.3 | 0.05 | 2.22 | 2.25 | 2.325 | 2.25 | 4023583 |
| 1725553800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 5179026 |
| 1725467400 | 2.35 | -0.13 | -5.05 | 2.475 | 2.65 | 2.325 | 18959044 |
| 1725381000 | 2.475 | 0.25 | 11.24 | 2.225 | 2.475 | 2.225 | 14827452 |
| 1725294600 | 2.225 | -0.1 | -4.30 | 2.275 | 2.35 | 2.225 | 10234357 |
| 1725035400 | 2.325 | -0.2 | -7.92 | 2.525 | 2.525 | 2.25 | 17936501 |
| 1724949000 | 2.525 | -0.1 | -3.81 | 2.625 | 2.625 | 2.525 | 7584094 |
| 1724862600 | 2.625 | -0.05 | -1.87 | 2.675 | 2.675 | 2.55 | 7482708 |
| 1724776200 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.625 | 15410768 |
| 1724430600 | 2.75 | -0.08 | -2.65 | 2.825 | 2.825 | 2.725 | 9820365 |
| 1724344200 | 2.825 | -0.1 | -3.42 | 2.925 | 2.925 | 2.675 | 23842988 |
| 1724257800 | 2.925 | -0.1 | -3.31 | 3 | 3 | 2.85 | 12479081 |
| 1724171400 | 3.025 | -0.08 | -2.42 | 3.1 | 3.1 | 2.975 | 16480828 |
| 1724085000 | 3.1 | -0.2 | -6.06 | 3.325 | 3.325 | 3.05 | 15025043 |
| 1723825800 | 3.3 | 0.05 | 1.54 | 3.25 | 3.425 | 3.25 | 11188960 |
| 1723739400 | 3.25 | 0.18 | 5.69 | 3.075 | 3.425 | 3.075 | 20462464 |
| 1723653000 | 3.075 | -0.1 | -3.15 | 3.15 | 3.15 | 3.075 | 11527502 |
| 1723566600 | 3.175 | -0.18 | -5.22 | 3.325 | 3.325 | 3.05 | 12382167 |
| 1723480200 | 3.35 | 0.18 | 5.51 | 3.425 | 3.55 | 3.05 | 36249911 |
| 1723221000 | 3.175 | -0.23 | -6.62 | 3.3 | 3.375 | 3.15 | 17255334 |
| 1723134600 | 3.4 | -0.15 | -4.23 | 3.625 | 3.825 | 3.2 | 32965270 |
| 1723048200 | 3.55 | 0.53 | 17.36 | 3.1 | 3.625 | 2.95 | 27696998 |
| 1722961800 | 3.025 | -0.08 | -2.42 | 2.975 | 3.175 | 2.65 | 46909693 |
| 1722875400 | 3.1 | -0.27 | -7.88 | 3.3 | 3.3 | 2.875 | 26354599 |
| 1722616200 | 3.365 | -0.36 | -9.66 | 3.675 | 3.675 | 3.15 | 41327842 |
| 1722529800 | 3.725 | -0.4 | -9.70 | 4.075 | 4.075 | 3.725 | 45347849 |
| 1722443400 | 4.125 | 0.33 | 8.55 | 4.65 | 4.875 | 4.025 | 106372840 |
| 1722357000 | 3.8 | -0.13 | -3.18 | 3.925 | 4.05 | 3.675 | 39040830 |
| 1722270600 | 3.925 | -0.18 | -4.27 | 4.1 | 4.1 | 3.925 | 16305087 |
| 1722011400 | 4.1 | 0.23 | 5.81 | 3.875 | 4.275 | 3.825 | 29115559 |
| 1721925000 | 3.875 | -0.18 | -4.32 | 4.05 | 4.05 | 3.775 | 17316602 |
| 1721838600 | 4.05 | -0.15 | -3.57 | 4.15 | 4.3 | 3.975 | 27420514 |
| 1721752200 | 4.2 | 0.38 | 9.80 | 3.925 | 4.45 | 3.875 | 45610823 |
| 1721665800 | 3.825 | -0.05 | -1.29 | 3.875 | 3.875 | 3.45 | 38995819 |
| 1721406600 | 3.875 | -0.1 | -2.52 | 4.025 | 4.625 | 3.725 | 42206983 |
| 1721320200 | 3.975 | -0.55 | -12.15 | 4.525 | 4.575 | 3.95 | 85799075 |
| 1721233800 | 4.525 | 0.48 | 11.73 | 4.075 | 4.85 | 4.075 | 121420611 |
| 1721147400 | 4.05 | 0.37 | 10.05 | 3.7 | 4.05 | 3.475 | 69370295 |
| 1721061000 | 3.68 | 0.88 | 31.43 | 3.3 | 4.075 | 3.275 | 159119342 |
| 1720801800 | 2.8 | 0.6 | 27.27 | 2.175 | 2.825 | 2.075 | 86588643 |
| 1720715400 | 2.2 | 0.05 | 2.33 | 2.15 | 2.25 | 2.025 | 51466428 |
| 1720629000 | 2.15 | 0.43 | 24.64 | 1.725 | 2.15 | 1.725 | 73700609 |
| 1720542600 | 1.725 | 0 | 0.00 | 1.725 | 1.775 | 1.675 | 9187227 |
| 1720456200 | 1.725 | 0 | 0.00 | 1.725 | 1.775 | 1.725 | 12081344 |
| 1720197000 | 1.725 | 0.03 | 1.47 | 1.7 | 1.825 | 1.675 | 21966800 |
| 1720110600 | 1.7 | 0.02 | 1.49 | 1.675 | 1.7 | 1.675 | 10282454 |
| 1720024200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.625 | 10794445 |
| 1719937800 | 1.675 | -0.03 | -1.47 | 1.7 | 1.725 | 1.675 | 13052849 |
| 1719851400 | 1.7 | 0.05 | 3.03 | 1.65 | 1.75 | 1.65 | 19246974 |
| 1719592200 | 1.65 | 0.02 | 1.54 | 1.625 | 1.7 | 1.625 | 27752936 |
| 1719505800 | 1.625 | -0.13 | -7.14 | 1.75 | 1.75 | 1.525 | 63456389 |
| 1719419400 | 1.75 | -0.1 | -5.41 | 1.825 | 1.925 | 1.725 | 25649416 |
| 1719333000 | 1.85 | 0.18 | 10.45 | 1.675 | 1.925 | 1.675 | 47385066 |
| 1719246600 | 1.675 | 0 | 0.00 | 1.675 | 1.775 | 1.625 | 47553001 |
| 1718987400 | 1.675 | 0 | 0.00 | 1.675 | 1.725 | 1.625 | 14710507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
