Dark

GDR
GENEDRIVE PLC
stock LSE

Inactive

Aug 2, 2024

3.37GBX-9.651%(-0.36)41,023,788

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.67000	3.37000	3.37000	3.37000	-9.651%	41,023,788	0.000%
2024-08-01	4.08000	4.05000	3.73000	3.73000	-9.685%	44,993,529	-9.651%
2024-07-31	4.20000	4.65000	4.03000	4.13000	+8.684%	105,062,826	-18.402%
2024-07-30	3.92000	4.05000	3.67000	3.80000	-3.061%	38,860,830	-11.316%
2024-07-29	4.10000	4.10000	3.92000	3.92000	-4.390%	16,305,087	-14.031%
2024-07-26	3.88000	4.18000	4.05000	4.10000	+5.670%	29,043,463	-17.805%
2024-07-25	4.05000	4.05000	3.77000	3.88000	-4.198%	17,182,476	-13.144%
2024-07-24	4.15000	4.30000	3.98000	4.05000	-3.571%	27,336,818	-16.790%
2024-07-23	3.92000	4.45000	3.88000	4.20000	+9.661%	45,210,823	-19.762%
2024-07-22	3.88000	3.88000	3.45000	3.83000	-1.289%	38,995,819	-12.010%
2024-07-19	4.03000	4.63000	3.73000	3.88000	-2.513%	42,206,983	-13.144%
2024-07-18	4.53000	4.58000	3.95000	3.98000	-12.141%	85,341,177	-15.327%
2024-07-17	4.08000	4.85000	4.20000	4.53000	+11.852%	115,456,601	-25.607%
2024-07-16	3.70000	4.05000	3.75000	4.05000	+10.054%	69,370,295	-16.790%
2024-07-15	3.30000	3.92000	3.63000	3.68000	+71.163%	159,108,342	-8.424%
2024-07-10	1.73000	2.15000	1.73000	2.15000	+24.277%	72,700,609	+56.744%
2024-07-09	1.73000	1.77000	1.68000	1.73000	0.000%	9,187,227	+94.798%
2024-07-08	1.73000	1.77000	1.73000	1.73000	0.000%	11,630,046	+94.798%
2024-07-05	1.70000	1.77000	1.73000	1.73000	+1.765%	21,966,800	+94.798%
2024-07-04	1.68000	1.70000	1.68000	1.70000	+1.190%	10,282,454	+98.235%
2024-07-03	1.68000	1.68000	1.63000	1.68000	0.000%	10,794,445	+100.595%
2024-07-02	1.70000	1.73000	1.68000	1.68000	-1.176%	13,052,849	+100.595%
2024-07-01	1.65000	1.70000	1.68000	1.70000	+3.030%	19,246,974	+98.235%
2024-06-28	1.63000	1.70000	1.63000	1.65000	+1.227%	27,752,936	+104.242%
2024-06-27	1.75000	1.75000	1.52000	1.63000	-6.857%	62,750,889	+106.748%
2024-06-26	1.82000	1.93000	1.73000	1.75000	-5.405%	25,649,416	+92.571%
2024-06-25	1.68000	1.85000	1.85000	1.85000	+10.119%	46,985,066	+82.162%
2024-06-24	1.68000	1.77000	1.63000	1.68000	0.000%	47,553,001	+100.595%
2024-06-21	1.68000	1.73000	1.63000	1.68000	0.000%	14,710,507	+100.595%
2024-06-20	1.82000	1.88000	1.68000	1.68000	-6.667%	31,083,460	+100.595%
2024-06-19	1.70000	1.80000	1.80000	1.80000	+5.882%	61,463,940	+87.222%
2024-06-18	1.70000	1.70000	1.70000	1.70000	+1.190%	15,155,996	+98.235%
2024-06-17	1.63000	1.68000	1.68000	1.68000	+3.067%	19,013,643	+100.595%
2024-06-14	1.60000	1.68000	1.60000	1.63000	+1.875%	11,401,604	+106.748%
2024-06-13	1.57000	1.60000	1.57000	1.60000	+1.911%	8,377,697	+110.625%
2024-06-12	1.63000	1.63000	1.57000	1.57000	-3.681%	7,432,933	+114.650%
2024-06-11	1.68000	1.68000	1.57000	1.63000	-2.976%	11,672,329	+106.748%
2024-06-10	1.65000	1.68000	1.60000	1.68000	+1.818%	20,449,684	+100.595%
2024-06-07	1.50000	1.73000	1.50000	1.65000	+7.843%	47,627,665	+104.242%
2024-06-06	1.48000	1.53000	1.53000	1.53000	+3.378%	24,045,829	+120.261%
2024-06-05	1.48000	1.50000	1.45000	1.48000	+2.069%	40,454,940	+127.703%
2024-06-04	1.48000	1.48000	1.45000	1.45000	-2.027%	6,694,694	+132.414%
2024-06-03	1.48000	1.48000	1.43000	1.48000	0.000%	20,302,275	+127.703%
2024-05-31	1.50000	1.50000	1.48000	1.48000	-1.333%	27,818,252	+127.703%
2024-05-30	1.65000	1.55000	1.50000	1.50000	-14.286%	52,884,947	+124.667%
2024-05-29	1.82000	1.82000	1.75000	1.75000	-3.846%	1,881,452	+92.571%
2024-05-28	1.85000	1.85000	1.82000	1.82000	-1.622%	1,731,938	+85.165%
2024-05-24	1.75000	1.93000	1.70000	1.85000	+10.119%	12,743,945	+82.162%
2024-05-23	1.68000	1.75000	1.68000	1.68000	0.000%	2,327,022	+100.595%
2024-05-22	1.65000	1.73000	1.65000	1.68000	0.000%	3,007,428	+100.595%
2024-05-21	1.65000	1.95000	1.65000	1.68000	+1.818%	13,900,255	+100.595%
2024-05-20	1.82000	1.82000	1.65000	1.65000	-9.341%	4,751,978	+104.242%
2024-05-17	1.82000	1.85000	1.82000	1.82000	-9.000%	3,823,890	+85.165%
2024-05-16	1.95000	2.00000	2.00000	2.00000	+2.564%	2,506,838	+68.500%
2024-05-15	1.95000	2.00000	1.95000	1.95000	-2.500%	2,876,121	+72.821%
2024-05-14	2.23000	2.08000	2.00000	2.00000	-20.000%	8,038,606	+68.500%
2024-05-13	2.25000	2.50000	2.13000	2.50000	+11.111%	7,333,751	+34.800%
2024-05-10	1.88000	2.25000	1.75000	2.25000	-35.714%	27,795,760	+49.778%
2024-05-09	3.50000	3.50000	3.13000	3.50000	0.000%	2,820,795	-3.714%
2024-05-08	3.88000	3.63000	3.38000	3.50000	-9.794%	4,599,462	-3.714%
2024-05-07	4.38000	4.38000	3.63000	3.88000	-11.818%	4,184,023	-13.144%
2024-05-02	4.88000	4.40000	4.40000	4.40000	-9.836%	2,703,831	-23.409%
2024-05-01	5.13000	5.13000	4.88000	4.88000	+12,913.333%	630,501	-30.943%
2024-03-22	0.04350	0.04750	0.03625	0.03750	-13.793%	3,324,652	+8,886.667%
2024-03-21	0.03375	0.04625	0.03375	0.04350	+28.889%	2,294,865	+7,647.126%
2024-03-20	0.03375	0.03375	0.03375	0.03375	0.000%	251,424	+9,885.185%
2024-03-19	0.03375	0.03625	0.03240	0.03375	0.000%	953,015	+9,885.185%
2024-03-18	0.03750	0.03750	0.03375	0.03375	-10.000%	1,453,199	+9,885.185%
2024-03-15	0.04125	0.04500	0.03250	0.03750	-9.091%	3,827,538	+8,886.667%
2024-03-14	0.04125	0.04125	0.04125	0.04125	0.000%	602,694	+8,069.697%
2024-03-13	0.04125	0.04200	0.04125	0.04125	-3.169%	1,219,026	+8,069.697%
2024-03-12	0.04375	0.04260	0.04260	0.04260	-2.629%	1,304,667	+7,810.798%
2024-03-11	0.04625	0.04625	0.04375	0.04375	-5.405%	1,331,650	+7,602.857%
2024-03-08	0.04625	0.04625	0.04625	0.04625	0.000%	843,294	+7,186.486%
2024-03-07	0.04750	0.04750	0.04625	0.04625	-5.128%	826,878	+7,186.486%
2024-03-06	0.05150	0.05150	0.04750	0.04875	-5.340%	1,903,261	+6,812.821%
2024-03-05	0.05250	0.05250	0.05125	0.05150	-1.905%	856,255	+6,443.689%
2024-03-04	0.05375	0.06125	0.05250	0.05250	-2.326%	2,149,811	+6,319.048%
2024-03-01	0.05000	0.05625	0.05000	0.05375	+7.500%	1,210,970	+6,169.767%
2024-02-29	0.04750	0.05500	0.04750	0.05000	+5.263%	2,334,210	+6,640.000%
2024-02-28	0.04625	0.04750	0.04750	0.04750	+2.703%	790,892	+6,994.737%
2024-02-27	0.04875	0.04875	0.04625	0.04625	-5.128%	1,605,618	+7,186.486%
2024-02-26	0.05125	0.05250	0.04875	0.04875	-2.500%	1,443,968	+6,812.821%
2024-02-23	0.04375	0.05000	0.05000	0.05000	+14.286%	4,507,949	+6,640.000%
2024-02-22	0.04250	0.04375	0.04250	0.04375	+2.941%	527,303	+7,602.857%
2024-02-21	0.04375	0.04375	0.04250	0.04250	-2.857%	1,057,742	+7,829.412%
2024-02-20	0.04625	0.04625	0.04250	0.04375	-5.405%	839,046	+7,602.857%
2024-02-19	0.05000	0.05000	0.04250	0.04625	0.000%	1,597,753	+7,186.486%
2024-02-16	0.04750	0.04700	0.04500	0.04625	-2.632%	2,285,075	+7,186.486%
2024-02-15	0.04875	0.04750	0.04500	0.04750	-2.564%	2,092,208	+6,994.737%
2024-02-14	0.04875	0.05000	0.04875	0.04875	0.000%	1,324,858	+6,812.821%
2024-02-13	0.05000	0.04875	0.04655	0.04875	-2.500%	804,195	+6,812.821%
2024-02-12	0.05000	0.05000	0.05000	0.05000	0.000%	437,046	+6,640.000%
2024-02-09	0.05375	0.05000	0.04875	0.05000	-6.977%	4,346,873	+6,640.000%
2024-02-08	0.05500	0.05440	0.05375	0.05375	-2.273%	446,853	+6,169.767%
2024-02-07	0.05875	0.05500	0.05375	0.05500	-6.383%	2,891,765	+6,027.273%
2024-02-06	0.06000	0.06000	0.05750	0.05875	-2.083%	2,813,659	+5,636.170%
2024-02-05	0.06500	0.06500	0.05875	0.06000	-7.692%	3,019,250	+5,516.667%
2024-02-02	0.06375	0.06500	0.06500	0.06500	+1.961%	1,352,674	+5,084.615%
2024-02-01	0.06375	0.06625	0.06375	0.06375	0.000%	1,882,819	+5,186.275%
2024-01-31	0.06250	0.06375	0.06125	0.06375	-1.923%	2,780,260	+5,186.275%
2024-01-30	0.06500	0.06500	0.06500	0.06500	+1.961%	4,228,818	+5,084.615%
2024-01-29	0.07250	0.06800	0.06375	0.06375	-12.069%	2,154,114	+5,186.275%
2024-01-26	0.06500	0.07250	0.06500	0.07250	+11.538%	2,371,915	+4,548.276%
2024-01-25	0.06750	0.06750	0.06250	0.06500	0.000%	1,057,562	+5,084.615%
2024-01-24	0.06750	0.06750	0.06500	0.06500	0.000%	754,195	+5,084.615%
2024-01-23	0.07000	0.07000	0.06250	0.06500	-7.143%	1,604,768	+5,084.615%
2024-01-22	0.07125	0.07250	0.06750	0.07000	-3.448%	1,641,805	+4,714.286%
2024-01-19	0.06875	0.07260	0.07125	0.07250	+5.455%	1,586,704	+4,548.276%
2024-01-18	0.07125	0.07125	0.06750	0.06875	-1.786%	1,843,678	+4,801.818%
2024-01-17	0.07125	0.07000	0.07000	0.07000	-1.754%	1,350,380	+4,714.286%
2024-01-16	0.07750	0.07750	0.07125	0.07125	-8.065%	1,359,506	+4,629.825%
2024-01-15	0.07875	0.07875	0.07500	0.07750	-3.125%	1,933,081	+4,248.387%
2024-01-12	0.07250	0.08000	0.08000	0.08000	+10.345%	9,674,950	+4,112.500%
2024-01-11	0.07125	0.07250	0.07125	0.07250	+1.754%	740,117	+4,548.276%
2024-01-10	0.07125	0.07250	0.06750	0.07125	0.000%	1,328,727	+4,629.825%
2024-01-09	0.08125	0.08125	0.07125	0.07125	-12.308%	1,600,617	+4,629.825%
2024-01-08	0.07625	0.08125	0.07625	0.08125	+6.557%	5,084,759	+4,047.692%
2024-01-05	0.06750	0.08125	0.07125	0.07625	+12.963%	3,834,159	+4,319.672%
2024-01-04	0.07625	0.07625	0.06750	0.06750	-11.475%	3,595,603	+4,892.593%
2024-01-03	0.08000	0.08000	0.07625	0.07625	-4.688%	2,295,973	+4,319.672%
2024-01-02	0.08125	0.08125	0.07750	0.08000	-1.538%	851,758	+4,112.500%
2023-12-29	0.08125	0.08125	0.08125	0.08125	0.000%	275,120	+4,047.692%
2023-12-28	0.08125	0.08125	0.07900	0.08125	0.000%	602,401	+4,047.692%
2023-12-27	0.08750	0.08750	0.08100	0.08125	-7.143%	1,040,968	+4,047.692%
2023-12-22	0.08750	0.08750	0.08750	0.08750	0.000%	560,746	+3,751.429%
2023-12-21	0.09250	0.09050	0.08750	0.08750	-5.405%	1,509,458	+3,751.429%
2023-12-20	0.08500	0.11250	0.08500	0.09250	+15.625%	12,478,788	+3,543.243%
2023-12-19	0.08000	0.08000	0.07750	0.08000	+3.226%	967,377	+4,112.500%
2023-12-18	0.07500	0.08000	0.07250	0.07750	+3.333%	2,460,776	+4,248.387%
2023-12-15	0.07750	0.07750	0.07500	0.07500	-3.226%	718,250	+4,393.333%
2023-12-14	0.07875	0.08000	0.07750	0.07750	-1.587%	543,084	+4,248.387%
2023-12-13	0.08000	0.07875	0.07625	0.07875	-1.563%	777,438	+4,179.365%
2023-12-12	0.08500	0.08500	0.07750	0.08000	-5.882%	1,152,123	+4,112.500%
2023-12-11	0.09250	0.08800	0.08000	0.08500	-8.108%	1,905,794	+3,864.706%
2023-12-08	0.09500	0.09250	0.08750	0.09250	-2.632%	3,590,540	+3,543.243%
2023-12-07	0.09650	0.09500	0.09500	0.09500	0.000%	6,225,721	+3,447.368%
2023-12-06	0.09900	0.12100	0.09500	0.09500	0.000%	21,785,724	+3,447.368%
2023-12-05	0.06125	0.09500	0.09375	0.09500	+55.102%	13,278,928	+3,447.368%
2023-12-04	0.05750	0.07125	0.05250	0.06125	+6.522%	7,067,440	+5,402.041%
2023-12-01	0.06125	0.05800	0.05250	0.05750	-6.122%	2,375,888	+5,760.870%
2023-11-30	0.07000	0.06400	0.05000	0.06125	-19.672%	7,655,662	+5,402.041%
2023-11-29	0.07125	0.07625	0.07125	0.07625	+7.018%	1,161,612	+4,319.672%
2023-11-28	0.07625	0.07625	0.06875	0.07125	-6.557%	1,606,786	+4,629.825%
2023-11-27	0.07750	0.07750	0.07625	0.07625	-1.613%	372,030	+4,319.672%
2023-11-24	0.07500	0.08250	0.07500	0.07750	+3.333%	1,286,790	+4,248.387%
2023-11-23	0.07100	0.07500	0.07100	0.07500	+5.634%	885,298	+4,393.333%
2023-11-22	0.07350	0.07350	0.06750	0.07100	-3.401%	1,249,472	+4,646.479%
2023-11-21	0.07350	0.07350	0.07350	0.07350	0.000%	346,226	+4,485.034%
2023-11-20	0.07375	0.07375	0.07250	0.07350	-2.000%	644,944	+4,485.034%
2023-11-17	0.07750	0.07500	0.07500	0.07500	-3.226%	667,594	+4,393.333%
2023-11-16	0.08125	0.08125	0.07650	0.07750	-4.615%	935,470	+4,248.387%
2023-11-15	0.08125	0.08125	0.08125	0.08125	0.000%	229,968	+4,047.692%
2023-11-14	0.07875	0.08125	0.08000	0.08125	+3.175%	637,787	+4,047.692%
2023-11-13	0.08125	0.08125	0.07875	0.07875	-3.077%	521,955	+4,179.365%
2023-11-10	0.08125	0.08250	0.08125	0.08125	0.000%	216,093	+4,047.692%
2023-11-09	0.08125	0.08125	0.08125	0.08125	0.000%	370,933	+4,047.692%
2023-11-08	0.08250	0.08670	0.08125	0.08125	-1.515%	145,415	+4,047.692%
2023-11-07	0.08500	0.08500	0.08250	0.08250	-2.941%	1,249,191	+3,984.848%
2023-11-06	0.08875	0.08900	0.08500	0.08500	-4.225%	422,482	+3,864.706%
2023-11-03	0.08250	0.09250	0.08250	0.08875	+7.576%	3,705,354	+3,697.183%
2023-11-02	0.08375	0.08375	0.08125	0.08250	-1.786%	557,331	+3,984.848%
2023-11-01	0.08625	0.08400	0.08400	0.08400	-2.609%	1,476,085	+3,911.905%
2023-10-31	0.08625	0.08625	0.08625	0.08625	0.000%	957,577	+3,807.246%
2023-10-30	0.08625	0.09000	0.08625	0.08625	0.000%	1,019,883	+3,807.246%
2023-10-27	0.09125	0.09125	0.08625	0.08625	-5.479%	733,765	+3,807.246%
2023-10-26	0.09375	0.09375	0.09125	0.09125	-2.667%	658,157	+3,593.151%
2023-10-25	0.09350	0.09375	0.09020	0.09375	+0.267%	331,215	+3,494.667%
2023-10-24	0.09475	0.09475	0.09350	0.09350	-1.319%	128,288	+3,504.278%
2023-10-23	0.09625	0.09625	0.09250	0.09475	-1.558%	619,460	+3,456.728%
2023-10-20	0.10500	0.10500	0.09500	0.09625	0.000%	564,334	+3,401.299%
2023-10-19	0.09625	0.11000	0.09625	0.09625	0.000%	1,990,924	+3,401.299%
2023-10-18	0.09625	0.09625	0.09625	0.09625	0.000%	634,778	+3,401.299%
2023-10-17	0.10000	0.10000	0.09350	0.09625	-3.750%	581,671	+3,401.299%
2023-10-16	0.10000	0.10000	0.10000	0.10000	0.000%	221,908	+3,270.000%
2023-10-13	0.10000	0.10000	0.10000	0.10000	0.000%	508,974	+3,270.000%
2023-10-12	0.09375	0.10250	0.09375	0.10000	+6.667%	1,260,603	+3,270.000%
2023-10-11	0.09250	0.09375	0.09250	0.09375	-4.919%	408,733	+3,494.667%
2023-10-10	0.09625	0.09860	0.09860	0.09860	+2.442%	318,624	+3,317.850%
2023-10-09	0.09550	0.09625	0.09100	0.09625	+0.785%	489,268	+3,401.299%
2023-10-06	0.10000	0.10000	0.09550	0.09550	-4.500%	790,129	+3,428.796%
2023-10-05	0.10250	0.10250	0.09750	0.10000	-2.439%	178,407	+3,270.000%
2023-10-04	0.09750	0.10250	0.09750	0.10250	+3.535%	786,354	+3,187.805%
2023-10-03	0.10250	0.09900	0.09900	0.09900	-3.415%	2,014,935	+3,304.040%
2023-10-02	0.10250	0.10250	0.09250	0.10250	0.000%	3,989,277	+3,187.805%
2023-09-29	0.11250	0.11250	0.10250	0.10250	-8.889%	776,259	+3,187.805%
2023-09-28	0.11750	0.13500	0.11250	0.11250	-4.255%	2,359,049	+2,895.556%
2023-09-27	0.09750	0.12750	0.09750	0.11750	+20.513%	3,615,669	+2,768.085%
2023-09-26	0.09750	0.09750	0.09750	0.09750	0.000%	165,012	+3,356.410%
2023-09-25	0.09875	0.09875	0.09560	0.09750	-1.266%	518,625	+3,356.410%
2023-09-22	0.09875	0.09875	0.09750	0.09875	0.000%	692,996	+3,312.658%
2023-09-21	0.10500	0.10500	0.09750	0.09875	-5.952%	1,636,059	+3,312.658%
2023-09-20	0.10650	0.10650	0.10250	0.10500	-1.408%	1,275,484	+3,109.524%
2023-09-19	0.11000	0.11000	0.10500	0.10650	-3.182%	446,504	+3,064.319%
2023-09-18	0.11250	0.11250	0.10750	0.11000	-2.222%	610,444	+2,963.636%
2023-09-15	0.11250	0.11500	0.11500	0.11250	0.000%	203,138	+2,895.556%
2023-09-14	0.11750	0.11750	0.11250	0.11250	-4.255%	323,475	+2,895.556%
2023-09-13	0.11750	0.12000	0.11750	0.11750	0.000%	176,938	+2,768.085%
2023-09-12	0.12500	0.12500	0.11750	0.11750	-5.849%	820,702	+2,768.085%
2023-09-11	0.12000	0.12480	0.12480	0.12480	+4.000%	2,081,539	+2,600.321%
2023-09-08	0.12250	0.12250	0.11500	0.12000	-2.041%	1,011,022	+2,708.333%
2023-09-07	0.12500	0.12500	0.11500	0.12250	-2.000%	775,272	+2,651.020%
2023-09-06	0.13000	0.14500	0.12250	0.12500	+11.111%	4,208,341	+2,596.000%
2023-09-05	0.11250	0.11500	0.11000	0.11250	0.000%	1,094,279	+2,895.556%
2023-09-04	0.11500	0.11500	0.11250	0.11250	-2.174%	465,819	+2,895.556%
2023-09-01	0.11500	0.11500	0.11500	0.11500	0.000%	149,408	+2,830.435%
2023-08-31	0.11500	0.11500	0.11500	0.11500	0.000%	574,397	+2,830.435%
2023-08-30	0.12250	0.11500	0.11500	0.11500	-6.122%	630,980	+2,830.435%
2023-08-29	0.12250	0.12250	0.12250	0.12250	0.000%	65,739	+2,651.020%
2023-08-25	0.11750	0.12250	0.11500	0.12250	+4.255%	448,480	+2,651.020%
2023-08-23	0.12000	0.12000	0.11500	0.11750	-2.083%	331,831	+2,768.085%
2023-08-22	0.12000	0.12000	0.12000	0.12000	0.000%	177,301	+2,708.333%
2023-08-21	0.12000	0.12000	0.12000	0.12000	0.000%	227,399	+2,708.333%
2023-08-18	0.11500	0.12500	0.11500	0.12000	+2.128%	450,486	+2,708.333%
2023-08-17	0.11400	0.11750	0.11400	0.11750	0.000%	324,229	+2,768.085%
2023-08-15	0.12500	0.12500	0.11750	0.11750	-6.000%	607,752	+2,768.085%
2023-08-14	0.13000	0.13000	0.12000	0.12500	-3.846%	603,210	+2,596.000%
2023-08-11	0.12750	0.13250	0.13000	0.13000	+4.000%	553,646	+2,492.308%
2023-08-10	0.13250	0.12900	0.11000	0.12500	-5.660%	3,093,692	+2,596.000%
2023-08-09	0.13250	0.13250	0.13250	0.13250	0.000%	147,306	+2,443.396%
2023-08-07	0.13500	0.13500	0.13250	0.13250	-1.852%	467,383	+2,443.396%
2023-08-04	0.13750	0.13750	0.13250	0.13500	-1.818%	473,027	+2,396.296%
2023-08-03	0.13750	0.15000	0.13750	0.13750	0.000%	1,568,349	+2,350.909%
2023-08-02	0.12500	0.14500	0.12500	0.13750	+10.000%	3,988,310	+2,350.909%
2023-08-01	0.12500	0.12750	0.12250	0.12500	-8.088%	463,752	+2,596.000%
2023-07-28	0.13250	0.14750	0.12500	0.13600	+2.642%	2,426,577	+2,377.941%
2023-07-27	0.13750	0.13750	0.13000	0.13250	-3.636%	693,921	+2,443.396%
2023-07-26	0.14000	0.14000	0.13750	0.13750	-1.786%	367,728	+2,350.909%
2023-07-25	0.14000	0.14000	0.14000	0.14000	+1.449%	345,689	+2,307.143%
2023-07-24	0.13850	0.13800	0.13800	0.13800	-0.361%	439,276	+2,342.029%
2023-07-21	0.14250	0.14250	0.13750	0.13850	-2.807%	303,347	+2,333.213%
2023-07-20	0.14500	0.14250	0.14200	0.14250	-1.724%	253,761	+2,264.912%
2023-07-19	0.14500	0.14800	0.14500	0.14500	0.000%	427,855	+2,224.138%
2023-07-18	0.15150	0.15150	0.14500	0.14500	-4.290%	488,932	+2,224.138%
2023-07-17	0.15150	0.15150	0.15150	0.15150	0.000%	138,705	+2,124.422%
2023-07-14	0.15150	0.15150	0.15150	0.15150	0.000%	315,353	+2,124.422%
2023-07-13	0.15500	0.15500	0.14350	0.15150	-2.258%	1,461,614	+2,124.422%
2023-07-12	0.16000	0.16000	0.14850	0.15500	-3.125%	731,233	+2,074.194%
2023-07-11	0.16000	0.16000	0.16000	0.16000	0.000%	278,064	+2,006.250%
2023-07-10	0.15750	0.16000	0.15750	0.16000	+1.587%	139,308	+2,006.250%
2023-07-07	0.16250	0.16250	0.15750	0.15750	-3.077%	324,886	+2,039.683%
2023-07-06	0.16500	0.16500	0.16250	0.16250	-1.515%	209,396	+1,973.846%
2023-07-05	0.17250	0.17250	0.16250	0.16500	-1.493%	171,740	+1,942.424%
2023-07-04	0.17250	0.17250	0.16750	0.16750	-2.899%	324,022	+1,911.940%
2023-07-03	0.17500	0.17500	0.17250	0.17250	-1.429%	309,239	+1,853.623%
2023-06-30	0.17500	0.17500	0.17500	0.17500	0.000%	199,196	+1,825.714%
2023-06-29	0.16000	0.17500	0.16000	0.17500	+9.375%	393,114	+1,825.714%
2023-06-28	0.16000	0.16250	0.15750	0.16000	-1.538%	374,344	+2,006.250%
2023-06-27	0.16250	0.16500	0.16250	0.16250	-1.515%	262,058	+1,973.846%
2023-06-26	0.17000	0.17000	0.16500	0.16500	-2.941%	267,595	+1,942.424%
2023-06-23	0.17250	0.17250	0.16750	0.17000	-1.449%	171,524	+1,882.353%
2023-06-22	0.17500	0.17500	0.17250	0.17250	-1.429%	251,158	+1,853.623%
2023-06-21	0.16500	0.17750	0.16250	0.17500	+7.692%	1,052,998	+1,825.714%
2023-06-20	0.17000	0.16400	0.15750	0.16250	-4.412%	945,488	+1,973.846%
2023-06-19	0.18000	0.18000	0.17000	0.17000	-5.556%	600,393	+1,882.353%
2023-06-16	0.18500	0.19500	0.17750	0.18000	+4.348%	3,372,176	+1,772.222%
2023-06-15	0.17750	0.17750	0.17250	0.17250	-2.817%	344,770	+1,853.623%
2023-06-14	0.16750	0.18250	0.16750	0.17750	+5.970%	817,768	+1,798.592%
2023-06-13	0.17000	0.17000	0.16750	0.16750	-1.471%	482,498	+1,911.940%
2023-06-12	0.17750	0.17750	0.16500	0.17000	-4.225%	976,290	+1,882.353%
2023-06-09	0.18250	0.18250	0.17750	0.17750	-1.389%	450,897	+1,798.592%
2023-06-08	0.17750	0.19000	0.17750	0.18000	+1.408%	1,067,446	+1,772.222%
2023-06-07	0.18750	0.18500	0.17750	0.17750	-4.054%	471,024	+1,798.592%
2023-06-06	0.20500	0.20500	0.18500	0.18500	-8.642%	731,074	+1,721.622%
2023-06-05	0.20000	0.20500	0.20000	0.20250	-1.220%	836,253	+1,564.198%
2023-06-02	0.20250	0.20500	0.20000	0.20500	+2.500%	3,097,777	+1,543.902%
2023-06-01	0.19000	0.20750	0.20000	0.20000	+5.263%	1,634,745	+1,585.000%
2023-05-31	0.17250	0.19500	0.17250	0.19000	+10.145%	1,653,719	+1,673.684%
2023-05-30	0.16750	0.17750	0.16750	0.17250	-1.429%	943,666	+1,853.623%
2023-05-26	0.17250	0.17500	0.17500	0.17500	+1.449%	636,031	+1,825.714%
2023-05-25	0.17500	0.17500	0.17250	0.17250	-1.429%	319,356	+1,853.623%
2023-05-24	0.19250	0.19250	0.17250	0.17500	-7.895%	1,439,543	+1,825.714%
2023-05-23	0.20000	0.20000	0.19000	0.19000	-5.000%	587,220	+1,673.684%
2023-05-22	0.22250	0.22250	0.20000	0.20000	-10.112%	491,392	+1,585.000%
2023-05-19	0.21250	0.25750	0.21250	0.22250	+8.537%	4,706,266	+1,414.607%
2023-05-18	0.21250	0.21500	0.20500	0.20500	-4.651%	337,636	+1,543.902%
2023-05-17	0.21000	0.21750	0.21000	0.21500	+2.381%	474,866	+1,467.442%
2023-05-16	0.22000	0.22000	0.20750	0.21000	-4.545%	753,625	+1,504.762%
2023-05-15	0.20250	0.22500	0.20250	0.22000	+8.642%	1,681,255	+1,431.818%
2023-05-12	0.20500	0.20500	0.19500	0.20250	-1.220%	607,451	+1,564.198%
2023-05-11	0.19750	0.22500	0.19750	0.20500	+5.128%	1,458,970	+1,543.902%
2023-05-10	0.20500	0.19500	0.19500	0.19500	-2.402%	723,039	+1,628.205%
2023-05-09	0.20750	0.19980	0.19980	0.19980	-3.711%	332,533	+1,586.687%
2023-05-05	0.18500	0.23500	0.18500	0.20750	+12.162%	3,089,357	+1,524.096%
2023-05-04	0.18750	0.18750	0.18250	0.18500	-1.333%	275,651	+1,721.622%
2023-05-03	0.19000	0.19750	0.18750	0.18750	-1.316%	759,429	+1,697.333%
2023-05-02	0.20250	0.20375	0.18250	0.19000	-6.748%	1,607,377	+1,673.684%
2023-04-28	0.21250	0.21500	0.20375	0.20375	-4.118%	441,839	+1,553.988%
2023-04-27	0.21250	0.21250	0.21250	0.21250	0.000%	306,231	+1,485.882%
2023-04-26	0.21500	0.21500	0.21250	0.21250	-1.163%	485,834	+1,485.882%
2023-04-25	0.23000	0.23000	0.21250	0.21500	-6.522%	916,294	+1,467.442%
2023-04-24	0.23000	0.23000	0.22500	0.23000	0.000%	217,287	+1,365.217%
2023-04-21	0.22500	0.23000	0.22500	0.23000	+1.099%	366,864	+1,365.217%
2023-04-20	0.22750	0.23250	0.22750	0.22750	-1.087%	458,327	+1,381.319%
2023-04-19	0.22750	0.23000	0.22250	0.23000	+1.099%	558,190	+1,365.217%
2023-04-18	0.22500	0.24000	0.22750	0.22750	-3.397%	1,584,716	+1,381.319%
2023-04-17	0.24500	0.23550	0.23550	0.23550	-3.878%	960,962	+1,330.998%
2023-04-14	0.25250	0.25250	0.23750	0.24500	-3.162%	1,197,049	+1,275.510%
2023-04-13	0.25500	0.25300	0.25300	0.25300	-0.784%	236,261	+1,232.016%
2023-04-12	0.24750	0.27250	0.24750	0.25500	+3.030%	1,034,482	+1,221.569%
2023-04-11	0.26250	0.26250	0.24750	0.24750	-4.808%	1,250,059	+1,261.616%
2023-04-06	0.27000	0.27000	0.24250	0.26000	-3.704%	2,106,512	+1,196.154%
2023-04-05	0.26750	0.28000	0.26500	0.27000	+0.935%	569,445	+1,148.148%
2023-04-04	0.27500	0.29250	0.26500	0.26750	-1.654%	1,899,489	+1,159.813%
2023-04-03	0.32000	0.34250	0.27200	0.27200	-2.857%	4,236,781	+1,138.971%
2023-03-31	0.32000	0.33500	0.27750	0.28000	-9.677%	2,825,935	+1,103.571%
2023-03-30	0.39050	0.39050	0.31000	0.31000	-15.646%	6,179,516	+987.097%
2023-03-29	0.38000	0.39000	0.36750	0.36750	-7.663%	2,037,777	+817.007%
2023-03-28	0.39000	0.39800	0.38000	0.39800	-0.500%	1,532,471	+746.734%
2023-03-27	0.38000	0.40000	0.40000	0.40000	+4.439%	1,641,983	+742.500%
2023-03-24	0.37250	0.38300	0.38300	0.38300	-0.519%	4,212,963	+779.896%
2023-03-23	0.33500	0.38500	0.38500	0.38500	+15.789%	2,850,957	+775.325%
2023-03-22	0.38750	0.39250	0.32750	0.33250	-15.823%	4,188,869	+913.534%
2023-03-21	0.40750	0.41000	0.37125	0.39500	-7.277%	5,167,464	+753.165%
2023-03-20	0.46000	0.45000	0.42600	0.42600	-0.930%	6,555,547	+691.080%
2023-03-17	0.43000	0.45500	0.41250	0.43000	+2.381%	6,651,442	+683.721%
2023-03-16	0.37500	0.42000	0.36750	0.42000	+9.091%	2,715,049	+702.381%
2023-03-15	0.36500	0.38500	0.36750	0.38500	+4.054%	3,085,080	+775.325%
2023-03-14	0.36900	0.37000	0.35750	0.37000	+5.714%	2,346,730	+810.811%
2023-03-13	0.32250	0.35000	0.33750	0.35000	+11.111%	2,557,212	+862.857%
2023-03-10	0.31750	0.35250	0.32000	0.31500	0.000%	4,132,685	+969.841%
2023-03-09	0.28250	0.32500	0.28250	0.31500	+11.504%	3,474,771	+969.841%
2023-03-08	0.28250	0.28750	0.28000	0.28250	+0.893%	616,674	+1,092.920%
2023-03-07	0.25500	0.28000	0.28000	0.28000	+9.804%	3,081,622	+1,103.571%
2023-03-06	0.25500	0.26750	0.24750	0.25500	0.000%	1,344,800	+1,221.569%
2023-03-03	0.21250	0.27000	0.20000	0.25500	+20.000%	2,704,199	+1,221.569%
2023-03-02	0.22750	0.22750	0.21250	0.21250	-6.593%	308,435	+1,485.882%
2023-03-01	0.23250	0.23250	0.22750	0.22750	-2.151%	714,358	+1,381.319%
2023-02-28	0.23250	0.23500	0.23250	0.23250	0.000%	645,445	+1,349.462%
2023-02-27	0.23500	0.24000	0.23250	0.23250	-4.124%	1,092,034	+1,349.462%
2023-02-24	0.25500	0.26000	0.24250	0.24250	-6.008%	542,528	+1,289.691%
2023-02-23	0.27000	0.25800	0.25800	0.25800	-4.444%	683,893	+1,206.202%
2023-02-22	0.26000	0.27250	0.27000	0.27000	+4.854%	1,308,614	+1,148.148%
2023-02-21	0.27750	0.27750	0.25750	0.25750	-8.036%	874,237	+1,208.738%
2023-02-20	0.28750	0.29600	0.28000	0.28000	-3.448%	436,592	+1,103.571%
2023-02-17	0.27000	0.29500	0.29000	0.29000	+7.407%	2,085,052	+1,062.069%
2023-02-16	0.25250	0.28250	0.26000	0.27000	+5.882%	2,003,263	+1,148.148%
2023-02-15	0.26250	0.26250	0.25250	0.25500	-2.857%	721,104	+1,221.569%
2023-02-14	0.26500	0.26500	0.25750	0.26250	-4.545%	1,849,450	+1,183.810%
2023-02-13	0.29750	0.30200	0.27500	0.27500	-6.780%	2,406,510	+1,125.455%
2023-02-10	0.35500	0.33200	0.29250	0.29500	-11.278%	7,243,967	+1,042.373%
2023-02-09	0.29000	0.34750	0.26500	0.33250	+33.000%	22,677,122	+913.534%
2023-02-08	0.24250	0.25500	0.25000	0.25000	+4.167%	498,478	+1,248.000%
2023-02-07	0.25250	0.25000	0.23750	0.24000	-2.041%	1,229,654	+1,304.167%
2023-02-06	0.24750	0.25250	0.23250	0.24500	+4.255%	3,753,710	+1,275.510%
2023-02-03	0.22000	0.26750	0.21750	0.23500	+8.046%	5,076,524	+1,334.043%
2023-02-02	0.19750	0.22500	0.17500	0.21750	+10.127%	4,504,474	+1,449.425%
2023-02-01	0.24250	0.24250	0.19750	0.19750	-18.557%	3,592,452	+1,606.329%
2023-01-31	0.27000	0.28000	0.22625	0.24250	-10.846%	7,463,155	+1,289.691%
2023-01-30	0.30000	0.31875	0.27200	0.27200	-7.797%	5,425,643	+1,138.971%
2023-01-27	0.26125	0.30750	0.29500	0.29500	+22.917%	11,148,981	+1,042.373%
2023-01-26	0.19250	0.24000	0.21800	0.24000	+23.711%	5,106,052	+1,304.167%
2023-01-25	0.17500	0.19400	0.19400	0.19400	+12.464%	2,592,558	+1,637.113%
2023-01-24	0.16000	0.17750	0.16000	0.17250	+7.812%	2,702,130	+1,853.623%
2023-01-23	0.16750	0.17000	0.16000	0.16000	-1.538%	671,391	+2,006.250%
2023-01-20	0.16900	0.18000	0.15750	0.16250	-1.515%	4,616,814	+1,973.846%
2023-01-19	0.12750	0.16500	0.16500	0.16500	+29.412%	5,965,702	+1,942.424%
2023-01-18	0.11500	0.13250	0.11500	0.12750	+10.870%	1,321,949	+2,543.137%
2023-01-17	0.11500	0.11750	0.11500	0.11500	0.000%	451,480	+2,830.435%
2023-01-16	0.11500	0.11500	0.11500	0.11500	0.000%	142,803	+2,830.435%
2023-01-13	0.11350	0.11500	0.11350	0.11500	+1.322%	533,873	+2,830.435%
2023-01-12	0.10250	0.11750	0.10250	0.11350	+10.732%	970,915	+2,869.163%
2023-01-11	0.10500	0.10500	0.10250	0.10250	-2.381%	488,301	+3,187.805%
2023-01-10	0.10800	0.10800	0.10500	0.10500	-2.778%	449,547	+3,109.524%
2023-01-09	0.11300	0.11300	0.10800	0.10800	-2.262%	758,132	+3,020.370%
2023-01-06	0.11300	0.11300	0.11050	0.11050	0.000%	212,289	+2,949.774%
2023-01-05	0.11500	0.11500	0.10800	0.11050	-1.339%	1,343,623	+2,949.774%
2023-01-04	0.12250	0.11200	0.11200	0.11200	-8.571%	2,007,008	+2,908.929%
2023-01-03	0.10750	0.13250	0.10750	0.12250	+11.364%	3,422,438	+2,651.020%
2022-12-30	0.11000	0.11000	0.10250	0.11000	+2.326%	548,971	+2,963.636%

.dark-mode .gN1ZKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gN1ZKJ{ color: #333333; background-color: white; border: 2px solid #333333; }GDRGENEDRIVE PLCstock LSE

GDR
GENEDRIVE PLC
stock LSE