Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Castings (CGS) by Canaccord Genuity
- Underperform Rathbones Group (RAT) by Jefferies
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Buy LondonMetric Property (LMP) by Berenberg
- Buy Smiths News (SNWS) by Berenberg
- Neutral Antofagasta (ANTO) by ODDO BHF
- Overweight WH Smith (SMWH) by JP Morgan
- Sector Perform Bodycote (BOY) by RBC Capital
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy AO World (AO.) by Jefferies
- Hold Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Neutral United Utilities Group (UU.) by Citi
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Shore Capital
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2014 | 322.50p | 322.50p | 315.00p | 322.50p | 25 |
| 13/08/2014 | 322.50p | 322.50p | 315.00p | 315.00p | 2899 |
| 12/08/2014 | 322.50p | 322.50p | 315.30p | 322.50p | 1421 |
| 11/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 08/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 07/08/2014 | 322.50p | 322.50p | 320.00p | 322.50p | 19 |
| 06/08/2014 | 322.50p | 322.50p | 315.30p | 322.50p | 0 |
| 05/08/2014 | 322.50p | 322.50p | 315.30p | 322.50p | 0 |
| 04/08/2014 | 322.50p | 322.50p | 315.30p | 322.50p | 1322 |
| 01/08/2014 | 325.00p | 325.00p | 310.00p | 322.50p | 0 |
| 31/07/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 8725 |
| 30/07/2014 | 330.00p | 330.00p | 320.00p | 325.00p | 5000 |
| 29/07/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 4 |
| 28/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 25/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 8679 |
| 24/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 5085 |
| 23/07/2014 | 330.00p | 330.00p | 328.00p | 330.00p | 7967 |
| 22/07/2014 | 327.50p | 330.00p | 320.00p | 330.00p | 2300 |
| 21/07/2014 | 327.50p | 327.50p | 320.75p | 327.50p | 4500 |
| 18/07/2014 | 327.50p | 327.50p | 315.00p | 327.50p | 30 |
| 17/07/2014 | 327.50p | 327.50p | 275.00p | 327.50p | 1975 |
| 16/07/2014 | 327.50p | 327.50p | 321.00p | 327.50p | 42 |
| 15/07/2014 | 327.50p | 327.50p | 305.00p | 327.50p | 6835 |
| 14/07/2014 | 332.50p | 332.50p | 317.00p | 327.50p | 2597 |
| 11/07/2014 | 332.50p | 337.50p | 320.00p | 332.50p | 0 |
| 10/07/2014 | 332.50p | 337.50p | 320.00p | 332.50p | 0 |
| 09/07/2014 | 337.50p | 337.50p | 320.00p | 332.50p | 179883 |
| 08/07/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 731 |
| 07/07/2014 | 337.50p | 337.50p | 334.95p | 337.50p | 383 |
| 04/07/2014 | 337.50p | 337.50p | 335.25p | 337.50p | 450 |
| 03/07/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 02/07/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 01/07/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 2996 |
| 30/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 6840 |
| 27/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 0 |
| 26/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 0 |
| 25/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1300 |
| 24/06/2014 | 337.50p | 337.50p | 331.00p | 337.50p | 0 |
| 23/06/2014 | 337.50p | 337.50p | 331.00p | 337.50p | 8 |
| 20/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 19/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 18/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 1100 |
| 17/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 0 |
| 16/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 2760 |
| 13/06/2014 | 337.50p | 337.50p | 325.00p | 336.00p | 4498 |
| 12/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 11/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 10/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 09/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 06/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 05/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 15 |
| 04/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1425 |
| 03/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 02/06/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 2000 |
| 30/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 0 |
| 29/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 0 |
| 28/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 3969 |
| 27/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 9 |
| 23/05/2014 | 337.50p | 338.00p | 337.50p | 337.50p | 1500 |
| 22/05/2014 | 337.50p | 339.75p | 330.00p | 337.50p | 4321 |
| 21/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1000 |
| 20/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 300 |
| 19/05/2014 | 337.50p | 340.00p | 337.50p | 337.50p | 3742 |
| 16/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 0 |
| 15/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 3685 |
| 14/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 969 |
| 13/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1800 |
| 12/05/2014 | 337.50p | 341.99p | 330.00p | 337.50p | 17085 |
| 09/05/2014 | 337.50p | 342.00p | 337.50p | 337.50p | 0 |
| 08/05/2014 | 337.50p | 342.00p | 337.50p | 337.50p | 45 |
| 07/05/2014 | 337.50p | 341.99p | 320.00p | 337.50p | 290000 |
| 06/05/2014 | 335.00p | 335.00p | 327.50p | 335.00p | 5196 |
| 02/05/2014 | 327.50p | 331.00p | 320.00p | 327.50p | 27600 |
| 01/05/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 536666 |
| 30/04/2014 | 327.50p | 327.50p | 325.00p | 327.50p | 7500 |
| 29/04/2014 | 327.50p | 327.50p | 327.00p | 327.50p | 33 |
| 28/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 25/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 2424 |
| 24/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 4088 |
| 23/04/2014 | 327.50p | 327.50p | 319.29p | 327.50p | 2700 |
| 22/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 17/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 16/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 15/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 14/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1729 |
| 11/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 6450 |
| 10/04/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 200 |
| 09/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 0 |
| 08/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 3926 |
| 07/04/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 1369 |
| 04/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1219 |
| 03/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 6321 |
| 02/04/2014 | 327.50p | 328.84p | 320.00p | 327.50p | 28437 |
| 01/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 6328 |
| 31/03/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 850 |
| 28/03/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 2875 |
| 27/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 2092 |
| 26/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 18474 |
| 25/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 21987 |
| 24/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 246 |
| 21/03/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 5000 |
| 20/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 329 |
| 19/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 1572 |
| 18/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 500 |
| 17/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 2377 |
| 14/03/2014 | 325.00p | 325.00p | 316.00p | 325.00p | 0 |
| 13/03/2014 | 325.00p | 325.00p | 316.00p | 325.00p | 899 |
| 12/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 11/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 10/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 07/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 360 |
| 06/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4544 |
| 05/03/2014 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 04/03/2014 | 325.00p | 327.50p | 315.00p | 325.00p | 0 |
| 03/03/2014 | 327.50p | 327.50p | 315.00p | 325.00p | 5392 |
| 28/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 40 |
| 27/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1830 |
| 26/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1000 |
| 25/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 7180 |
| 24/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 3202 |
| 21/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 4860 |
| 20/02/2014 | 327.50p | 327.50p | 320.75p | 327.50p | 650 |
| 19/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 0 |
| 18/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 4025 |
| 17/02/2014 | 327.50p | 327.50p | 311.00p | 327.50p | 10025 |
| 14/02/2014 | 327.50p | 330.00p | 310.00p | 327.50p | 0 |
| 13/02/2014 | 330.00p | 330.00p | 310.00p | 327.50p | 20000 |
| 12/02/2014 | 327.50p | 327.50p | 320.15p | 327.50p | 1000 |
| 11/02/2014 | 327.50p | 327.50p | 318.00p | 327.50p | 11007 |
| 10/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 0 |
| 07/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 21838 |
| 06/02/2014 | 327.50p | 329.00p | 320.15p | 327.50p | 1078 |
| 05/02/2014 | 327.50p | 327.50p | 327.50p | 327.50p | 6000 |
| 04/02/2014 | 327.50p | 327.50p | 324.00p | 327.50p | 32150 |
| 03/02/2014 | 322.50p | 327.50p | 320.00p | 327.50p | 7659 |
| 31/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 1809591 |
| 30/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5430 |
| 29/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 147 |
| 28/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 0 |
| 27/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5998 |
| 24/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 0 |
| 23/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 9905 |
| 22/01/2014 | 322.50p | 322.50p | 320.00p | 322.50p | 3073 |
| 21/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 0 |
| 20/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 15862 |
| 17/01/2014 | 322.50p | 322.50p | 320.05p | 322.50p | 12412 |
| 16/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 900 |
| 15/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 30853 |
| 14/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 25634 |
| 13/01/2014 | 322.50p | 322.50p | 315.00p | 322.50p | 17026 |
| 10/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 15662 |
| 09/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 1820 |
| 08/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 400 |
| 07/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 1215 |
| 06/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 2248 |
| 03/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 02/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 31/12/2013 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 30/12/2013 | 325.00p | 325.00p | 320.10p | 322.50p | 150 |
| 27/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 12214 |
| 23/12/2013 | 325.00p | 330.00p | 320.00p | 325.00p | 1500 |
| 20/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 3500 |
| 18/12/2013 | 330.00p | 330.00p | 325.00p | 325.00p | 13210 |
| 17/12/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 999 |
| 16/12/2013 | 325.00p | 326.00p | 325.00p | 325.00p | 75 |
| 13/12/2013 | 325.00p | 327.00p | 325.00p | 325.00p | 30 |
| 12/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 18949 |
| 11/12/2013 | 325.00p | 325.00p | 320.10p | 325.00p | 177 |
| 10/12/2013 | 327.50p | 329.00p | 320.15p | 325.00p | 7225 |
| 09/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 5020 |
| 06/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 1998 |
| 05/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 3978 |
| 04/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 10151 |
| 03/12/2013 | 327.50p | 330.00p | 321.50p | 327.50p | 38903 |
| 02/12/2013 | 330.00p | 330.00p | 320.00p | 327.50p | 2960 |
| 29/11/2013 | 330.00p | 330.00p | 322.00p | 330.00p | 898 |
| 28/11/2013 | 330.00p | 330.00p | 329.80p | 330.00p | 30 |
| 27/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 6561 |
| 25/11/2013 | 330.00p | 330.00p | 310.00p | 330.00p | 2754 |
| 22/11/2013 | 327.50p | 330.00p | 322.40p | 330.00p | 0 |
| 21/11/2013 | 330.00p | 330.00p | 322.40p | 330.00p | 2624 |
| 20/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4076 |
| 19/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4257 |
| 18/11/2013 | 332.50p | 332.50p | 320.00p | 330.00p | 1748 |
| 15/11/2013 | 332.50p | 332.50p | 325.15p | 332.50p | 540 |
| 14/11/2013 | 335.00p | 335.00p | 310.00p | 332.50p | 19872 |
| 13/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 9279 |
| 12/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 12000 |
| 11/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 2497 |
| 08/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 0 |
| 07/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 945 |
| 06/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 330 |
| 05/11/2013 | 335.00p | 337.50p | 325.00p | 330.00p | 4000 |
| 04/11/2013 | 337.50p | 337.50p | 320.00p | 337.50p | 11281 |
| 01/11/2013 | 337.50p | 340.00p | 330.15p | 337.50p | 13645 |
| 31/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 645 |
| 30/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 471 |
*Close Price adjusted for both dividends and splits