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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2025 | 0.60p | 0.65p | 0.50p | 0.60p | 15597634 |
| 29/08/2025 | 0.78p | 0.85p | 0.55p | 0.60p | 38352180 |
| 28/08/2025 | 0.78p | 0.80p | 0.77p | 0.78p | 974560 |
| 27/08/2025 | 0.78p | 0.80p | 0.76p | 0.78p | 1669522 |
| 26/08/2025 | 0.80p | 0.85p | 0.75p | 0.78p | 4749865 |
| 22/08/2025 | 0.80p | 0.85p | 0.75p | 0.80p | 4311063 |
| 21/08/2025 | 0.83p | 0.90p | 0.76p | 0.80p | 10415078 |
| 20/08/2025 | 0.80p | 0.83p | 0.76p | 0.80p | 953410 |
| 19/08/2025 | 0.85p | 0.86p | 0.75p | 0.80p | 3696629 |
| 18/08/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 2799134 |
| 15/08/2025 | 0.85p | 0.88p | 0.81p | 0.85p | 4584427 |
| 14/08/2025 | 0.78p | 0.90p | 0.75p | 0.85p | 25651892 |
| 13/08/2025 | 0.95p | 1.00p | 0.74p | 0.74p | 14698446 |
| 12/08/2025 | 1.00p | 1.05p | 0.90p | 0.95p | 7712757 |
| 11/08/2025 | 1.20p | 1.25p | 0.92p | 1.00p | 30299522 |
| 08/08/2025 | 1.15p | 1.15p | 1.10p | 1.13p | 4750583 |
| 07/08/2025 | 1.18p | 1.20p | 1.10p | 1.15p | 9931343 |
| 06/08/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 2753831 |
| 05/08/2025 | 1.18p | 1.20p | 1.16p | 1.18p | 2022588 |
| 04/08/2025 | 1.18p | 1.20p | 1.15p | 1.18p | 5023638 |
| 01/08/2025 | 1.18p | 1.25p | 1.15p | 1.18p | 4629919 |
| 31/07/2025 | 1.23p | 1.25p | 1.15p | 1.18p | 4790484 |
| 30/07/2025 | 1.28p | 1.30p | 1.20p | 1.20p | 5652922 |
| 29/07/2025 | 1.30p | 1.33p | 1.21p | 1.28p | 11715435 |
| 28/07/2025 | 1.33p | 1.35p | 1.23p | 1.30p | 6088823 |
| 25/07/2025 | 1.38p | 1.40p | 1.31p | 1.33p | 3514042 |
| 24/07/2025 | 1.35p | 1.45p | 1.30p | 1.38p | 2507136 |
| 23/07/2025 | 1.40p | 1.40p | 1.31p | 1.35p | 3473191 |
| 22/07/2025 | 1.40p | 1.45p | 1.32p | 1.40p | 1912981 |
| 21/07/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 2098954 |
| 18/07/2025 | 1.40p | 1.42p | 1.32p | 1.40p | 1463098 |
| 17/07/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 2856419 |
| 16/07/2025 | 1.43p | 1.50p | 1.35p | 1.40p | 1780892 |
| 15/07/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 1402579 |
| 14/07/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 524522 |
| 11/07/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 1486578 |
| 10/07/2025 | 1.43p | 1.44p | 1.38p | 1.43p | 1251256 |
| 09/07/2025 | 1.43p | 1.45p | 1.38p | 1.43p | 1620028 |
| 08/07/2025 | 1.43p | 1.50p | 1.37p | 1.43p | 1815238 |
| 07/07/2025 | 1.43p | 1.44p | 1.37p | 1.43p | 759046 |
| 04/07/2025 | 1.45p | 1.50p | 1.36p | 1.43p | 742447 |
| 03/07/2025 | 1.40p | 1.50p | 1.35p | 1.45p | 3514080 |
| 02/07/2025 | 1.40p | 1.45p | 1.39p | 1.40p | 1697462 |
| 01/07/2025 | 1.40p | 1.45p | 1.37p | 1.40p | 270551 |
| 30/06/2025 | 1.43p | 1.45p | 1.35p | 1.40p | 2360394 |
| 27/06/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 1975365 |
| 26/06/2025 | 1.40p | 1.45p | 1.30p | 1.43p | 6376562 |
| 25/06/2025 | 1.45p | 1.53p | 1.40p | 1.40p | 6057449 |
| 24/06/2025 | 1.48p | 1.50p | 1.41p | 1.45p | 2091390 |
| 23/06/2025 | 1.50p | 1.55p | 1.40p | 1.48p | 3707304 |
| 20/06/2025 | 1.45p | 1.55p | 1.41p | 1.50p | 2209051 |
| 19/06/2025 | 1.48p | 1.50p | 1.41p | 1.45p | 4781807 |
| 18/06/2025 | 1.40p | 1.50p | 1.35p | 1.45p | 3169568 |
| 17/06/2025 | 1.40p | 1.44p | 1.37p | 1.40p | 1716721 |
| 16/06/2025 | 1.45p | 1.45p | 1.37p | 1.40p | 2297896 |
| 13/06/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2278509 |
| 12/06/2025 | 1.48p | 1.55p | 1.40p | 1.45p | 884186 |
| 11/06/2025 | 1.43p | 1.53p | 1.40p | 1.48p | 3944894 |
| 10/06/2025 | 1.45p | 1.48p | 1.36p | 1.43p | 3810043 |
| 09/06/2025 | 1.50p | 1.55p | 1.40p | 1.45p | 4111645 |
| 06/06/2025 | 1.40p | 1.60p | 1.35p | 1.50p | 11821455 |
| 05/06/2025 | 1.45p | 1.50p | 1.37p | 1.40p | 4275442 |
| 04/06/2025 | 1.43p | 1.48p | 1.37p | 1.45p | 4368009 |
| 03/06/2025 | 1.53p | 1.55p | 1.40p | 1.43p | 13803939 |
| 02/06/2025 | 1.36p | 1.88p | 1.32p | 1.54p | 81798880 |
| 30/05/2025 | 1.40p | 1.47p | 1.32p | 1.36p | 29535364 |
| 29/05/2025 | 1.35p | 1.36p | 1.32p | 1.33p | 4718210 |
| 28/05/2025 | 1.35p | 1.35p | 1.34p | 1.35p | 1819027 |
| 27/05/2025 | 1.32p | 1.35p | 1.30p | 1.34p | 3669757 |
| 23/05/2025 | 1.35p | 1.35p | 1.30p | 1.32p | 4165788 |
| 22/05/2025 | 1.35p | 1.35p | 1.34p | 1.35p | 2064140 |
| 21/05/2025 | 1.35p | 1.36p | 1.34p | 1.35p | 3069912 |
| 20/05/2025 | 1.36p | 1.37p | 1.34p | 1.35p | 2392422 |
| 19/05/2025 | 1.36p | 1.36p | 1.33p | 1.36p | 3317397 |
| 16/05/2025 | 1.37p | 1.43p | 1.35p | 1.36p | 15778949 |
| 15/05/2025 | 1.41p | 1.41p | 1.35p | 1.37p | 5904010 |
| 14/05/2025 | 1.44p | 1.50p | 1.39p | 1.39p | 8018776 |
| 13/05/2025 | 1.49p | 1.50p | 1.42p | 1.47p | 6733504 |
| 12/05/2025 | 1.49p | 1.49p | 1.48p | 1.49p | 1387112 |
| 09/05/2025 | 1.49p | 1.49p | 1.48p | 1.49p | 2001685 |
| 08/05/2025 | 1.49p | 1.49p | 1.48p | 1.49p | 1161900 |
| 07/05/2025 | 1.50p | 1.54p | 1.48p | 1.49p | 2117445 |
| 06/05/2025 | 1.50p | 1.51p | 1.50p | 1.50p | 522149 |
| 02/05/2025 | 1.54p | 1.56p | 1.47p | 1.50p | 4876809 |
| 01/05/2025 | 1.53p | 1.55p | 1.52p | 1.54p | 2931213 |
| 30/04/2025 | 1.51p | 1.54p | 1.50p | 1.53p | 4071634 |
| 29/04/2025 | 1.51p | 1.51p | 1.50p | 1.51p | 2423984 |
| 28/04/2025 | 1.51p | 1.51p | 1.51p | 1.51p | 1421471 |
| 25/04/2025 | 1.51p | 1.56p | 1.50p | 1.51p | 10087375 |
| 24/04/2025 | 1.47p | 1.52p | 1.45p | 1.51p | 4100192 |
| 23/04/2025 | 1.49p | 1.50p | 1.45p | 1.48p | 5247155 |
| 22/04/2025 | 1.49p | 1.51p | 1.45p | 1.49p | 4823562 |
| 17/04/2025 | 1.51p | 1.52p | 1.49p | 1.49p | 3897125 |
| 16/04/2025 | 1.54p | 1.55p | 1.51p | 1.51p | 4097975 |
| 15/04/2025 | 1.52p | 1.60p | 1.51p | 1.56p | 25381860 |
| 14/04/2025 | 1.54p | 1.55p | 1.52p | 1.52p | 4500180 |
| 11/04/2025 | 1.52p | 1.58p | 1.51p | 1.54p | 10036719 |
| 10/04/2025 | 1.51p | 1.56p | 1.47p | 1.54p | 12579288 |
| 09/04/2025 | 1.51p | 1.52p | 1.50p | 1.51p | 3059901 |
| 08/04/2025 | 1.48p | 1.52p | 1.45p | 1.52p | 7072060 |
| 07/04/2025 | 1.50p | 1.50p | 1.45p | 1.47p | 13328662 |
| 04/04/2025 | 1.50p | 1.51p | 1.46p | 1.50p | 2649589 |
| 03/04/2025 | 1.51p | 1.53p | 1.50p | 1.50p | 3636520 |
| 02/04/2025 | 1.51p | 1.56p | 1.49p | 1.51p | 9813429 |
| 01/04/2025 | 1.54p | 1.55p | 1.48p | 1.52p | 2814979 |
| 31/03/2025 | 1.52p | 1.55p | 1.50p | 1.53p | 7697063 |
| 28/03/2025 | 1.53p | 1.57p | 1.50p | 1.57p | 13826577 |
| 27/03/2025 | 1.83p | 1.84p | 1.53p | 1.53p | 9170268 |
| 26/03/2025 | 1.90p | 1.90p | 1.81p | 1.83p | 2448981 |
| 25/03/2025 | 1.90p | 1.95p | 1.85p | 1.90p | 1552312 |
| 24/03/2025 | 1.80p | 1.92p | 1.75p | 1.90p | 5675201 |
| 21/03/2025 | 1.83p | 1.85p | 1.75p | 1.80p | 567623 |
| 20/03/2025 | 1.88p | 1.90p | 1.76p | 1.83p | 5043499 |
| 19/03/2025 | 1.88p | 2.00p | 1.82p | 1.88p | 2300051 |
| 18/03/2025 | 1.95p | 2.00p | 1.83p | 1.88p | 5681858 |
| 17/03/2025 | 1.90p | 2.20p | 1.80p | 1.95p | 10550047 |
| 14/03/2025 | 2.08p | 2.15p | 1.85p | 1.92p | 5804521 |
| 13/03/2025 | 1.98p | 2.03p | 1.91p | 2.00p | 600907 |
| 12/03/2025 | 2.05p | 2.10p | 1.98p | 1.98p | 1598952 |
| 11/03/2025 | 2.10p | 2.13p | 2.02p | 2.05p | 1067484 |
| 10/03/2025 | 2.05p | 2.15p | 2.05p | 2.10p | 3252398 |
| 07/03/2025 | 2.05p | 2.10p | 2.00p | 2.05p | 1695566 |
| 06/03/2025 | 1.98p | 2.10p | 1.96p | 2.05p | 1835674 |
| 05/03/2025 | 2.00p | 2.04p | 1.95p | 1.98p | 2230452 |
| 04/03/2025 | 1.98p | 2.04p | 1.95p | 2.00p | 2057560 |
| 03/03/2025 | 2.03p | 2.10p | 1.91p | 1.98p | 5170734 |
| 28/02/2025 | 2.03p | 2.08p | 1.98p | 2.03p | 780470 |
| 27/02/2025 | 1.98p | 2.05p | 1.90p | 2.00p | 887048 |
| 26/02/2025 | 2.05p | 2.07p | 1.96p | 2.00p | 2220566 |
| 25/02/2025 | 2.03p | 2.10p | 2.00p | 2.05p | 1273332 |
| 24/02/2025 | 2.03p | 2.09p | 1.95p | 2.03p | 1453460 |
| 21/02/2025 | 2.05p | 2.10p | 1.97p | 2.00p | 3225532 |
| 20/02/2025 | 2.05p | 2.10p | 1.96p | 2.05p | 3186060 |
| 19/02/2025 | 2.08p | 2.10p | 2.00p | 2.05p | 1868471 |
| 18/02/2025 | 2.08p | 2.15p | 2.06p | 2.08p | 608544 |
| 17/02/2025 | 2.08p | 2.15p | 2.04p | 2.08p | 1423818 |
| 14/02/2025 | 2.05p | 2.15p | 2.00p | 2.08p | 3527680 |
| 13/02/2025 | 2.15p | 2.15p | 2.00p | 2.05p | 3800065 |
| 12/02/2025 | 2.15p | 2.17p | 2.10p | 2.15p | 724609 |
| 11/02/2025 | 2.18p | 2.20p | 2.10p | 2.15p | 1100171 |
| 10/02/2025 | 2.20p | 2.25p | 2.15p | 2.18p | 2578441 |
| 07/02/2025 | 2.20p | 2.25p | 2.15p | 2.20p | 2622180 |
| 06/02/2025 | 2.20p | 2.25p | 2.15p | 2.20p | 1397093 |
| 05/02/2025 | 2.15p | 2.24p | 2.10p | 2.20p | 1924152 |
| 04/02/2025 | 2.20p | 2.25p | 2.08p | 2.15p | 4954986 |
| 03/02/2025 | 2.18p | 2.28p | 2.10p | 2.20p | 3755861 |
| 31/01/2025 | 2.18p | 2.22p | 2.13p | 2.18p | 663217 |
| 30/01/2025 | 2.23p | 2.30p | 2.18p | 2.18p | 1854181 |
| 29/01/2025 | 2.20p | 2.40p | 2.18p | 2.25p | 5110165 |
| 28/01/2025 | 2.10p | 2.25p | 2.05p | 2.20p | 4550610 |
| 27/01/2025 | 2.05p | 2.15p | 2.05p | 2.10p | 2359119 |
| 24/01/2025 | 2.13p | 2.15p | 2.05p | 2.08p | 2293785 |
| 23/01/2025 | 2.15p | 2.20p | 2.07p | 2.13p | 2465999 |
| 22/01/2025 | 2.15p | 2.20p | 2.11p | 2.15p | 3284349 |
| 21/01/2025 | 2.18p | 2.35p | 2.15p | 2.15p | 6980889 |
| 20/01/2025 | 2.10p | 2.22p | 2.05p | 2.18p | 2079427 |
| 17/01/2025 | 2.10p | 2.15p | 2.00p | 2.10p | 3840823 |
| 16/01/2025 | 2.10p | 2.15p | 2.00p | 2.10p | 3966713 |
| 15/01/2025 | 2.15p | 2.20p | 2.05p | 2.10p | 2875192 |
| 14/01/2025 | 2.25p | 2.30p | 2.11p | 2.15p | 2941236 |
| 13/01/2025 | 2.15p | 2.35p | 2.15p | 2.25p | 2668958 |
| 10/01/2025 | 2.25p | 2.30p | 2.11p | 2.15p | 2671314 |
| 09/01/2025 | 2.30p | 2.35p | 2.20p | 2.25p | 1310665 |
| 08/01/2025 | 2.33p | 2.40p | 2.25p | 2.30p | 1523252 |
| 07/01/2025 | 2.40p | 2.44p | 2.29p | 2.40p | 3663919 |
| 06/01/2025 | 2.43p | 2.50p | 2.35p | 2.40p | 2745795 |
| 03/01/2025 | 2.45p | 2.50p | 2.31p | 2.43p | 4109314 |
| 02/01/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 1570722 |
| 31/12/2024 | 2.50p | 2.55p | 2.40p | 2.45p | 3481292 |
| 30/12/2024 | 2.43p | 2.64p | 2.40p | 2.50p | 13852515 |
| 27/12/2024 | 2.33p | 2.59p | 2.30p | 2.43p | 8519686 |
| 24/12/2024 | 2.28p | 2.35p | 2.25p | 2.28p | 1301938 |
| 23/12/2024 | 2.28p | 2.50p | 2.25p | 2.50p | 6404099 |
| 20/12/2024 | 2.10p | 2.43p | 2.07p | 2.28p | 19649092 |
| 19/12/2024 | 2.05p | 2.17p | 1.96p | 2.10p | 3147850 |
| 18/12/2024 | 2.13p | 2.20p | 2.01p | 2.05p | 1430558 |
| 17/12/2024 | 2.25p | 2.30p | 2.05p | 2.13p | 2884595 |
| 16/12/2024 | 2.25p | 2.36p | 2.20p | 2.25p | 3661775 |
| 13/12/2024 | 2.05p | 2.40p | 2.05p | 2.25p | 9318638 |
| 12/12/2024 | 2.00p | 2.10p | 1.95p | 2.05p | 4061167 |
| 11/12/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 2710937 |
| 10/12/2024 | 2.00p | 2.01p | 1.97p | 2.00p | 1069234 |
| 09/12/2024 | 1.95p | 2.02p | 1.93p | 2.00p | 2095097 |
| 06/12/2024 | 1.95p | 2.00p | 1.85p | 1.95p | 4305471 |
| 05/12/2024 | 2.00p | 2.05p | 1.95p | 1.95p | 2685284 |
| 04/12/2024 | 2.03p | 2.10p | 1.97p | 2.00p | 4840469 |
| 03/12/2024 | 1.88p | 2.25p | 1.74p | 2.05p | 14895964 |
| 02/12/2024 | 2.08p | 2.10p | 1.83p | 1.83p | 18873972 |
| 29/11/2024 | 2.25p | 2.30p | 2.03p | 2.08p | 13403732 |
| 28/11/2024 | 2.25p | 2.35p | 2.20p | 2.25p | 1451688 |
| 27/11/2024 | 2.25p | 2.29p | 2.23p | 2.25p | 1365314 |
| 26/11/2024 | 2.30p | 2.33p | 2.20p | 2.25p | 2384649 |
| 25/11/2024 | 2.40p | 2.45p | 2.25p | 2.30p | 4485701 |
| 22/11/2024 | 2.45p | 2.49p | 2.35p | 2.40p | 2767252 |
| 21/11/2024 | 2.40p | 2.80p | 2.30p | 2.45p | 15419832 |
| 20/11/2024 | 2.33p | 2.50p | 2.25p | 2.40p | 7490283 |
| 19/11/2024 | 2.40p | 2.45p | 2.23p | 2.40p | 2172882 |
| 18/11/2024 | 2.38p | 2.44p | 2.30p | 2.40p | 3017643 |
| 15/11/2024 | 2.40p | 2.49p | 2.35p | 2.38p | 2968449 |
| 14/11/2024 | 2.40p | 2.50p | 2.31p | 2.40p | 2496806 |
*Close Price adjusted for both dividends and splits