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 Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 28/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 27/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 26/11/2014 | 277.50p | 277.50p | 273.00p | 277.50p | 1710 |
| 25/11/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 901 |
| 24/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 20/11/2014 | 277.50p | 277.50p | 273.00p | 277.50p | 11 |
| 19/11/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 3761 |
| 18/11/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 7431 |
| 17/11/2014 | 280.00p | 280.00p | 270.00p | 277.50p | 2283 |
| 14/11/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/11/2014 | 280.00p | 280.00p | 274.00p | 280.00p | 7270 |
| 12/11/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/11/2014 | 287.50p | 288.75p | 270.00p | 280.00p | 20703 |
| 10/11/2014 | 287.50p | 289.60p | 287.50p | 287.50p | 2834 |
| 07/11/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/11/2014 | 287.50p | 289.00p | 275.00p | 287.50p | 3098 |
| 05/11/2014 | 287.50p | 291.00p | 275.50p | 287.50p | 2963 |
| 04/11/2014 | 287.50p | 291.00p | 275.62p | 287.50p | 1578 |
| 03/11/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/10/2014 | 287.50p | 291.00p | 275.50p | 287.50p | 10808 |
| 30/10/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 29/10/2014 | 287.50p | 291.00p | 279.50p | 287.50p | 3826 |
| 28/10/2014 | 287.50p | 293.75p | 287.50p | 287.50p | 4964 |
| 27/10/2014 | 287.50p | 293.75p | 287.50p | 287.50p | 340 |
| 24/10/2014 | 287.50p | 287.50p | 275.50p | 287.50p | 900 |
| 23/10/2014 | 287.50p | 287.50p | 275.00p | 287.50p | 178 |
| 22/10/2014 | 290.00p | 290.00p | 280.00p | 290.00p | 2000 |
| 21/10/2014 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/10/2014 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 17/10/2014 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/10/2014 | 292.50p | 292.50p | 285.00p | 290.00p | 500 |
| 15/10/2014 | 300.00p | 300.00p | 292.50p | 292.50p | 750 |
| 14/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/10/2014 | 300.00p | 302.50p | 300.00p | 300.00p | 0 |
| 08/10/2014 | 302.50p | 302.50p | 295.15p | 302.50p | 224 |
| 07/10/2014 | 302.50p | 302.50p | 299.00p | 302.50p | 1314 |
| 06/10/2014 | 300.00p | 300.00p | 295.10p | 300.00p | 117 |
| 03/10/2014 | 300.00p | 300.00p | 295.20p | 300.00p | 3000 |
| 02/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/10/2014 | 302.50p | 302.50p | 300.00p | 300.00p | 125 |
| 30/09/2014 | 302.50p | 302.50p | 300.05p | 302.50p | 428 |
| 29/09/2014 | 302.50p | 302.50p | 300.00p | 302.50p | 10282 |
| 26/09/2014 | 310.00p | 310.00p | 290.00p | 302.50p | 9325 |
| 25/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/09/2014 | 315.00p | 315.00p | 306.50p | 310.00p | 159 |
| 23/09/2014 | 315.00p | 315.00p | 305.20p | 315.00p | 303 |
| 22/09/2014 | 315.00p | 315.00p | 305.00p | 315.00p | 4000 |
| 19/09/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 100 |
| 18/09/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 17/09/2014 | 315.00p | 315.00p | 305.00p | 315.00p | 2500 |
| 16/09/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 15/09/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 6400 |
| 12/09/2014 | 317.50p | 317.50p | 310.00p | 315.00p | 1900 |
| 11/09/2014 | 320.00p | 320.00p | 310.00p | 317.50p | 3065 |
| 10/09/2014 | 320.00p | 320.00p | 310.00p | 320.00p | 999 |
| 09/09/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/09/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/09/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/09/2014 | 320.00p | 320.00p | 310.20p | 320.00p | 100 |
| 03/09/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/09/2014 | 320.00p | 320.00p | 310.20p | 320.00p | 44 |
| 01/09/2014 | 320.00p | 320.00p | 310.20p | 320.00p | 2690 |
| 29/08/2014 | 320.00p | 320.00p | 318.00p | 320.00p | 5250 |
| 28/08/2014 | 320.00p | 320.00p | 318.00p | 320.00p | 157 |
| 27/08/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/08/2014 | 320.00p | 320.00p | 310.00p | 320.00p | 953 |
| 22/08/2014 | 322.50p | 322.50p | 315.00p | 320.00p | 1000 |
| 21/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 19/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 18/08/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 15/08/2014 | 322.50p | 322.50p | 315.00p | 322.50p | 247 |
| 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 |
*Close Price adjusted for both dividends and splits