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 |
|---|---|---|---|---|---|
| 03/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 02/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 01/05/2013 | 557.50p | 565.00p | 557.50p | 557.50p | 878 |
| 30/04/2013 | 557.50p | 565.00p | 555.00p | 557.50p | 53806 |
| 29/04/2013 | 557.50p | 564.50p | 551.00p | 557.50p | 63203 |
| 26/04/2013 | 552.50p | 563.50p | 548.00p | 557.50p | 9207 |
| 25/04/2013 | 552.50p | 552.50p | 548.00p | 552.50p | 3000 |
| 24/04/2013 | 552.50p | 560.00p | 548.00p | 552.50p | 0 |
| 23/04/2013 | 552.50p | 560.00p | 548.00p | 552.50p | 3957 |
| 22/04/2013 | 550.00p | 552.50p | 548.00p | 552.50p | 2000 |
| 19/04/2013 | 550.00p | 553.00p | 547.20p | 550.00p | 700 |
| 18/04/2013 | 550.00p | 550.00p | 547.20p | 550.00p | 0 |
| 17/04/2013 | 550.00p | 550.00p | 547.20p | 550.00p | 400 |
| 16/04/2013 | 550.00p | 554.30p | 550.00p | 550.00p | 5748 |
| 15/04/2013 | 550.00p | 552.70p | 547.00p | 550.00p | 500 |
| 12/04/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 0 |
| 11/04/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 0 |
| 10/04/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 0 |
| 09/04/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 350 |
| 08/04/2013 | 550.00p | 554.00p | 545.00p | 550.00p | 12353 |
| 05/04/2013 | 550.00p | 553.00p | 545.00p | 550.00p | 80363 |
| 04/04/2013 | 550.00p | 552.50p | 545.00p | 550.00p | 10530 |
| 03/04/2013 | 550.00p | 554.50p | 550.00p | 550.00p | 2684 |
| 02/04/2013 | 550.00p | 555.25p | 546.00p | 550.00p | 2635 |
| 28/03/2013 | 550.00p | 554.00p | 545.00p | 550.00p | 31722 |
| 27/03/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 6184 |
| 26/03/2013 | 550.00p | 551.80p | 546.00p | 550.00p | 4934 |
| 25/03/2013 | 550.00p | 554.00p | 550.00p | 550.00p | 1508 |
| 22/03/2013 | 550.00p | 551.80p | 550.00p | 550.00p | 0 |
| 21/03/2013 | 550.00p | 551.80p | 550.00p | 550.00p | 12800 |
| 20/03/2013 | 550.00p | 551.50p | 550.00p | 550.00p | 175600 |
| 19/03/2013 | 550.00p | 551.80p | 545.00p | 550.00p | 0 |
| 18/03/2013 | 550.00p | 551.80p | 545.00p | 550.00p | 4297 |
| 15/03/2013 | 550.00p | 550.00p | 547.00p | 550.00p | 1182 |
| 14/03/2013 | 550.00p | 551.80p | 547.00p | 550.00p | 0 |
| 13/03/2013 | 550.00p | 551.80p | 547.00p | 550.00p | 450 |
| 12/03/2013 | 550.00p | 555.00p | 546.00p | 550.00p | 0 |
| 11/03/2013 | 555.00p | 555.00p | 546.00p | 550.00p | 11679 |
| 08/03/2013 | 555.00p | 555.00p | 547.20p | 555.00p | 2208 |
| 07/03/2013 | 555.00p | 558.60p | 545.00p | 555.00p | 13048 |
| 06/03/2013 | 557.50p | 557.50p | 551.50p | 555.00p | 0 |
| 05/03/2013 | 557.50p | 557.50p | 551.50p | 557.50p | 183 |
| 04/03/2013 | 557.50p | 557.50p | 553.00p | 557.50p | 1250 |
| 01/03/2013 | 550.00p | 553.72p | 550.00p | 550.00p | 6852 |
| 28/02/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 810 |
| 27/02/2013 | 550.00p | 552.90p | 549.00p | 550.00p | 55000 |
| 26/02/2013 | 550.00p | 557.50p | 547.20p | 550.00p | 0 |
| 25/02/2013 | 550.00p | 557.50p | 547.20p | 550.00p | 0 |
| 22/02/2013 | 557.50p | 557.50p | 547.20p | 550.00p | 152 |
| 21/02/2013 | 550.00p | 550.00p | 547.20p | 550.00p | 1034 |
| 20/02/2013 | 550.00p | 550.00p | 547.00p | 550.00p | 1979 |
| 19/02/2013 | 550.00p | 550.00p | 547.20p | 550.00p | 1000 |
| 18/02/2013 | 550.00p | 554.00p | 547.20p | 550.00p | 504582 |
| 15/02/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 1000 |
| 14/02/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 45 |
| 13/02/2013 | 550.00p | 550.00p | 546.50p | 550.00p | 2800 |
| 12/02/2013 | 550.00p | 555.00p | 547.20p | 550.00p | 544 |
| 11/02/2013 | 550.00p | 550.00p | 547.20p | 550.00p | 904 |
| 08/02/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 44099 |
| 07/02/2013 | 550.00p | 551.00p | 547.00p | 550.00p | 3828 |
| 06/02/2013 | 550.00p | 550.00p | 549.50p | 550.00p | 269 |
| 05/02/2013 | 550.00p | 551.50p | 550.00p | 550.00p | 179 |
| 04/02/2013 | 550.00p | 551.50p | 545.00p | 550.00p | 14964 |
| 01/02/2013 | 550.00p | 551.50p | 545.00p | 550.00p | 685 |
| 31/01/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 30/01/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 29/01/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 28/01/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 25/01/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 3186 |
| 24/01/2013 | 550.00p | 552.80p | 540.00p | 550.00p | 8888 |
| 23/01/2013 | 550.00p | 550.00p | 547.00p | 550.00p | 0 |
| 22/01/2013 | 550.00p | 550.00p | 547.00p | 550.00p | 28 |
| 21/01/2013 | 550.00p | 555.00p | 545.00p | 550.00p | 17179 |
| 18/01/2013 | 550.00p | 554.55p | 545.00p | 550.00p | 6347 |
| 17/01/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 0 |
| 16/01/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 1419 |
| 15/01/2013 | 550.00p | 552.80p | 545.00p | 550.00p | 8557 |
| 14/01/2013 | 550.00p | 553.40p | 545.00p | 550.00p | 7364 |
| 11/01/2013 | 550.00p | 553.00p | 545.00p | 550.00p | 9207 |
| 10/01/2013 | 550.00p | 553.40p | 550.00p | 550.00p | 477 |
| 09/01/2013 | 550.00p | 555.00p | 545.00p | 550.00p | 5438 |
| 08/01/2013 | 550.00p | 553.00p | 545.00p | 550.00p | 1000 |
| 07/01/2013 | 550.00p | 553.50p | 545.00p | 550.00p | 82129 |
| 04/01/2013 | 550.00p | 554.97p | 550.00p | 550.00p | 5145 |
| 03/01/2013 | 550.00p | 554.00p | 545.00p | 550.00p | 53504 |
| 02/01/2013 | 550.00p | 553.00p | 550.00p | 550.00p | 0 |
| 31/12/2012 | 550.00p | 553.00p | 550.00p | 550.00p | 537 |
| 28/12/2012 | 560.00p | 560.00p | 547.00p | 550.00p | 3273 |
| 27/12/2012 | 565.00p | 568.00p | 560.00p | 565.00p | 0 |
| 24/12/2012 | 565.00p | 568.00p | 560.00p | 565.00p | 0 |
| 21/12/2012 | 565.00p | 568.00p | 560.00p | 565.00p | 1174 |
| 20/12/2012 | 565.00p | 567.50p | 565.00p | 565.00p | 1934 |
| 19/12/2012 | 565.00p | 567.50p | 560.00p | 565.00p | 0 |
| 18/12/2012 | 567.50p | 567.50p | 560.00p | 565.00p | 1525 |
| 17/12/2012 | 567.50p | 572.00p | 560.00p | 567.50p | 3840 |
| 14/12/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 2002 |
| 13/12/2012 | 567.50p | 575.00p | 567.50p | 567.50p | 2964 |
| 12/12/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 1998 |
| 11/12/2012 | 567.50p | 570.00p | 560.00p | 567.50p | 1441 |
| 10/12/2012 | 567.50p | 567.50p | 545.00p | 567.50p | 120000 |
| 07/12/2012 | 567.50p | 571.25p | 563.00p | 567.50p | 0 |
| 06/12/2012 | 567.50p | 571.25p | 563.00p | 567.50p | 186 |
| 05/12/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 2531 |
| 04/12/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 0 |
| 03/12/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 1421 |
| 30/11/2012 | 567.50p | 572.00p | 567.50p | 567.50p | 173 |
| 29/11/2012 | 567.50p | 567.50p | 563.00p | 567.50p | 200 |
| 28/11/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 0 |
| 27/11/2012 | 567.50p | 567.50p | 560.00p | 567.50p | 1199 |
| 26/11/2012 | 570.00p | 570.00p | 560.00p | 570.00p | 12012 |
| 23/11/2012 | 570.00p | 570.00p | 567.00p | 570.00p | 350 |
| 22/11/2012 | 570.00p | 575.00p | 565.00p | 570.00p | 6823 |
| 21/11/2012 | 570.00p | 572.50p | 570.00p | 570.00p | 294 |
| 20/11/2012 | 570.00p | 570.00p | 567.00p | 570.00p | 580 |
| 19/11/2012 | 570.00p | 572.50p | 566.95p | 570.00p | 1130 |
| 16/11/2012 | 570.00p | 570.00p | 570.00p | 570.00p | 1018 |
| 15/11/2012 | 570.00p | 570.00p | 567.00p | 570.00p | 250 |
| 14/11/2012 | 570.00p | 570.00p | 568.00p | 570.00p | 274 |
| 13/11/2012 | 570.00p | 573.00p | 570.00p | 570.00p | 19 |
| 12/11/2012 | 567.50p | 573.20p | 563.37p | 570.00p | 2987 |
| 09/11/2012 | 570.00p | 570.00p | 566.50p | 570.00p | 1150 |
| 08/11/2012 | 570.00p | 573.20p | 570.00p | 570.00p | 0 |
| 07/11/2012 | 570.00p | 573.20p | 570.00p | 570.00p | 1301 |
| 06/11/2012 | 565.00p | 573.20p | 565.00p | 570.00p | 6672 |
| 05/11/2012 | 565.00p | 570.00p | 562.00p | 565.00p | 2200 |
| 02/11/2012 | 562.50p | 570.00p | 559.50p | 565.00p | 0 |
| 01/11/2012 | 562.50p | 570.00p | 559.50p | 562.50p | 0 |
| 31/10/2012 | 560.00p | 570.00p | 559.50p | 562.50p | 1271 |
| 30/10/2012 | 560.00p | 566.80p | 550.00p | 560.00p | 8350 |
| 29/10/2012 | 556.50p | 566.80p | 554.50p | 560.00p | 1935 |
| 26/10/2012 | 556.50p | 566.62p | 550.75p | 556.50p | 700 |
| 25/10/2012 | 547.50p | 565.00p | 547.50p | 556.50p | 7503 |
| 24/10/2012 | 545.00p | 560.00p | 545.00p | 547.50p | 4109 |
| 23/10/2012 | 545.00p | 545.00p | 544.00p | 545.00p | 1212876 |
| 22/10/2012 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 19/10/2012 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 18/10/2012 | 545.00p | 555.00p | 545.00p | 545.00p | 41251 |
| 17/10/2012 | 545.00p | 555.00p | 545.00p | 545.00p | 17262 |
| 16/10/2012 | 537.50p | 551.00p | 535.50p | 542.50p | 9000 |
| 15/10/2012 | 535.00p | 540.00p | 530.00p | 535.00p | 6342 |
| 12/10/2012 | 532.50p | 535.00p | 525.00p | 535.00p | 0 |
| 11/10/2012 | 530.00p | 535.00p | 525.00p | 530.00p | 533 |
| 10/10/2012 | 540.00p | 540.00p | 525.00p | 530.00p | 7602 |
| 09/10/2012 | 542.50p | 545.50p | 542.50p | 542.50p | 180 |
| 08/10/2012 | 562.50p | 562.50p | 527.00p | 540.00p | 15277 |
| 05/10/2012 | 532.50p | 570.00p | 532.50p | 562.50p | 20229 |
| 04/10/2012 | 527.50p | 536.01p | 523.75p | 530.00p | 4465 |
| 03/10/2012 | 502.50p | 534.25p | 502.50p | 527.50p | 9772 |
| 02/10/2012 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 01/10/2012 | 500.00p | 500.00p | 495.00p | 500.00p | 950 |
| 28/09/2012 | 500.00p | 507.40p | 490.00p | 500.00p | 1814 |
| 27/09/2012 | 500.00p | 500.00p | 495.00p | 500.00p | 0 |
| 26/09/2012 | 500.00p | 500.00p | 495.00p | 500.00p | 30 |
| 25/09/2012 | 470.00p | 505.60p | 470.00p | 500.00p | 66417 |
| 24/09/2012 | 467.50p | 479.25p | 467.50p | 470.00p | 2304 |
| 21/09/2012 | 467.50p | 479.25p | 467.50p | 467.50p | 0 |
| 20/09/2012 | 467.50p | 479.25p | 467.50p | 467.50p | 0 |
| 19/09/2012 | 467.50p | 479.25p | 467.50p | 467.50p | 101 |
| 18/09/2012 | 467.50p | 477.50p | 462.75p | 467.50p | 3331 |
| 17/09/2012 | 465.00p | 477.50p | 465.00p | 467.50p | 3055 |
| 14/09/2012 | 465.00p | 473.00p | 465.00p | 465.00p | 696 |
| 13/09/2012 | 455.00p | 470.00p | 455.00p | 465.00p | 3865 |
| 12/09/2012 | 452.50p | 455.00p | 452.00p | 455.00p | 1177 |
| 11/09/2012 | 445.00p | 454.25p | 443.00p | 452.50p | 2944 |
| 10/09/2012 | 437.50p | 445.00p | 437.50p | 445.00p | 2481 |
| 07/09/2012 | 432.50p | 438.00p | 432.50p | 437.50p | 100 |
| 06/09/2012 | 432.50p | 435.00p | 432.50p | 432.50p | 731 |
| 05/09/2012 | 432.50p | 432.50p | 427.00p | 432.50p | 0 |
| 04/09/2012 | 432.50p | 432.50p | 427.00p | 432.50p | 25 |
| 03/09/2012 | 432.50p | 435.50p | 427.00p | 432.50p | 2000 |
| 31/08/2012 | 430.00p | 435.00p | 430.00p | 432.50p | 1505 |
| 30/08/2012 | 430.00p | 433.00p | 430.00p | 430.00p | 13 |
| 29/08/2012 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/08/2012 | 430.00p | 430.00p | 430.00p | 430.00p | 1000 |
| 24/08/2012 | 430.00p | 430.00p | 422.00p | 430.00p | 2650 |
| 23/08/2012 | 420.00p | 434.00p | 420.00p | 430.00p | 5140 |
| 22/08/2012 | 425.00p | 425.00p | 420.00p | 420.00p | 400 |
| 21/08/2012 | 420.00p | 425.00p | 420.00p | 420.00p | 125 |
| 20/08/2012 | 420.00p | 420.00p | 410.00p | 420.00p | 0 |
| 17/08/2012 | 420.00p | 420.00p | 410.00p | 420.00p | 500 |
| 16/08/2012 | 417.50p | 421.25p | 417.50p | 417.50p | 705 |
| 15/08/2012 | 417.50p | 417.50p | 411.50p | 417.50p | 0 |
| 14/08/2012 | 417.50p | 417.50p | 411.50p | 417.50p | 222 |
| 13/08/2012 | 417.50p | 417.50p | 411.50p | 417.50p | 3700 |
| 10/08/2012 | 420.00p | 420.00p | 411.51p | 417.50p | 2504 |
| 09/08/2012 | 415.00p | 424.60p | 412.50p | 417.50p | 0 |
| 08/08/2012 | 415.00p | 424.60p | 415.00p | 415.00p | 450 |
| 07/08/2012 | 410.00p | 415.00p | 409.00p | 415.00p | 1614 |
| 06/08/2012 | 410.00p | 414.00p | 400.00p | 410.00p | 18600 |
| 03/08/2012 | 405.00p | 415.00p | 398.00p | 410.00p | 5210 |
| 02/08/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 01/08/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 31/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 30/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 27/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 26/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 25/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 24/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 23/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 20/07/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 1210 |
*Close Price adjusted for both dividends and splits