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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/11/2024 | 2.45p | 2.74p | 2.40p | 2.43p | 22713264 |
| 12/11/2024 | 2.13p | 2.46p | 2.10p | 2.45p | 5433762 |
| 11/11/2024 | 2.23p | 2.30p | 2.09p | 2.30p | 3118925 |
| 08/11/2024 | 2.23p | 2.35p | 2.15p | 2.23p | 3427856 |
| 07/11/2024 | 2.25p | 2.38p | 2.19p | 2.38p | 3008007 |
| 06/11/2024 | 2.30p | 2.35p | 2.22p | 2.25p | 2778000 |
| 05/11/2024 | 2.43p | 2.50p | 2.22p | 2.33p | 5320042 |
| 04/11/2024 | 2.40p | 2.58p | 2.20p | 2.43p | 10850352 |
| 01/11/2024 | 2.40p | 2.54p | 2.35p | 2.40p | 4979621 |
| 31/10/2024 | 2.58p | 2.80p | 2.35p | 2.40p | 14940880 |
| 30/10/2024 | 2.30p | 2.70p | 2.25p | 2.58p | 9169136 |
| 29/10/2024 | 2.23p | 2.45p | 2.20p | 2.30p | 4747931 |
| 28/10/2024 | 2.30p | 2.40p | 2.20p | 2.23p | 7329223 |
| 25/10/2024 | 2.45p | 2.50p | 2.20p | 2.20p | 3887710 |
| 24/10/2024 | 2.43p | 2.52p | 2.40p | 2.45p | 3142016 |
| 23/10/2024 | 2.58p | 2.60p | 2.40p | 2.43p | 4360905 |
| 22/10/2024 | 2.45p | 2.75p | 2.40p | 2.58p | 12703594 |
| 21/10/2024 | 2.70p | 2.74p | 2.40p | 2.45p | 13821927 |
| 18/10/2024 | 2.68p | 2.75p | 2.60p | 2.75p | 5935054 |
| 17/10/2024 | 2.75p | 2.85p | 2.60p | 2.68p | 12104315 |
| 16/10/2024 | 2.93p | 3.00p | 2.62p | 2.75p | 35536656 |
| 15/10/2024 | 2.23p | 3.00p | 2.20p | 2.93p | 43762772 |
| 14/10/2024 | 2.48p | 2.55p | 2.20p | 2.23p | 9750443 |
| 11/10/2024 | 2.93p | 3.00p | 2.30p | 2.50p | 39658400 |
| 10/10/2024 | 2.00p | 2.90p | 2.00p | 2.83p | 68960464 |
| 09/10/2024 | 1.80p | 2.20p | 1.78p | 2.00p | 29248148 |
| 08/10/2024 | 1.80p | 1.85p | 1.75p | 1.80p | 4498775 |
| 07/10/2024 | 1.83p | 1.85p | 1.75p | 1.80p | 2236879 |
| 04/10/2024 | 1.83p | 1.85p | 1.80p | 1.83p | 1594787 |
| 03/10/2024 | 1.90p | 1.90p | 1.82p | 1.83p | 3341792 |
| 02/10/2024 | 1.85p | 2.00p | 1.85p | 1.90p | 3505498 |
| 01/10/2024 | 1.88p | 1.90p | 1.77p | 1.85p | 4170160 |
| 30/09/2024 | 1.90p | 1.95p | 1.85p | 1.88p | 3670791 |
| 27/09/2024 | 1.93p | 1.95p | 1.87p | 1.90p | 2880688 |
| 26/09/2024 | 2.08p | 2.13p | 1.85p | 1.93p | 12635886 |
| 25/09/2024 | 1.75p | 2.30p | 1.75p | 2.08p | 23877528 |
| 24/09/2024 | 1.85p | 1.89p | 1.76p | 1.78p | 2985506 |
| 23/09/2024 | 1.85p | 1.90p | 1.82p | 1.85p | 3373163 |
| 20/09/2024 | 1.93p | 1.96p | 1.85p | 1.85p | 3102826 |
| 19/09/2024 | 1.93p | 2.00p | 1.83p | 1.93p | 8330591 |
| 18/09/2024 | 1.95p | 2.02p | 1.90p | 1.93p | 4968507 |
| 17/09/2024 | 2.08p | 2.09p | 1.90p | 2.09p | 7839068 |
| 16/09/2024 | 2.10p | 2.15p | 2.05p | 2.08p | 3246003 |
| 13/09/2024 | 2.03p | 2.15p | 2.00p | 2.10p | 7145438 |
| 12/09/2024 | 2.08p | 2.15p | 1.99p | 2.03p | 10427956 |
| 11/09/2024 | 2.25p | 2.26p | 2.10p | 2.10p | 5893051 |
| 10/09/2024 | 2.25p | 2.30p | 2.22p | 2.25p | 3947121 |
| 09/09/2024 | 2.30p | 2.30p | 2.20p | 2.25p | 4570469 |
| 06/09/2024 | 2.25p | 2.35p | 2.25p | 2.30p | 4023583 |
| 05/09/2024 | 2.35p | 2.35p | 2.20p | 2.25p | 5179026 |
| 04/09/2024 | 2.48p | 2.70p | 2.30p | 2.35p | 17815956 |
| 03/09/2024 | 2.23p | 2.50p | 2.22p | 2.48p | 14306368 |
| 02/09/2024 | 2.28p | 2.35p | 2.20p | 2.23p | 9550043 |
| 30/08/2024 | 2.53p | 2.53p | 2.22p | 2.33p | 17869144 |
| 29/08/2024 | 2.63p | 2.64p | 2.52p | 2.53p | 7584094 |
| 28/08/2024 | 2.68p | 2.70p | 2.55p | 2.63p | 6942708 |
| 27/08/2024 | 2.75p | 2.80p | 2.61p | 2.68p | 14627430 |
| 23/08/2024 | 2.83p | 2.85p | 2.70p | 2.75p | 9820365 |
| 22/08/2024 | 2.93p | 2.95p | 2.70p | 2.83p | 23629928 |
| 21/08/2024 | 3.00p | 3.04p | 2.84p | 2.93p | 12479081 |
| 20/08/2024 | 3.10p | 3.14p | 2.95p | 3.03p | 16399715 |
| 19/08/2024 | 3.33p | 3.40p | 3.05p | 3.30p | 9656992 |
| 16/08/2024 | 3.25p | 3.45p | 3.22p | 3.30p | 11188960 |
| 15/08/2024 | 3.08p | 3.40p | 3.05p | 3.25p | 20160118 |
| 14/08/2024 | 3.15p | 3.25p | 3.00p | 3.08p | 11527502 |
| 13/08/2024 | 3.33p | 3.33p | 3.00p | 3.18p | 12382167 |
| 12/08/2024 | 3.43p | 3.60p | 3.06p | 3.35p | 36249912 |
| 09/08/2024 | 3.30p | 3.40p | 3.15p | 3.18p | 17255336 |
| 08/08/2024 | 3.63p | 3.90p | 3.21p | 3.40p | 31987128 |
| 07/08/2024 | 3.10p | 3.70p | 2.96p | 3.55p | 26861416 |
| 06/08/2024 | 2.98p | 3.19p | 2.64p | 3.03p | 46909692 |
| 05/08/2024 | 3.30p | 3.35p | 2.85p | 3.10p | 26354600 |
| 02/08/2024 | 3.68p | 3.73p | 3.16p | 3.37p | 41023792 |
| 01/08/2024 | 4.08p | 4.10p | 3.70p | 3.73p | 44993532 |
| 31/07/2024 | 4.65p | 5.50p | 4.00p | 4.13p | 105062832 |
| 30/07/2024 | 3.93p | 4.10p | 3.67p | 3.80p | 38860832 |
| 29/07/2024 | 4.10p | 4.14p | 3.90p | 3.93p | 16305090 |
| 26/07/2024 | 3.88p | 4.30p | 3.80p | 4.10p | 29043464 |
| 25/07/2024 | 4.05p | 4.10p | 3.75p | 3.88p | 17182476 |
| 24/07/2024 | 4.15p | 4.31p | 3.95p | 4.05p | 27336820 |
| 23/07/2024 | 3.93p | 4.49p | 3.85p | 4.20p | 45210824 |
| 22/07/2024 | 3.88p | 3.93p | 3.40p | 3.83p | 38995820 |
| 19/07/2024 | 4.03p | 4.69p | 3.70p | 3.88p | 42206984 |
| 18/07/2024 | 4.53p | 4.61p | 3.90p | 3.98p | 85341184 |
| 17/07/2024 | 4.08p | 4.90p | 4.00p | 4.53p | 115456608 |
| 16/07/2024 | 3.70p | 4.08p | 3.45p | 4.05p | 69370304 |
| 15/07/2024 | 3.30p | 4.15p | 3.20p | 3.68p | 159108400 |
| 12/07/2024 | 2.18p | 2.89p | 2.08p | 2.80p | 86588648 |
| 11/07/2024 | 2.15p | 2.30p | 2.00p | 2.20p | 51446432 |
| 10/07/2024 | 1.73p | 2.20p | 1.72p | 2.15p | 72700608 |
| 09/07/2024 | 1.73p | 1.80p | 1.67p | 1.73p | 9187227 |
| 08/07/2024 | 1.73p | 1.80p | 1.70p | 1.73p | 11630047 |
| 05/07/2024 | 1.70p | 1.85p | 1.67p | 1.73p | 21966800 |
| 04/07/2024 | 1.68p | 1.75p | 1.65p | 1.70p | 10282454 |
| 03/07/2024 | 1.68p | 1.70p | 1.62p | 1.68p | 10794446 |
| 02/07/2024 | 1.70p | 1.75p | 1.65p | 1.68p | 13052849 |
| 01/07/2024 | 1.65p | 1.79p | 1.63p | 1.70p | 19246974 |
| 28/06/2024 | 1.63p | 1.70p | 1.60p | 1.65p | 27752936 |
| 27/06/2024 | 1.75p | 1.75p | 1.52p | 1.63p | 62750888 |
| 26/06/2024 | 1.83p | 1.85p | 1.73p | 1.75p | 25649416 |
| 25/06/2024 | 1.68p | 1.96p | 1.65p | 1.85p | 46985068 |
| 24/06/2024 | 1.68p | 1.80p | 1.60p | 1.68p | 47553000 |
| 21/06/2024 | 1.68p | 1.70p | 1.61p | 1.68p | 14710507 |
| 20/06/2024 | 1.83p | 1.89p | 1.65p | 1.68p | 31083462 |
| 19/06/2024 | 1.70p | 2.05p | 1.70p | 1.80p | 61463940 |
| 18/06/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 15155996 |
| 17/06/2024 | 1.63p | 1.74p | 1.55p | 1.68p | 19013644 |
| 14/06/2024 | 1.60p | 1.69p | 1.60p | 1.63p | 11401604 |
| 13/06/2024 | 1.58p | 1.65p | 1.55p | 1.60p | 8377697 |
| 12/06/2024 | 1.63p | 1.65p | 1.55p | 1.58p | 7432933 |
| 11/06/2024 | 1.68p | 1.70p | 1.59p | 1.63p | 11672329 |
| 10/06/2024 | 1.65p | 1.75p | 1.60p | 1.68p | 20449684 |
| 07/06/2024 | 1.50p | 1.75p | 1.50p | 1.65p | 47627664 |
| 06/06/2024 | 1.48p | 1.55p | 1.45p | 1.53p | 24045830 |
| 05/06/2024 | 1.48p | 1.56p | 1.44p | 1.48p | 40454940 |
| 04/06/2024 | 1.48p | 1.50p | 1.45p | 1.45p | 6694695 |
| 03/06/2024 | 1.48p | 1.50p | 1.41p | 1.48p | 20302276 |
| 31/05/2024 | 1.50p | 1.55p | 1.45p | 1.48p | 27818252 |
| 30/05/2024 | 1.65p | 1.70p | 1.46p | 1.50p | 52884948 |
| 29/05/2024 | 1.83p | 1.90p | 1.70p | 1.75p | 1881452 |
| 28/05/2024 | 1.85p | 1.90p | 1.75p | 1.83p | 1731939 |
| 24/05/2024 | 1.75p | 1.94p | 1.68p | 1.85p | 12743946 |
| 23/05/2024 | 1.68p | 1.80p | 1.60p | 1.68p | 2327023 |
| 22/05/2024 | 1.73p | 1.80p | 1.65p | 1.68p | 3007429 |
| 21/05/2024 | 1.65p | 2.00p | 1.60p | 1.68p | 13900258 |
| 20/05/2024 | 1.83p | 1.85p | 1.60p | 1.65p | 4751978 |
| 17/05/2024 | 1.83p | 1.90p | 1.80p | 1.83p | 3823893 |
| 16/05/2024 | 1.95p | 2.00p | 1.80p | 2.00p | 2506841 |
| 15/05/2024 | 1.95p | 2.01p | 1.90p | 1.95p | 2876126 |
| 14/05/2024 | 2.23p | 2.25p | 1.90p | 2.00p | 8038612 |
| 13/05/2024 | 2.25p | 2.50p | 1.90p | 2.50p | 7333772 |
| 10/05/2024 | 1.88p | 2.50p | 1.51p | 2.25p | 27795772 |
| 09/05/2024 | 3.50p | 3.75p | 3.22p | 3.50p | 2820795 |
| 08/05/2024 | 3.88p | 4.00p | 3.25p | 3.50p | 4599462 |
| 07/05/2024 | 4.38p | 4.50p | 3.53p | 3.88p | 4184023 |
| 03/05/2024 | 4.63p | 4.75p | 4.25p | 4.38p | 2228811 |
| 02/05/2024 | 4.88p | 5.00p | 4.25p | 4.40p | 2703831 |
| 01/05/2024 | 5.13p | 5.13p | 4.75p | 4.88p | 630501 |
| 30/04/2024 | 5.00p | 5.25p | 4.75p | 5.13p | 2012090 |
| 29/04/2024 | 5.38p | 5.45p | 5.00p | 5.00p | 506281 |
| 26/04/2024 | 5.63p | 5.75p | 5.28p | 5.38p | 1268108 |
| 25/04/2024 | 6.25p | 6.25p | 5.09p | 5.63p | 3024427 |
| 24/04/2024 | 5.63p | 7.25p | 5.05p | 6.13p | 5461114 |
| 23/04/2024 | 5.88p | 6.00p | 5.25p | 5.63p | 743245 |
| 22/04/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 286516 |
| 19/04/2024 | 5.88p | 6.00p | 5.50p | 5.88p | 602453 |
| 18/04/2024 | 6.00p | 6.25p | 5.50p | 5.88p | 565981 |
| 17/04/2024 | 5.88p | 6.39p | 5.75p | 5.75p | 1057288 |
| 16/04/2024 | 5.88p | 6.00p | 5.50p | 5.88p | 861096 |
| 15/04/2024 | 6.13p | 6.25p | 5.75p | 5.90p | 811393 |
| 12/04/2024 | 6.13p | 6.25p | 5.50p | 6.13p | 702957 |
| 11/04/2024 | 5.88p | 6.50p | 5.75p | 6.13p | 2384417 |
| 10/04/2024 | 5.63p | 6.50p | 5.25p | 5.88p | 3776836 |
| 09/04/2024 | 6.00p | 6.50p | 5.00p | 5.63p | 2334571 |
| 08/04/2024 | 6.63p | 7.00p | 5.00p | 5.75p | 5033414 |
| 05/04/2024 | 8.50p | 9.00p | 5.25p | 6.38p | 22107980 |
| 04/04/2024 | 5.50p | 10.00p | 5.00p | 7.80p | 37417268 |
| 03/04/2024 | 4.50p | 6.50p | 4.50p | 5.20p | 30555940 |
| 02/04/2024 | 3.38p | 4.00p | 3.00p | 3.75p | 1735971 |
| 28/03/2024 | 3.00p | 3.75p | 2.56p | 3.38p | 2184986 |
| 27/03/2024 | 3.13p | 3.50p | 3.13p | 3.25p | 1362885 |
| 26/03/2024 | 3.50p | 3.50p | 3.09p | 3.13p | 2879762 |
| 25/03/2024 | 3.75p | 3.98p | 3.50p | 3.50p | 1017144 |
| 22/03/2024 | 4.35p | 4.79p | 3.50p | 3.75p | 3324652 |
| 21/03/2024 | 3.38p | 4.80p | 3.25p | 4.35p | 2294789 |
| 20/03/2024 | 3.38p | 3.38p | 3.38p | 3.38p | 251424 |
| 19/03/2024 | 3.38p | 3.80p | 3.24p | 3.38p | 952772 |
| 18/03/2024 | 3.75p | 4.00p | 3.25p | 3.38p | 1452854 |
| 15/03/2024 | 4.13p | 5.00p | 3.15p | 3.75p | 3826128 |
| 14/03/2024 | 4.13p | 4.20p | 4.03p | 4.13p | 602694 |
| 13/03/2024 | 4.13p | 4.25p | 4.00p | 4.13p | 1219026 |
| 12/03/2024 | 4.38p | 4.50p | 4.00p | 4.26p | 1304667 |
| 11/03/2024 | 4.63p | 4.75p | 4.25p | 4.38p | 1331650 |
| 08/03/2024 | 4.63p | 4.75p | 4.53p | 4.63p | 843294 |
| 07/03/2024 | 4.75p | 5.00p | 4.50p | 4.63p | 826878 |
| 06/03/2024 | 5.15p | 5.15p | 4.66p | 4.88p | 1008445 |
| 05/03/2024 | 5.25p | 5.50p | 5.00p | 5.15p | 856255 |
| 04/03/2024 | 5.38p | 6.13p | 5.01p | 5.25p | 2147160 |
| 01/03/2024 | 5.00p | 6.00p | 5.00p | 5.38p | 1208461 |
| 29/02/2024 | 4.75p | 5.50p | 4.55p | 5.00p | 2333868 |
| 28/02/2024 | 4.63p | 5.00p | 4.50p | 4.75p | 790892 |
| 27/02/2024 | 4.88p | 4.97p | 4.50p | 4.63p | 1605618 |
| 26/02/2024 | 5.13p | 5.50p | 4.75p | 4.88p | 1443968 |
| 23/02/2024 | 4.38p | 5.20p | 4.34p | 5.00p | 4507757 |
| 22/02/2024 | 4.25p | 4.50p | 4.23p | 4.38p | 526828 |
| 21/02/2024 | 4.38p | 4.68p | 4.25p | 4.25p | 1057742 |
| 20/02/2024 | 4.63p | 4.75p | 4.36p | 4.38p | 838148 |
| 19/02/2024 | 5.00p | 5.13p | 4.28p | 4.63p | 1597453 |
| 16/02/2024 | 4.75p | 4.98p | 4.31p | 4.63p | 2285075 |
| 15/02/2024 | 4.88p | 5.00p | 4.16p | 4.75p | 2092208 |
| 14/02/2024 | 4.88p | 5.00p | 4.75p | 4.88p | 1324858 |
| 13/02/2024 | 5.00p | 5.00p | 4.66p | 4.88p | 804195 |
| 12/02/2024 | 5.00p | 5.25p | 4.75p | 5.00p | 437046 |
| 09/02/2024 | 5.38p | 5.50p | 4.64p | 5.00p | 4346415 |
*Close Price adjusted for both dividends and splits