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 |
|---|---|---|---|---|---|
| 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 |
| 19/07/2012 | 405.00p | 405.00p | 398.00p | 405.00p | 76 |
| 18/07/2012 | 410.00p | 410.00p | 400.00p | 405.00p | 4250 |
| 17/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
| 16/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
| 13/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
| 12/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
| 11/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
| 10/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 1000 |
| 09/07/2012 | 410.00p | 411.00p | 400.15p | 410.00p | 0 |
| 06/07/2012 | 411.00p | 411.00p | 400.15p | 410.00p | 0 |
| 05/07/2012 | 402.50p | 410.00p | 400.15p | 410.00p | 868 |
| 04/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1240 |
| 28/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 0 |
| 27/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 0 |
| 26/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 2935 |
| 25/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 22/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 21/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 20/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 19/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 18/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 15/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 14/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 13/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 1250 |
| 12/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 12 |
| 08/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 07/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 06/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 81 |
| 01/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 752 |
| 31/05/2012 | 400.00p | 410.00p | 400.00p | 400.00p | 115 |
| 30/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1679 |
| 28/05/2012 | 402.50p | 402.50p | 380.00p | 400.00p | 3970 |
| 25/05/2012 | 402.50p | 402.50p | 395.00p | 402.50p | 100 |
| 24/05/2012 | 400.00p | 405.00p | 400.00p | 402.50p | 3178 |
| 23/05/2012 | 400.00p | 410.00p | 400.00p | 400.00p | 263 |
| 22/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 21/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 18/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 129 |
| 17/05/2012 | 400.00p | 400.00p | 382.00p | 400.00p | 0 |
| 16/05/2012 | 400.00p | 400.00p | 382.00p | 400.00p | 3983 |
| 15/05/2012 | 400.00p | 400.00p | 380.00p | 400.00p | 311 |
| 14/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1240 |
| 10/05/2012 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
| 09/05/2012 | 405.00p | 405.00p | 400.00p | 400.00p | 250 |
| 08/05/2012 | 410.00p | 420.00p | 400.00p | 405.00p | 10915 |
| 04/05/2012 | 412.50p | 412.50p | 400.29p | 410.00p | 1000 |
| 03/05/2012 | 412.50p | 412.50p | 402.50p | 410.00p | 0 |
| 02/05/2012 | 405.00p | 412.00p | 405.00p | 410.00p | 2678 |
| 01/05/2012 | 405.00p | 405.00p | 395.95p | 405.00p | 0 |
| 30/04/2012 | 405.00p | 405.00p | 395.95p | 405.00p | 302 |
| 27/04/2012 | 407.50p | 407.50p | 396.00p | 405.00p | 8560 |
| 26/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 25/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 24/04/2012 | 405.00p | 408.54p | 405.00p | 405.00p | 1672 |
| 23/04/2012 | 405.00p | 410.00p | 395.00p | 405.00p | 0 |
| 20/04/2012 | 405.00p | 410.00p | 395.00p | 405.00p | 2628 |
| 19/04/2012 | 407.50p | 407.50p | 405.00p | 405.00p | 500 |
| 18/04/2012 | 407.50p | 410.00p | 395.71p | 405.00p | 0 |
| 17/04/2012 | 407.50p | 407.50p | 395.71p | 405.00p | 560 |
| 16/04/2012 | 407.50p | 410.00p | 396.00p | 405.00p | 0 |
| 13/04/2012 | 405.00p | 410.00p | 396.00p | 405.00p | 2803 |
| 12/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 11/04/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
| 10/04/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
| 05/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 3752 |
| 04/04/2012 | 407.50p | 415.00p | 400.00p | 405.00p | 0 |
| 03/04/2012 | 405.00p | 415.00p | 400.00p | 405.00p | 6045 |
*Close Price adjusted for both dividends and splits