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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/04/2012 | 405.00p | 405.00p | 400.00p | 405.00p | 1698 |
| 30/03/2012 | 405.00p | 412.40p | 405.00p | 405.00p | 0 |
| 29/03/2012 | 405.00p | 412.40p | 405.00p | 405.00p | 35421 |
| 28/03/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 27/03/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
| 26/03/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 752 |
| 23/03/2012 | 407.50p | 415.00p | 405.00p | 405.00p | 0 |
| 22/03/2012 | 405.00p | 415.00p | 405.00p | 405.00p | 149 |
| 21/03/2012 | 419.00p | 419.00p | 405.00p | 405.00p | 6282 |
| 20/03/2012 | 422.50p | 422.50p | 419.00p | 419.00p | 8948 |
| 19/03/2012 | 422.50p | 422.50p | 420.23p | 422.50p | 127 |
| 16/03/2012 | 422.50p | 423.00p | 420.07p | 422.50p | 1204 |
| 15/03/2012 | 422.50p | 423.00p | 422.50p | 422.50p | 236 |
| 14/03/2012 | 422.50p | 423.50p | 420.00p | 422.50p | 12125 |
| 13/03/2012 | 422.50p | 422.50p | 420.00p | 422.50p | 2982 |
| 12/03/2012 | 417.50p | 417.50p | 409.76p | 417.50p | 1155 |
| 09/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 0 |
| 08/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 0 |
| 07/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 12 |
| 06/03/2012 | 422.50p | 424.35p | 417.50p | 417.50p | 0 |
| 05/03/2012 | 422.50p | 424.35p | 420.00p | 422.50p | 4514 |
| 02/03/2012 | 417.50p | 420.00p | 410.38p | 420.00p | 4000 |
| 01/03/2012 | 417.50p | 423.63p | 415.00p | 417.50p | 3000 |
| 29/02/2012 | 412.50p | 425.00p | 400.39p | 417.50p | 6832 |
| 28/02/2012 | 412.50p | 412.50p | 403.00p | 412.50p | 1164 |
| 27/02/2012 | 412.50p | 412.50p | 400.00p | 412.50p | 1240 |
| 24/02/2012 | 412.50p | 418.75p | 412.50p | 412.50p | 911 |
| 23/02/2012 | 412.50p | 419.49p | 402.00p | 412.50p | 0 |
| 22/02/2012 | 410.00p | 419.49p | 402.00p | 412.50p | 12603 |
| 21/02/2012 | 397.50p | 425.00p | 389.92p | 410.00p | 8043 |
| 20/02/2012 | 397.50p | 420.00p | 380.00p | 397.50p | 530000 |
| 17/02/2012 | 397.50p | 407.65p | 397.50p | 397.50p | 0 |
| 16/02/2012 | 397.50p | 407.65p | 397.50p | 397.50p | 1558 |
| 15/02/2012 | 397.50p | 402.65p | 390.00p | 397.50p | 0 |
| 14/02/2012 | 390.00p | 402.65p | 390.00p | 397.50p | 920 |
| 13/02/2012 | 390.00p | 395.00p | 367.50p | 390.00p | 0 |
| 10/02/2012 | 367.50p | 395.00p | 367.50p | 390.00p | 9861 |
| 09/02/2012 | 355.00p | 367.50p | 341.75p | 367.50p | 3440 |
| 08/02/2012 | 355.00p | 370.00p | 355.00p | 355.00p | 0 |
| 07/02/2012 | 355.00p | 370.00p | 355.00p | 355.00p | 13 |
| 06/02/2012 | 352.50p | 365.00p | 352.50p | 355.00p | 18300 |
| 03/02/2012 | 352.50p | 364.50p | 352.50p | 352.50p | 1361 |
| 02/02/2012 | 352.50p | 364.50p | 352.50p | 352.50p | 10000 |
| 01/02/2012 | 355.00p | 355.00p | 345.00p | 352.50p | 0 |
| 31/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
| 30/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
| 27/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
| 26/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 392 |
| 25/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 305 |
| 24/01/2012 | 355.00p | 360.00p | 345.00p | 355.00p | 10307 |
| 23/01/2012 | 362.50p | 365.00p | 355.00p | 355.00p | 0 |
| 20/01/2012 | 362.50p | 365.00p | 355.00p | 362.50p | 20783 |
| 19/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 0 |
| 18/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 1550 |
| 17/01/2012 | 362.50p | 365.00p | 362.50p | 362.50p | 1996 |
| 16/01/2012 | 362.50p | 362.50p | 355.50p | 362.50p | 255 |
| 13/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 0 |
| 12/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 2736 |
| 11/01/2012 | 362.50p | 365.00p | 362.50p | 365.00p | 2725 |
| 10/01/2012 | 362.50p | 364.75p | 362.50p | 362.50p | 0 |
| 09/01/2012 | 362.50p | 364.75p | 362.50p | 362.50p | 1644 |
| 06/01/2012 | 360.00p | 364.75p | 360.00p | 362.50p | 314 |
| 05/01/2012 | 357.50p | 360.00p | 350.00p | 360.00p | 409 |
| 04/01/2012 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
| 03/01/2012 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
| 30/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
| 29/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
| 28/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
| 23/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 2059 |
| 22/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 21/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 20/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 19/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 45636 |
| 16/12/2011 | 360.00p | 360.00p | 356.00p | 360.00p | 0 |
| 15/12/2011 | 360.00p | 360.00p | 356.00p | 360.00p | 8400 |
| 14/12/2011 | 360.00p | 362.50p | 350.00p | 360.00p | 0 |
| 13/12/2011 | 360.00p | 362.50p | 350.00p | 360.00p | 0 |
| 12/12/2011 | 362.50p | 362.50p | 350.00p | 360.00p | 2500 |
| 09/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 0 |
| 08/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 0 |
| 07/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 174 |
| 06/12/2011 | 362.50p | 362.50p | 349.08p | 362.50p | 5000 |
| 05/12/2011 | 362.50p | 364.75p | 362.50p | 362.50p | 3270 |
| 02/12/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 01/12/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 30/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 29/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 28/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 25/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 24/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 23/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 22/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
| 21/11/2011 | 365.00p | 372.50p | 360.00p | 362.50p | 0 |
| 18/11/2011 | 367.50p | 372.50p | 360.00p | 365.00p | 0 |
| 17/11/2011 | 367.50p | 372.50p | 360.00p | 367.50p | 0 |
| 16/11/2011 | 372.50p | 372.50p | 360.00p | 367.50p | 1000 |
| 15/11/2011 | 380.00p | 380.00p | 356.00p | 372.50p | 10000 |
| 14/11/2011 | 380.00p | 382.00p | 380.00p | 380.00p | 0 |
| 11/11/2011 | 380.00p | 382.00p | 380.00p | 380.00p | 300 |
| 10/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
| 09/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 1617 |
| 08/11/2011 | 380.00p | 383.82p | 380.00p | 380.00p | 2278 |
| 07/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 139 |
| 04/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
| 03/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
| 02/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 1617 |
| 01/11/2011 | 380.00p | 380.00p | 370.50p | 380.00p | 227 |
| 31/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 1250 |
| 19/10/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
| 18/10/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 257 |
| 17/10/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 2000 |
| 14/10/2011 | 380.00p | 383.00p | 372.00p | 380.00p | 1500 |
| 13/10/2011 | 375.00p | 380.00p | 375.00p | 380.00p | 5000 |
| 12/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
*Close Price adjusted for both dividends and splits