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 |
|---|---|---|---|---|---|
| 10/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 700 |
| 07/10/2011 | 375.00p | 384.00p | 375.00p | 375.00p | 0 |
| 06/10/2011 | 375.00p | 384.00p | 375.00p | 384.00p | 462 |
| 05/10/2011 | 375.00p | 375.00p | 369.00p | 375.00p | 0 |
| 04/10/2011 | 371.50p | 374.05p | 369.00p | 369.00p | 0 |
| 03/10/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 0 |
| 30/09/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 0 |
| 29/09/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 300 |
| 28/09/2011 | 371.50p | 380.00p | 367.50p | 371.50p | 0 |
| 27/09/2011 | 376.50p | 380.00p | 367.50p | 371.50p | 0 |
| 26/09/2011 | 373.50p | 380.00p | 367.50p | 373.50p | 0 |
| 23/09/2011 | 373.50p | 380.00p | 367.50p | 373.50p | 0 |
| 22/09/2011 | 373.50p | 380.00p | 367.50p | 373.50p | 499 |
| 21/09/2011 | 373.50p | 375.45p | 373.50p | 373.50p | 1718 |
| 20/09/2011 | 373.50p | 373.50p | 364.45p | 373.50p | 5500 |
| 19/09/2011 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 16/09/2011 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 15/09/2011 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 14/09/2011 | 376.00p | 378.70p | 376.00p | 376.00p | 50 |
| 13/09/2011 | 376.00p | 378.70p | 376.00p | 376.00p | 50 |
| 12/09/2011 | 376.00p | 376.00p | 367.50p | 376.00p | 200 |
| 09/09/2011 | 376.00p | 378.70p | 376.00p | 376.00p | 0 |
| 08/09/2011 | 376.00p | 378.70p | 376.00p | 376.00p | 0 |
| 07/09/2011 | 376.00p | 378.70p | 376.00p | 376.00p | 13 |
| 06/09/2011 | 376.00p | 379.75p | 370.00p | 376.00p | 0 |
| 05/09/2011 | 377.50p | 379.75p | 370.00p | 376.00p | 2898 |
| 02/09/2011 | 377.50p | 377.50p | 370.50p | 377.50p | 0 |
| 01/09/2011 | 377.50p | 377.50p | 370.50p | 377.50p | 0 |
| 31/08/2011 | 377.50p | 377.50p | 370.50p | 377.50p | 0 |
| 30/08/2011 | 377.50p | 377.50p | 370.50p | 377.50p | 146 |
| 26/08/2011 | 377.50p | 379.75p | 370.00p | 377.50p | 0 |
| 25/08/2011 | 377.50p | 379.75p | 370.00p | 377.50p | 0 |
| 24/08/2011 | 377.50p | 379.75p | 370.00p | 377.50p | 0 |
| 23/08/2011 | 377.50p | 379.75p | 370.00p | 377.50p | 681 |
| 22/08/2011 | 377.50p | 379.75p | 377.50p | 377.50p | 1616 |
| 19/08/2011 | 377.50p | 380.00p | 375.00p | 377.50p | 0 |
| 18/08/2011 | 380.00p | 380.00p | 375.00p | 377.50p | 6581 |
| 17/08/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/08/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/08/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 12/08/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/08/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/08/2011 | 380.00p | 382.50p | 370.00p | 380.00p | 7823 |
| 09/08/2011 | 380.00p | 382.50p | 380.00p | 380.00p | 1189 |
| 08/08/2011 | 380.00p | 385.00p | 380.00p | 380.00p | 5194 |
| 05/08/2011 | 377.50p | 382.50p | 375.00p | 380.00p | 2821 |
| 04/08/2011 | 380.00p | 395.00p | 380.00p | 380.00p | 0 |
| 03/08/2011 | 380.00p | 395.00p | 380.00p | 380.00p | 371 |
| 02/08/2011 | 380.00p | 380.00p | 376.10p | 380.00p | 0 |
| 01/08/2011 | 380.00p | 380.00p | 376.10p | 380.00p | 11 |
| 29/07/2011 | 380.00p | 385.00p | 380.00p | 380.00p | 1995 |
| 28/07/2011 | 380.00p | 400.00p | 380.00p | 400.00p | 602 |
| 27/07/2011 | 380.00p | 380.00p | 376.50p | 380.00p | 0 |
| 26/07/2011 | 380.00p | 380.00p | 376.50p | 380.00p | 1247 |
| 25/07/2011 | 380.00p | 385.00p | 376.30p | 380.00p | 0 |
| 22/07/2011 | 380.00p | 385.00p | 376.30p | 380.00p | 0 |
| 21/07/2011 | 380.00p | 385.00p | 376.30p | 380.00p | 559 |
| 20/07/2011 | 380.00p | 380.00p | 371.95p | 380.00p | 0 |
| 19/07/2011 | 380.00p | 380.00p | 371.95p | 380.00p | 0 |
| 18/07/2011 | 380.00p | 380.00p | 371.95p | 380.00p | 0 |
| 15/07/2011 | 377.50p | 377.50p | 371.95p | 377.50p | 2700 |
| 14/07/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 13/07/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 12/07/2011 | 380.00p | 380.00p | 377.50p | 377.50p | 602 |
| 11/07/2011 | 377.50p | 380.00p | 370.00p | 380.00p | 2617 |
| 08/07/2011 | 377.50p | 377.50p | 373.00p | 377.50p | 0 |
| 07/07/2011 | 377.50p | 377.50p | 373.00p | 377.50p | 121 |
| 06/07/2011 | 377.50p | 380.00p | 369.75p | 377.50p | 0 |
| 05/07/2011 | 377.50p | 380.00p | 369.75p | 377.50p | 0 |
| 04/07/2011 | 377.50p | 380.00p | 369.75p | 377.50p | 0 |
| 01/07/2011 | 377.50p | 380.00p | 369.75p | 377.50p | 0 |
| 30/06/2011 | 377.50p | 380.00p | 369.75p | 377.50p | 0 |
| 29/06/2011 | 380.00p | 380.00p | 369.75p | 377.50p | 2175 |
| 28/06/2011 | 380.00p | 380.00p | 373.00p | 380.00p | 0 |
| 27/06/2011 | 380.00p | 380.00p | 373.00p | 380.00p | 140 |
| 24/06/2011 | 380.00p | 380.00p | 373.00p | 380.00p | 278 |
| 23/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 0 |
| 22/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 0 |
| 21/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 0 |
| 20/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 50000 |
| 17/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 0 |
| 16/06/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 2000 |
| 15/06/2011 | 376.00p | 390.00p | 376.00p | 380.00p | 57 |
| 14/06/2011 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 13/06/2011 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 10/06/2011 | 376.00p | 385.00p | 375.00p | 376.00p | 0 |
| 09/06/2011 | 376.00p | 385.00p | 375.00p | 376.00p | 0 |
| 08/06/2011 | 376.00p | 385.00p | 375.00p | 376.00p | 0 |
| 07/06/2011 | 375.00p | 385.00p | 375.00p | 376.00p | 44 |
| 06/06/2011 | 375.00p | 384.00p | 375.00p | 375.00p | 0 |
| 03/06/2011 | 375.00p | 384.00p | 375.00p | 375.00p | 1656 |
| 02/06/2011 | 375.00p | 386.00p | 370.00p | 375.00p | 0 |
| 01/06/2011 | 375.00p | 386.00p | 370.00p | 375.00p | 0 |
| 31/05/2011 | 375.00p | 386.00p | 370.00p | 375.00p | 0 |
| 27/05/2011 | 375.00p | 386.00p | 370.00p | 375.00p | 0 |
| 26/05/2011 | 370.00p | 386.00p | 370.00p | 375.00p | 1500 |
| 25/05/2011 | 370.00p | 380.00p | 370.00p | 370.00p | 1500 |
| 24/05/2011 | 365.00p | 375.00p | 365.00p | 370.00p | 2500 |
| 23/05/2011 | 357.50p | 375.00p | 355.00p | 365.00p | 108500 |
| 20/05/2011 | 360.00p | 360.00p | 355.00p | 360.00p | 2500 |
| 19/05/2011 | 360.00p | 364.81p | 355.00p | 360.00p | 3830 |
| 18/05/2011 | 360.00p | 364.56p | 360.00p | 360.00p | 0 |
| 17/05/2011 | 360.00p | 364.56p | 360.00p | 360.00p | 666 |
| 16/05/2011 | 360.00p | 364.00p | 360.00p | 360.00p | 5297 |
| 13/05/2011 | 360.00p | 364.00p | 355.00p | 360.00p | 5560 |
| 12/05/2011 | 360.00p | 365.00p | 357.00p | 360.00p | 0 |
| 11/05/2011 | 360.00p | 365.00p | 357.00p | 360.00p | 0 |
| 10/05/2011 | 360.00p | 365.00p | 357.00p | 360.00p | 0 |
| 09/05/2011 | 365.00p | 365.00p | 357.00p | 360.00p | 2000 |
| 06/05/2011 | 365.00p | 365.00p | 355.00p | 365.00p | 0 |
| 05/05/2011 | 365.00p | 365.00p | 355.00p | 365.00p | 0 |
| 04/05/2011 | 365.00p | 365.00p | 355.00p | 365.00p | 0 |
| 03/05/2011 | 365.00p | 365.00p | 355.00p | 365.00p | 150 |
| 28/04/2011 | 365.00p | 365.00p | 355.00p | 365.00p | 500 |
| 27/04/2011 | 365.00p | 373.00p | 365.00p | 365.00p | 402 |
| 26/04/2011 | 365.00p | 370.00p | 355.00p | 365.00p | 0 |
| 21/04/2011 | 365.00p | 370.00p | 355.00p | 365.00p | 11142 |
| 20/04/2011 | 365.00p | 373.00p | 355.00p | 365.00p | 1505 |
| 19/04/2011 | 365.00p | 373.00p | 365.00p | 365.00p | 1000 |
| 18/04/2011 | 367.50p | 367.50p | 360.00p | 367.50p | 242 |
| 15/04/2011 | 367.50p | 375.00p | 367.50p | 367.50p | 0 |
| 14/04/2011 | 367.50p | 375.00p | 367.50p | 367.50p | 4357 |
| 13/04/2011 | 372.50p | 375.00p | 360.00p | 367.50p | 87807 |
| 12/04/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 2897 |
| 11/04/2011 | 372.50p | 378.50p | 372.50p | 372.50p | 4286 |
| 08/04/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 63 |
| 07/04/2011 | 374.50p | 378.50p | 368.89p | 372.50p | 115276 |
| 06/04/2011 | 375.00p | 375.00p | 369.25p | 374.50p | 158029 |
| 05/04/2011 | 374.50p | 380.00p | 374.50p | 374.50p | 500 |
| 04/04/2011 | 374.50p | 382.00p | 369.25p | 374.50p | 9343 |
| 01/04/2011 | 374.50p | 380.00p | 368.00p | 374.50p | 45901 |
| 31/03/2011 | 374.50p | 374.50p | 367.00p | 374.50p | 2323 |
| 30/03/2011 | 374.50p | 377.50p | 374.50p | 374.50p | 500 |
| 29/03/2011 | 374.50p | 374.50p | 373.75p | 374.50p | 1136 |
| 28/03/2011 | 372.50p | 378.00p | 365.00p | 372.50p | 0 |
| 25/03/2011 | 372.50p | 378.00p | 365.00p | 372.50p | 8460 |
| 24/03/2011 | 372.50p | 372.50p | 370.00p | 372.50p | 1341 |
| 23/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 1000 |
| 22/03/2011 | 372.50p | 372.50p | 371.75p | 372.50p | 0 |
| 21/03/2011 | 372.50p | 372.50p | 371.75p | 372.50p | 550 |
| 18/03/2011 | 372.50p | 375.00p | 371.38p | 372.50p | 0 |
| 17/03/2011 | 372.50p | 375.00p | 371.38p | 372.50p | 138500 |
| 16/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 660 |
| 15/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 0 |
| 14/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 0 |
| 11/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 799 |
| 10/03/2011 | 372.50p | 372.50p | 368.00p | 372.50p | 1100 |
| 09/03/2011 | 372.50p | 372.50p | 365.00p | 372.50p | 1080 |
| 08/03/2011 | 377.50p | 372.50p | 371.00p | 372.50p | 1225 |
| 07/03/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 667 |
| 04/03/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 392 |
| 03/03/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 0 |
| 02/03/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 1160 |
| 01/03/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 1580 |
| 28/02/2011 | 377.50p | 377.50p | 376.75p | 377.50p | 240 |
| 25/02/2011 | 375.00p | 382.50p | 375.00p | 377.50p | 0 |
| 24/02/2011 | 375.00p | 377.50p | 376.75p | 377.50p | 2480 |
| 23/02/2011 | 375.00p | 377.50p | 375.00p | 377.50p | 0 |
| 22/02/2011 | 377.50p | 377.50p | 375.00p | 377.50p | 0 |
| 21/02/2011 | 380.00p | 377.50p | 375.00p | 377.50p | 1826 |
| 18/02/2011 | 380.00p | 380.00p | 379.50p | 380.00p | 1628 |
| 17/02/2011 | 380.00p | 380.00p | 379.50p | 380.00p | 0 |
| 16/02/2011 | 380.00p | 380.00p | 379.50p | 380.00p | 263 |
| 15/02/2011 | 380.00p | 390.00p | 380.00p | 380.00p | 0 |
| 14/02/2011 | 382.50p | 390.00p | 380.00p | 380.00p | 1600 |
| 11/02/2011 | 382.25p | 385.00p | 382.25p | 385.00p | 1072 |
| 10/02/2011 | 380.00p | 384.25p | 380.00p | 382.50p | 4344 |
| 09/02/2011 | 380.00p | 383.00p | 376.00p | 380.00p | 0 |
| 08/02/2011 | 376.00p | 383.00p | 376.00p | 380.00p | 4000 |
| 07/02/2011 | 380.00p | 383.50p | 380.00p | 382.50p | 815 |
| 04/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 2758 |
| 03/02/2011 | 385.00p | 387.75p | 385.00p | 387.50p | 5140 |
| 02/02/2011 | 387.75p | 387.75p | 382.50p | 382.50p | 766 |
| 01/02/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 31/01/2011 | 382.50p | 385.00p | 375.00p | 382.50p | 1510 |
| 28/01/2011 | 387.50p | 387.50p | 380.00p | 382.50p | 2750 |
| 27/01/2011 | 387.50p | 392.75p | 382.00p | 387.50p | 1495 |
| 26/01/2011 | 387.50p | 392.75p | 387.50p | 387.50p | 2530 |
| 25/01/2011 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 24/01/2011 | 387.50p | 395.00p | 380.00p | 387.50p | 6318 |
| 21/01/2011 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 20/01/2011 | 387.50p | 392.75p | 380.00p | 387.50p | 215 |
| 19/01/2011 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 18/01/2011 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 17/01/2011 | 380.00p | 387.50p | 380.00p | 387.50p | 500 |
| 14/01/2011 | 392.75p | 392.75p | 387.50p | 387.50p | 5000 |
| 13/01/2011 | 392.75p | 392.75p | 380.00p | 387.50p | 1317 |
| 12/01/2011 | 380.00p | 392.75p | 380.00p | 387.50p | 2064 |
| 11/01/2011 | 382.00p | 387.50p | 380.00p | 387.50p | 1165 |
| 10/01/2011 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 07/01/2011 | 387.50p | 392.75p | 382.00p | 387.50p | 1050 |
| 06/01/2011 | 395.00p | 398.50p | 387.50p | 387.50p | 4589 |
| 05/01/2011 | 395.00p | 397.50p | 395.00p | 395.00p | 0 |
| 04/01/2011 | 390.00p | 398.50p | 390.00p | 395.00p | 4815 |
| 31/12/2010 | 390.00p | 393.50p | 387.50p | 390.00p | 25 |
| 30/12/2010 | 390.00p | 390.00p | 385.00p | 390.00p | 93 |
| 29/12/2010 | 390.00p | 390.00p | 387.50p | 390.00p | 0 |
| 24/12/2010 | 390.00p | 393.50p | 387.50p | 390.00p | 5365 |
| 23/12/2010 | 390.00p | 393.50p | 385.00p | 390.00p | 3141 |
| 22/12/2010 | 390.00p | 393.50p | 387.50p | 390.00p | 2515 |
*Close Price adjusted for both dividends and splits