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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/02/2020 | 9.00p | 9.50p | 8.50p | 9.00p | 15444 |
| 26/02/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 298101 |
| 25/02/2020 | 9.00p | 9.00p | 8.65p | 9.00p | 11221 |
| 24/02/2020 | 9.00p | 9.65p | 8.65p | 9.00p | 25297 |
| 21/02/2020 | 9.00p | 9.50p | 8.65p | 9.00p | 87693 |
| 20/02/2020 | 9.00p | 9.50p | 9.00p | 9.00p | 22873 |
| 19/02/2020 | 9.00p | 9.65p | 8.50p | 9.00p | 93066 |
| 18/02/2020 | 9.00p | 9.68p | 8.50p | 9.00p | 113847 |
| 17/02/2020 | 9.00p | 9.68p | 8.88p | 9.00p | 39245 |
| 14/02/2020 | 9.00p | 9.70p | 8.88p | 9.00p | 25566 |
| 13/02/2020 | 9.00p | 9.00p | 8.88p | 9.00p | 2103 |
| 12/02/2020 | 9.00p | 9.75p | 8.88p | 9.00p | 47525 |
| 11/02/2020 | 9.00p | 9.70p | 8.88p | 9.00p | 131490 |
| 10/02/2020 | 8.75p | 9.75p | 8.50p | 9.00p | 751035 |
| 07/02/2020 | 8.75p | 9.30p | 8.60p | 8.75p | 22442 |
| 06/02/2020 | 8.50p | 9.50p | 8.50p | 8.75p | 307656 |
| 05/02/2020 | 7.00p | 10.00p | 6.44p | 8.00p | 6286829 |
| 04/02/2020 | 12.50p | 14.40p | 6.25p | 7.00p | 831311 |
| 03/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 10691 |
| 31/01/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/01/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 450 |
| 29/01/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/01/2020 | 21.50p | 21.95p | 20.02p | 21.00p | 15559 |
| 27/01/2020 | 21.50p | 22.22p | 21.50p | 21.50p | 7181 |
| 24/01/2020 | 21.50p | 22.20p | 20.03p | 21.50p | 29724 |
| 23/01/2020 | 21.50p | 22.22p | 21.50p | 21.50p | 15751 |
| 22/01/2020 | 21.50p | 22.22p | 20.01p | 21.50p | 11232 |
| 21/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/01/2020 | 21.50p | 22.22p | 20.03p | 21.50p | 3069 |
| 17/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/01/2020 | 21.50p | 21.50p | 20.02p | 21.50p | 6000 |
| 15/01/2020 | 21.50p | 22.64p | 20.03p | 21.50p | 95377 |
| 14/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/01/2020 | 21.50p | 22.64p | 21.50p | 21.50p | 398 |
| 10/01/2020 | 21.50p | 21.50p | 20.03p | 21.50p | 200 |
| 09/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/01/2020 | 21.50p | 22.24p | 21.50p | 21.50p | 18513 |
| 07/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/01/2020 | 21.50p | 22.20p | 21.50p | 21.50p | 1745 |
| 03/01/2020 | 22.50p | 22.50p | 20.10p | 21.50p | 14950 |
| 02/01/2020 | 22.50p | 23.70p | 21.00p | 22.50p | 8871 |
| 01/01/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/12/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/12/2019 | 22.50p | 23.70p | 21.00p | 22.50p | 5219 |
| 27/12/2019 | 21.50p | 22.50p | 21.50p | 22.50p | 45000 |
| 26/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/12/2019 | 21.50p | 22.28p | 21.50p | 21.50p | 5000 |
| 16/12/2019 | 21.50p | 22.22p | 20.00p | 21.50p | 5250 |
| 13/12/2019 | 21.50p | 22.22p | 21.50p | 21.50p | 15022 |
| 12/12/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 4432 |
| 11/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/12/2019 | 21.50p | 22.22p | 20.00p | 21.50p | 11503 |
| 04/12/2019 | 21.50p | 22.22p | 20.00p | 21.50p | 13634 |
| 03/12/2019 | 23.50p | 24.52p | 20.00p | 21.50p | 72386 |
| 02/12/2019 | 21.50p | 22.52p | 21.50p | 21.50p | 19521 |
| 29/11/2019 | 21.50p | 22.00p | 20.00p | 21.50p | 12000 |
| 28/11/2019 | 22.50p | 22.50p | 20.50p | 21.50p | 16895 |
| 27/11/2019 | 22.50p | 22.50p | 20.50p | 22.50p | 9590 |
| 26/11/2019 | 22.50p | 25.00p | 21.00p | 22.50p | 2548 |
| 25/11/2019 | 20.50p | 24.20p | 20.50p | 22.50p | 120270 |
| 22/11/2019 | 19.00p | 21.00p | 19.00p | 20.50p | 52647 |
| 21/11/2019 | 19.00p | 21.00p | 19.00p | 19.00p | 7369 |
| 20/11/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/11/2019 | 19.00p | 19.00p | 17.25p | 19.00p | 290 |
| 18/11/2019 | 18.50p | 21.00p | 18.50p | 19.00p | 6980 |
| 15/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/11/2019 | 18.50p | 20.00p | 18.50p | 18.50p | 291 |
| 13/11/2019 | 18.50p | 18.50p | 16.00p | 18.50p | 9262 |
| 12/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/11/2019 | 18.50p | 18.50p | 16.10p | 18.50p | 6018 |
| 08/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2019 | 18.50p | 19.85p | 16.00p | 18.50p | 7848 |
| 01/11/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/10/2019 | 18.50p | 20.75p | 18.50p | 18.50p | 3000 |
| 30/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/10/2019 | 19.00p | 20.75p | 18.50p | 18.50p | 10500 |
| 28/10/2019 | 19.00p | 21.00p | 19.00p | 19.00p | 23785 |
| 25/10/2019 | 19.50p | 20.10p | 19.00p | 19.00p | 14888 |
| 24/10/2019 | 21.50p | 21.50p | 16.00p | 19.50p | 17522 |
| 23/10/2019 | 19.50p | 26.00p | 19.50p | 21.50p | 140001 |
| 22/10/2019 | 15.50p | 22.00p | 15.50p | 19.50p | 41897 |
| 21/10/2019 | 15.50p | 15.50p | 13.00p | 15.50p | 2740 |
| 18/10/2019 | 16.50p | 16.50p | 14.00p | 15.50p | 5850 |
| 17/10/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 9000 |
| 16/10/2019 | 17.50p | 17.50p | 15.25p | 16.50p | 15000 |
| 15/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/10/2019 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 04/10/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 03/10/2019 | 16.50p | 18.00p | 15.00p | 16.50p | 33611 |
| 02/10/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 525 |
| 01/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/09/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/09/2019 | 17.00p | 17.00p | 15.00p | 16.50p | 20000 |
| 26/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/09/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 10000 |
| 13/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/09/2019 | 17.00p | 17.50p | 15.00p | 17.00p | 15714 |
| 11/09/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 128 |
| 10/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/09/2019 | 17.00p | 17.50p | 17.00p | 17.00p | 6000 |
| 05/09/2019 | 17.50p | 17.50p | 15.00p | 17.00p | 8973 |
| 04/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2019 | 17.00p | 18.10p | 15.00p | 17.00p | 445 |
| 21/08/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 1000 |
| 20/08/2019 | 17.00p | 18.12p | 17.00p | 17.00p | 8278 |
| 19/08/2019 | 17.00p | 18.12p | 15.00p | 17.00p | 8612 |
| 16/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2019 | 17.50p | 17.50p | 15.00p | 17.00p | 35479 |
| 14/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/08/2019 | 17.50p | 18.85p | 17.50p | 17.50p | 5246 |
| 09/08/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 24000 |
| 08/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/08/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 01/08/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 2512 |
| 31/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/07/2019 | 17.50p | 18.85p | 17.50p | 17.50p | 12589 |
| 26/07/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 17339 |
| 25/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 2606 |
| 23/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 4255 |
| 22/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 5026 |
| 19/07/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 13315 |
| 18/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/07/2019 | 18.50p | 18.85p | 16.30p | 17.50p | 29673 |
| 16/07/2019 | 18.50p | 18.50p | 17.00p | 18.50p | 1317 |
| 15/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/07/2019 | 19.00p | 19.00p | 17.00p | 18.50p | 16022 |
| 11/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/07/2019 | 19.50p | 20.85p | 18.00p | 19.00p | 39103 |
| 08/07/2019 | 20.50p | 22.00p | 20.50p | 21.50p | 69305 |
| 05/07/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 8000 |
| 04/07/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 9999 |
| 03/07/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 02/07/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 63 |
| 01/07/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 138 |
| 26/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 4683 |
| 21/06/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 4914 |
| 20/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 3996 |
| 19/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 44500 |
| 18/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/06/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 110311 |
| 14/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 1750 |
| 13/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 18365 |
| 11/06/2019 | 20.50p | 20.50p | 20.45p | 20.50p | 1000 |
| 10/06/2019 | 21.00p | 21.00p | 19.00p | 20.50p | 19687 |
| 07/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/06/2019 | 21.00p | 21.00p | 20.85p | 21.00p | 13908 |
| 04/06/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 3380 |
| 03/06/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 2154 |
| 31/05/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 4737 |
| 30/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 4116 |
| 28/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
| 24/05/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 55412 |
| 23/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 14000 |
| 22/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 5857 |
*Close Price adjusted for both dividends and splits