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 Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2014 | 337.50p | 337.50p | 331.00p | 337.50p | 0 |
| 23/06/2014 | 337.50p | 337.50p | 331.00p | 337.50p | 8 |
| 20/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 19/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 0 |
| 18/06/2014 | 337.50p | 337.50p | 336.00p | 337.50p | 1100 |
| 17/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 0 |
| 16/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 2760 |
| 13/06/2014 | 337.50p | 337.50p | 325.00p | 336.00p | 4498 |
| 12/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 11/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 10/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 09/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 06/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 05/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 15 |
| 04/06/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1425 |
| 03/06/2014 | 337.50p | 337.80p | 337.50p | 337.50p | 0 |
| 02/06/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 2000 |
| 30/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 0 |
| 29/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 0 |
| 28/05/2014 | 337.50p | 337.80p | 330.00p | 337.50p | 3969 |
| 27/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 9 |
| 23/05/2014 | 337.50p | 338.00p | 337.50p | 337.50p | 1500 |
| 22/05/2014 | 337.50p | 339.75p | 330.00p | 337.50p | 4321 |
| 21/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1000 |
| 20/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 300 |
| 19/05/2014 | 337.50p | 340.00p | 337.50p | 337.50p | 3742 |
| 16/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 0 |
| 15/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 3685 |
| 14/05/2014 | 337.50p | 340.50p | 330.00p | 337.50p | 969 |
| 13/05/2014 | 337.50p | 337.50p | 330.00p | 337.50p | 1800 |
| 12/05/2014 | 337.50p | 341.99p | 330.00p | 337.50p | 17085 |
| 09/05/2014 | 337.50p | 342.00p | 337.50p | 337.50p | 0 |
| 08/05/2014 | 337.50p | 342.00p | 337.50p | 337.50p | 45 |
| 07/05/2014 | 337.50p | 341.99p | 320.00p | 337.50p | 290000 |
| 06/05/2014 | 335.00p | 335.00p | 327.50p | 335.00p | 5196 |
| 02/05/2014 | 327.50p | 331.00p | 320.00p | 327.50p | 27600 |
| 01/05/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 536666 |
| 30/04/2014 | 327.50p | 327.50p | 325.00p | 327.50p | 7500 |
| 29/04/2014 | 327.50p | 327.50p | 327.00p | 327.50p | 33 |
| 28/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 25/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 2424 |
| 24/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 4088 |
| 23/04/2014 | 327.50p | 327.50p | 319.29p | 327.50p | 2700 |
| 22/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 17/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 16/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 15/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 14/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1729 |
| 11/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 6450 |
| 10/04/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 200 |
| 09/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 0 |
| 08/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 3926 |
| 07/04/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 1369 |
| 04/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1219 |
| 03/04/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 6321 |
| 02/04/2014 | 327.50p | 328.84p | 320.00p | 327.50p | 28437 |
| 01/04/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 6328 |
| 31/03/2014 | 327.50p | 328.00p | 327.50p | 327.50p | 850 |
| 28/03/2014 | 327.50p | 328.00p | 320.00p | 327.50p | 2875 |
| 27/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 2092 |
| 26/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 18474 |
| 25/03/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 21987 |
| 24/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 246 |
| 21/03/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 5000 |
| 20/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 329 |
| 19/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 1572 |
| 18/03/2014 | 325.00p | 325.00p | 318.00p | 325.00p | 500 |
| 17/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 2377 |
| 14/03/2014 | 325.00p | 325.00p | 316.00p | 325.00p | 0 |
| 13/03/2014 | 325.00p | 325.00p | 316.00p | 325.00p | 899 |
| 12/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 11/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 10/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 07/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 360 |
| 06/03/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4544 |
| 05/03/2014 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 04/03/2014 | 325.00p | 327.50p | 315.00p | 325.00p | 0 |
| 03/03/2014 | 327.50p | 327.50p | 315.00p | 325.00p | 5392 |
| 28/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 40 |
| 27/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1830 |
| 26/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 1000 |
| 25/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 7180 |
| 24/02/2014 | 327.50p | 327.50p | 320.00p | 327.50p | 3202 |
| 21/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 4860 |
| 20/02/2014 | 327.50p | 327.50p | 320.75p | 327.50p | 650 |
| 19/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 0 |
| 18/02/2014 | 327.50p | 327.50p | 310.00p | 327.50p | 4025 |
| 17/02/2014 | 327.50p | 327.50p | 311.00p | 327.50p | 10025 |
| 14/02/2014 | 327.50p | 330.00p | 310.00p | 327.50p | 0 |
| 13/02/2014 | 330.00p | 330.00p | 310.00p | 327.50p | 20000 |
| 12/02/2014 | 327.50p | 327.50p | 320.15p | 327.50p | 1000 |
| 11/02/2014 | 327.50p | 327.50p | 318.00p | 327.50p | 11007 |
| 10/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 0 |
| 07/02/2014 | 327.50p | 335.00p | 320.00p | 327.50p | 21838 |
| 06/02/2014 | 327.50p | 329.00p | 320.15p | 327.50p | 1078 |
| 05/02/2014 | 327.50p | 327.50p | 327.50p | 327.50p | 6000 |
| 04/02/2014 | 327.50p | 327.50p | 324.00p | 327.50p | 32150 |
| 03/02/2014 | 322.50p | 327.50p | 320.00p | 327.50p | 7659 |
| 31/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 1809591 |
| 30/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5430 |
| 29/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 147 |
| 28/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 0 |
| 27/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 5998 |
| 24/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 0 |
| 23/01/2014 | 322.50p | 323.00p | 315.00p | 322.50p | 9905 |
| 22/01/2014 | 322.50p | 322.50p | 320.00p | 322.50p | 3073 |
| 21/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 0 |
| 20/01/2014 | 322.50p | 323.00p | 320.05p | 322.50p | 15862 |
| 17/01/2014 | 322.50p | 322.50p | 320.05p | 322.50p | 12412 |
| 16/01/2014 | 322.50p | 323.00p | 322.50p | 322.50p | 900 |
| 15/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 30853 |
| 14/01/2014 | 322.50p | 323.75p | 320.00p | 322.50p | 25634 |
| 13/01/2014 | 322.50p | 322.50p | 315.00p | 322.50p | 17026 |
| 10/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 15662 |
| 09/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 1820 |
| 08/01/2014 | 322.50p | 325.00p | 321.50p | 322.50p | 400 |
| 07/01/2014 | 322.50p | 322.50p | 322.40p | 322.50p | 1215 |
| 06/01/2014 | 322.50p | 323.00p | 320.00p | 322.50p | 2248 |
| 03/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 02/01/2014 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 31/12/2013 | 322.50p | 325.00p | 320.10p | 322.50p | 0 |
| 30/12/2013 | 325.00p | 325.00p | 320.10p | 322.50p | 150 |
| 27/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 12214 |
| 23/12/2013 | 325.00p | 330.00p | 320.00p | 325.00p | 1500 |
| 20/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 3500 |
| 18/12/2013 | 330.00p | 330.00p | 325.00p | 325.00p | 13210 |
| 17/12/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 999 |
| 16/12/2013 | 325.00p | 326.00p | 325.00p | 325.00p | 75 |
| 13/12/2013 | 325.00p | 327.00p | 325.00p | 325.00p | 30 |
| 12/12/2013 | 325.00p | 325.00p | 325.00p | 325.00p | 18949 |
| 11/12/2013 | 325.00p | 325.00p | 320.10p | 325.00p | 177 |
| 10/12/2013 | 327.50p | 329.00p | 320.15p | 325.00p | 7225 |
| 09/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 5020 |
| 06/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 1998 |
| 05/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 3978 |
| 04/12/2013 | 327.50p | 329.00p | 327.50p | 327.50p | 10151 |
| 03/12/2013 | 327.50p | 330.00p | 321.50p | 327.50p | 38903 |
| 02/12/2013 | 330.00p | 330.00p | 320.00p | 327.50p | 2960 |
| 29/11/2013 | 330.00p | 330.00p | 322.00p | 330.00p | 898 |
| 28/11/2013 | 330.00p | 330.00p | 329.80p | 330.00p | 30 |
| 27/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/11/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 6561 |
| 25/11/2013 | 330.00p | 330.00p | 310.00p | 330.00p | 2754 |
| 22/11/2013 | 327.50p | 330.00p | 322.40p | 330.00p | 0 |
| 21/11/2013 | 330.00p | 330.00p | 322.40p | 330.00p | 2624 |
| 20/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4076 |
| 19/11/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 4257 |
| 18/11/2013 | 332.50p | 332.50p | 320.00p | 330.00p | 1748 |
| 15/11/2013 | 332.50p | 332.50p | 325.15p | 332.50p | 540 |
| 14/11/2013 | 335.00p | 335.00p | 310.00p | 332.50p | 19872 |
| 13/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 9279 |
| 12/11/2013 | 335.00p | 335.00p | 320.00p | 335.00p | 12000 |
| 11/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 2497 |
| 08/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 0 |
| 07/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 945 |
| 06/11/2013 | 335.00p | 335.00p | 325.20p | 335.00p | 330 |
| 05/11/2013 | 335.00p | 337.50p | 325.00p | 330.00p | 4000 |
| 04/11/2013 | 337.50p | 337.50p | 320.00p | 337.50p | 11281 |
| 01/11/2013 | 337.50p | 340.00p | 330.15p | 337.50p | 13645 |
| 31/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 645 |
| 30/10/2013 | 337.50p | 337.50p | 330.15p | 337.50p | 471 |
| 29/10/2013 | 335.00p | 337.50p | 330.00p | 337.50p | 10029 |
| 28/10/2013 | 335.00p | 340.00p | 330.00p | 335.00p | 12474 |
| 25/10/2013 | 335.00p | 340.00p | 330.10p | 335.00p | 1750 |
| 24/10/2013 | 332.50p | 336.25p | 330.00p | 332.50p | 4068 |
| 23/10/2013 | 327.00p | 330.00p | 317.20p | 330.00p | 8604 |
| 22/10/2013 | 325.00p | 331.20p | 318.00p | 327.00p | 31867 |
| 21/10/2013 | 323.00p | 323.00p | 316.00p | 322.50p | 5015 |
| 18/10/2013 | 322.50p | 323.00p | 316.28p | 323.00p | 1000 |
| 17/10/2013 | 324.50p | 324.50p | 316.28p | 323.00p | 1517 |
| 16/10/2013 | 324.50p | 324.50p | 319.11p | 324.50p | 2178 |
| 15/10/2013 | 322.50p | 324.50p | 319.00p | 324.50p | 6666 |
| 14/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 2335 |
| 11/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 2750 |
| 10/10/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 6525 |
| 09/10/2013 | 322.50p | 322.50p | 320.10p | 322.50p | 23661 |
| 08/10/2013 | 322.50p | 322.50p | 322.25p | 322.50p | 1657 |
| 07/10/2013 | 330.00p | 330.00p | 320.00p | 322.50p | 29670 |
| 04/10/2013 | 360.00p | 360.00p | 320.10p | 330.00p | 70971 |
| 03/10/2013 | 362.50p | 362.50p | 350.00p | 360.00p | 4816 |
| 02/10/2013 | 372.50p | 372.50p | 353.00p | 362.50p | 6800 |
| 01/10/2013 | 375.00p | 375.00p | 365.00p | 372.50p | 4986 |
| 30/09/2013 | 377.50p | 377.50p | 370.00p | 377.50p | 4000 |
| 27/09/2013 | 377.50p | 383.00p | 370.00p | 377.50p | 3828 |
| 26/09/2013 | 377.50p | 377.50p | 375.25p | 377.50p | 372 |
| 25/09/2013 | 387.50p | 387.50p | 375.00p | 377.50p | 3865 |
| 24/09/2013 | 432.50p | 432.50p | 380.00p | 387.50p | 23945 |
| 23/09/2013 | 455.00p | 455.00p | 425.00p | 432.50p | 13440 |
| 20/09/2013 | 457.50p | 457.50p | 450.00p | 455.00p | 12853 |
| 19/09/2013 | 470.00p | 470.00p | 455.00p | 457.50p | 4000 |
| 18/09/2013 | 470.00p | 470.00p | 468.40p | 470.00p | 1000 |
| 17/09/2013 | 470.00p | 470.00p | 465.50p | 470.00p | 1350 |
| 16/09/2013 | 470.00p | 470.00p | 469.50p | 470.00p | 40 |
| 13/09/2013 | 470.00p | 470.00p | 466.00p | 470.00p | 15 |
| 12/09/2013 | 470.00p | 470.00p | 465.00p | 470.00p | 1897 |
| 11/09/2013 | 470.00p | 472.00p | 465.00p | 470.00p | 13614 |
| 10/09/2013 | 470.00p | 471.80p | 465.00p | 470.00p | 48097 |
| 09/09/2013 | 535.00p | 535.80p | 455.00p | 470.00p | 75808 |
*Close Price adjusted for both dividends and splits