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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits