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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2010 | 342.50p | 358.75p | 342.50p | 347.50p | 3433 |
| 04/10/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 01/10/2010 | 337.50p | 338.00p | 328.00p | 337.50p | 4370 |
| 30/09/2010 | 337.50p | 348.75p | 337.50p | 337.50p | 528 |
| 29/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 28/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 27/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 24/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 23/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 22/09/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 21/09/2010 | 335.00p | 337.50p | 335.00p | 337.50p | 0 |
| 20/09/2010 | 335.00p | 338.00p | 335.00p | 337.50p | 1000 |
| 17/09/2010 | 335.00p | 337.50p | 335.00p | 335.00p | 0 |
| 16/09/2010 | 335.00p | 337.50p | 335.00p | 335.00p | 0 |
| 15/09/2010 | 335.00p | 344.00p | 335.00p | 335.00p | 285 |
| 14/09/2010 | 335.00p | 344.00p | 335.00p | 335.00p | 354 |
| 13/09/2010 | 335.00p | 337.50p | 335.00p | 335.00p | 0 |
| 10/09/2010 | 335.00p | 337.50p | 335.00p | 335.00p | 0 |
| 09/09/2010 | 327.50p | 337.50p | 327.00p | 335.00p | 5491 |
| 08/09/2010 | 327.50p | 330.95p | 317.50p | 327.50p | 300 |
| 07/09/2010 | 327.50p | 330.95p | 317.50p | 327.50p | 15 |
| 06/09/2010 | 327.50p | 327.50p | 317.50p | 327.50p | 1369 |
| 03/09/2010 | 327.50p | 330.95p | 317.50p | 327.50p | 621 |
| 02/09/2010 | 327.50p | 327.50p | 317.50p | 327.50p | 0 |
| 01/09/2010 | 327.50p | 327.50p | 317.50p | 327.50p | 0 |
| 31/08/2010 | 327.50p | 327.50p | 317.50p | 327.50p | 250 |
| 27/08/2010 | 335.00p | 335.00p | 317.50p | 327.50p | 0 |
| 26/08/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 2500 |
| 25/08/2010 | 345.00p | 345.00p | 320.00p | 335.00p | 6641 |
| 24/08/2010 | 345.00p | 365.00p | 345.00p | 345.00p | 0 |
| 23/08/2010 | 345.00p | 365.00p | 340.00p | 345.00p | 100 |
| 20/08/2010 | 347.50p | 365.00p | 345.00p | 345.00p | 0 |
| 19/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 18/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 17/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 16/08/2010 | 347.50p | 365.00p | 340.00p | 347.50p | 400 |
| 13/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 12/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 2002 |
| 11/08/2010 | 347.50p | 365.00p | 340.00p | 347.50p | 500 |
| 10/08/2010 | 347.50p | 365.00p | 340.00p | 347.50p | 293 |
| 09/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 600 |
| 06/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 05/08/2010 | 347.50p | 365.00p | 340.00p | 347.50p | 500 |
| 04/08/2010 | 347.50p | 365.00p | 340.00p | 347.50p | 331 |
| 03/08/2010 | 347.50p | 365.00p | 347.50p | 347.50p | 0 |
| 02/08/2010 | 347.50p | 365.00p | 346.00p | 347.50p | 165 |
| 30/07/2010 | 355.00p | 365.00p | 347.50p | 347.50p | 282 |
| 29/07/2010 | 360.00p | 365.00p | 340.00p | 355.00p | 3360 |
| 28/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 27/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 26/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 780 |
| 23/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 22/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 21/07/2010 | 360.00p | 375.00p | 340.00p | 360.00p | 416550 |
| 20/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 19/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 16/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 500 |
| 15/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 27 |
| 14/07/2010 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 13/07/2010 | 360.00p | 375.00p | 350.00p | 360.00p | 1410 |
| 12/07/2010 | 357.50p | 375.00p | 350.80p | 360.00p | 2323 |
| 09/07/2010 | 357.50p | 370.00p | 346.00p | 357.50p | 22 |
| 08/07/2010 | 357.50p | 370.00p | 357.50p | 357.50p | 0 |
| 07/07/2010 | 357.50p | 370.00p | 357.50p | 357.50p | 14 |
| 06/07/2010 | 357.50p | 370.00p | 357.50p | 357.50p | 0 |
| 05/07/2010 | 357.50p | 370.00p | 357.50p | 357.50p | 0 |
| 02/07/2010 | 357.50p | 370.00p | 357.00p | 357.50p | 2825 |
| 01/07/2010 | 352.50p | 370.00p | 350.00p | 357.50p | 20379 |
| 30/06/2010 | 352.50p | 370.00p | 352.50p | 352.50p | 2750 |
| 29/06/2010 | 352.50p | 370.00p | 345.00p | 352.50p | 10747 |
| 28/06/2010 | 345.00p | 370.00p | 345.00p | 352.50p | 6781 |
| 25/06/2010 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
| 24/06/2010 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
| 23/06/2010 | 355.00p | 355.00p | 340.00p | 345.00p | 6099 |
| 22/06/2010 | 377.50p | 377.50p | 343.13p | 355.00p | 9441 |
| 21/06/2010 | 380.00p | 385.00p | 355.00p | 377.50p | 1400 |
| 18/06/2010 | 385.00p | 390.00p | 379.90p | 385.00p | 50 |
| 17/06/2010 | 385.00p | 390.00p | 380.00p | 385.00p | 653 |
| 16/06/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 15/06/2010 | 400.00p | 400.00p | 360.00p | 385.00p | 4050 |
| 14/06/2010 | 400.00p | 405.00p | 375.00p | 400.00p | 2500 |
| 11/06/2010 | 405.00p | 405.00p | 390.00p | 400.00p | 655 |
| 10/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 09/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 08/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 142 |
| 07/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 24 |
| 04/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 03/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 02/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 1119 |
| 01/06/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 28/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 27/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 26/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 25/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 250 |
| 24/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 21/05/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 19/05/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 18/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 824 |
| 17/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 14/05/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 675 |
| 13/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 12/05/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 500 |
| 11/05/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 10/05/2010 | 405.00p | 405.00p | 390.60p | 405.00p | 137 |
| 07/05/2010 | 405.00p | 413.70p | 400.00p | 405.00p | 15012 |
| 06/05/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 895 |
| 05/05/2010 | 405.00p | 415.00p | 390.00p | 405.00p | 1107 |
| 04/05/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 30/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 1114 |
| 29/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 28/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 27/04/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 1092 |
| 26/04/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 230 |
| 23/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 22/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 242 |
| 21/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 357 |
| 20/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 20 |
| 19/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 16/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 300 |
| 15/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 14/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 13/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 954 |
| 12/04/2010 | 405.00p | 415.00p | 400.00p | 405.00p | 1201 |
| 09/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 784 |
| 08/04/2010 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 07/04/2010 | 405.00p | 415.00p | 390.60p | 405.00p | 201 |
| 06/04/2010 | 435.00p | 435.00p | 390.60p | 405.00p | 30415 |
| 01/04/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 108 |
| 31/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 0 |
| 30/03/2010 | 435.00p | 445.00p | 420.60p | 435.00p | 467 |
| 29/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 0 |
| 26/03/2010 | 435.00p | 446.70p | 420.00p | 435.00p | 3902 |
| 25/03/2010 | 435.00p | 446.70p | 430.00p | 435.00p | 11406 |
| 24/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 0 |
| 23/03/2010 | 432.50p | 445.00p | 432.50p | 435.00p | 0 |
| 22/03/2010 | 435.00p | 445.00p | 423.00p | 435.00p | 84 |
| 19/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 0 |
| 18/03/2010 | 435.00p | 445.00p | 423.00p | 435.00p | 1111 |
| 17/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 580 |
| 16/03/2010 | 435.00p | 445.00p | 435.00p | 435.00p | 0 |
| 15/03/2010 | 430.00p | 446.70p | 430.00p | 435.00p | 22522 |
| 12/03/2010 | 430.00p | 440.00p | 430.00p | 430.00p | 0 |
| 11/03/2010 | 430.00p | 440.00p | 430.00p | 430.00p | 0 |
| 10/03/2010 | 430.00p | 440.00p | 430.00p | 430.00p | 20 |
| 09/03/2010 | 437.50p | 440.00p | 420.00p | 430.00p | 720 |
| 08/03/2010 | 432.50p | 440.00p | 432.50p | 432.50p | 0 |
| 05/03/2010 | 432.50p | 444.40p | 420.00p | 432.50p | 2055 |
| 04/03/2010 | 432.50p | 440.00p | 420.60p | 432.50p | 5194 |
| 03/03/2010 | 430.00p | 447.20p | 430.00p | 432.50p | 2222 |
| 02/03/2010 | 430.00p | 449.11p | 430.00p | 430.00p | 13128 |
| 01/03/2010 | 430.00p | 435.00p | 415.00p | 430.00p | 5033 |
| 26/02/2010 | 427.50p | 449.00p | 427.50p | 430.00p | 1440 |
| 25/02/2010 | 427.50p | 427.50p | 425.00p | 427.50p | 0 |
| 24/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 23/02/2010 | 427.50p | 449.00p | 427.50p | 427.50p | 2213 |
| 22/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 19/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 18/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 17/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 16/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 15/02/2010 | 427.50p | 449.00p | 427.50p | 427.50p | 1381 |
| 12/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 11/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 10/02/2010 | 427.50p | 430.00p | 406.00p | 427.50p | 1500 |
| 09/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 08/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 25 |
| 05/02/2010 | 427.50p | 427.50p | 425.00p | 427.50p | 0 |
| 04/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 03/02/2010 | 427.50p | 449.00p | 425.00p | 427.50p | 300 |
| 02/02/2010 | 427.50p | 430.00p | 427.50p | 427.50p | 0 |
| 01/02/2010 | 427.50p | 449.00p | 406.00p | 427.50p | 1413 |
| 29/01/2010 | 427.50p | 445.00p | 406.00p | 427.50p | 1536 |
| 28/01/2010 | 432.50p | 449.00p | 427.50p | 427.50p | 300 |
| 27/01/2010 | 450.00p | 450.00p | 432.50p | 432.50p | 0 |
| 26/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 2000 |
| 25/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 637 |
| 22/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 21/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 1136 |
| 20/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 19/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 18/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 582 |
| 15/01/2010 | 450.00p | 450.00p | 445.00p | 450.00p | 0 |
| 14/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 500 |
| 13/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 12/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 210 |
| 11/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 08/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 07/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 06/01/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 05/01/2010 | 450.00p | 466.00p | 450.00p | 450.00p | 103 |
| 04/01/2010 | 450.00p | 450.00p | 445.00p | 450.00p | 1746 |
| 31/12/2009 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 30/12/2009 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 29/12/2009 | 450.00p | 450.00p | 445.00p | 450.00p | 2000 |
| 24/12/2009 | 450.00p | 466.00p | 450.00p | 450.00p | 105 |
| 23/12/2009 | 450.00p | 455.00p | 445.00p | 450.00p | 0 |
| 22/12/2009 | 450.00p | 455.00p | 440.00p | 450.00p | 54 |
| 21/12/2009 | 450.00p | 455.00p | 445.00p | 450.00p | 0 |
| 18/12/2009 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
*Close Price adjusted for both dividends and splits