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:
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
- Outperform Barclays (BARC) by RBC Capital
Genedrive (GDR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/12/2009 | 445.00p | 455.00p | 445.00p | 450.00p | 0 |
| 16/12/2009 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 15/12/2009 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 14/12/2009 | 442.50p | 465.00p | 442.50p | 445.00p | 1100 |
| 11/12/2009 | 442.50p | 445.00p | 442.50p | 442.50p | 0 |
| 10/12/2009 | 442.50p | 459.38p | 442.50p | 442.50p | 1167 |
| 09/12/2009 | 435.00p | 455.00p | 435.00p | 442.50p | 1934 |
| 08/12/2009 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 07/12/2009 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 04/12/2009 | 430.00p | 450.00p | 430.00p | 435.00p | 1555 |
| 03/12/2009 | 430.00p | 435.00p | 430.00p | 430.00p | 0 |
| 02/12/2009 | 430.00p | 435.00p | 425.00p | 430.00p | 0 |
| 01/12/2009 | 415.00p | 438.00p | 415.00p | 430.00p | 5497 |
| 30/11/2009 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 27/11/2009 | 415.00p | 415.00p | 400.00p | 415.00p | 400000 |
| 26/11/2009 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 25/11/2009 | 412.50p | 435.00p | 412.50p | 415.00p | 725 |
| 24/11/2009 | 412.50p | 412.50p | 410.00p | 412.50p | 0 |
| 23/11/2009 | 412.50p | 435.00p | 400.00p | 412.50p | 1334 |
| 20/11/2009 | 402.50p | 420.00p | 402.50p | 412.50p | 13500 |
| 19/11/2009 | 402.50p | 415.00p | 400.00p | 402.50p | 100 |
| 18/11/2009 | 402.50p | 402.50p | 400.00p | 402.50p | 0 |
| 17/11/2009 | 402.50p | 402.50p | 397.50p | 402.50p | 261 |
| 16/11/2009 | 400.00p | 402.50p | 400.00p | 402.50p | 0 |
| 13/11/2009 | 390.00p | 400.00p | 390.00p | 400.00p | 1250 |
| 12/11/2009 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 11/11/2009 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 10/11/2009 | 390.00p | 390.00p | 380.00p | 390.00p | 400 |
| 09/11/2009 | 377.50p | 390.00p | 389.00p | 390.00p | 500 |
| 06/11/2009 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 05/11/2009 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 04/11/2009 | 377.50p | 380.00p | 377.50p | 377.50p | 8050 |
| 03/11/2009 | 377.50p | 380.00p | 377.50p | 377.50p | 2000 |
| 02/11/2009 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 30/10/2009 | 365.00p | 385.00p | 340.00p | 377.50p | 2454 |
| 29/10/2009 | 352.50p | 375.00p | 360.00p | 365.00p | 7150 |
| 28/10/2009 | 357.50p | 352.50p | 340.00p | 352.50p | 1408 |
| 27/10/2009 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/10/2009 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 23/10/2009 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 22/10/2009 | 357.50p | 357.50p | 355.00p | 357.50p | 1500 |
| 21/10/2009 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 20/10/2009 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 19/10/2009 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 16/10/2009 | 362.50p | 362.50p | 355.00p | 357.50p | 1003 |
| 15/10/2009 | 362.50p | 362.50p | 355.00p | 362.50p | 0 |
| 14/10/2009 | 367.50p | 367.50p | 355.00p | 362.50p | 30000 |
| 13/10/2009 | 367.50p | 375.00p | 355.00p | 367.50p | 2900 |
| 12/10/2009 | 367.50p | 372.50p | 360.00p | 372.50p | 434943 |
| 09/10/2009 | 367.50p | 367.50p | 360.00p | 367.50p | 42095 |
| 08/10/2009 | 367.50p | 367.50p | 360.00p | 367.50p | 0 |
| 07/10/2009 | 370.00p | 370.00p | 360.00p | 367.50p | 1349 |
| 06/10/2009 | 367.50p | 372.50p | 360.00p | 370.00p | 3925 |
| 05/10/2009 | 330.00p | 357.50p | 332.50p | 357.50p | 4050 |
| 02/10/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 01/10/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 30/09/2009 | 327.50p | 330.00p | 320.00p | 330.00p | 1246 |
| 29/09/2009 | 327.50p | 327.50p | 320.00p | 327.50p | 550 |
| 28/09/2009 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 25/09/2009 | 330.00p | 330.00p | 320.00p | 327.50p | 20000 |
| 24/09/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 23/09/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 22/09/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 21/09/2009 | 330.00p | 330.00p | 320.00p | 330.00p | 2750 |
*Close Price adjusted for both dividends and splits