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 |
|---|---|---|---|---|---|
| 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 |
| 21/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 1881 |
| 20/05/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 75728 |
| 17/05/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 4635 |
| 16/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 3800 |
| 15/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 836 |
| 14/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 1000 |
| 13/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 2873 |
| 10/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 26300 |
| 03/05/2019 | 22.00p | 22.00p | 21.00p | 21.00p | 0 |
| 02/05/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 829 |
| 01/05/2019 | 23.00p | 23.00p | 20.00p | 22.00p | 21360 |
| 30/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 74 |
| 25/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 24/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 2173 |
| 16/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 9049 |
| 15/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 9707 |
| 12/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 165 |
| 11/04/2019 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 10/04/2019 | 23.50p | 24.64p | 22.00p | 23.50p | 14375 |
| 09/04/2019 | 23.50p | 23.90p | 23.50p | 23.50p | 8289 |
| 08/04/2019 | 23.50p | 23.90p | 23.50p | 23.50p | 586 |
| 05/04/2019 | 23.50p | 23.90p | 22.50p | 23.50p | 4714 |
| 04/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/04/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 900 |
| 01/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 8321 |
| 27/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 1690 |
| 25/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 106 |
| 22/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 100 |
| 20/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2958 |
| 19/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2799 |
| 18/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/03/2019 | 23.50p | 23.92p | 23.50p | 23.50p | 20075 |
| 14/03/2019 | 23.50p | 23.92p | 22.00p | 23.50p | 28192 |
| 13/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/03/2019 | 23.50p | 23.92p | 23.50p | 23.50p | 3800 |
| 05/03/2019 | 24.50p | 24.50p | 23.10p | 23.50p | 2052 |
| 04/03/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/03/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/02/2019 | 24.50p | 25.00p | 24.50p | 24.50p | 19960 |
| 22/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 13004 |
| 20/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 8000 |
| 19/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 8000 |
| 15/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 149 |
| 13/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 9803 |
| 12/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 1235 |
| 11/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 196 |
| 08/02/2019 | 24.50p | 25.50p | 23.00p | 24.50p | 23337 |
| 07/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 2228 |
| 04/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 21360 |
| 31/01/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/01/2019 | 25.00p | 26.00p | 24.50p | 24.50p | 23448 |
| 29/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/01/2019 | 25.00p | 26.00p | 23.00p | 25.00p | 20538 |
| 25/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 79000 |
| 24/01/2019 | 27.00p | 27.00p | 25.00p | 25.50p | 20430 |
| 23/01/2019 | 27.00p | 27.00p | 25.00p | 27.00p | 3000 |
| 22/01/2019 | 28.00p | 28.00p | 26.00p | 27.00p | 19284 |
| 21/01/2019 | 28.00p | 28.00p | 26.00p | 28.00p | 1818 |
| 18/01/2019 | 28.00p | 28.45p | 28.00p | 28.00p | 1757 |
| 17/01/2019 | 27.00p | 30.00p | 26.00p | 28.00p | 93161 |
| 16/01/2019 | 21.70p | 28.00p | 21.70p | 27.00p | 73090 |
| 15/01/2019 | 21.50p | 21.70p | 21.50p | 21.70p | 34173 |
| 14/01/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 6624 |
| 11/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 6000 |
| 10/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 2000 |
| 09/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 4652 |
| 08/01/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 07/01/2019 | 21.00p | 22.00p | 20.10p | 22.00p | 7427 |
| 04/01/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 3722 |
| 02/01/2019 | 21.00p | 21.28p | 20.10p | 21.00p | 25468 |
| 31/12/2018 | 19.50p | 21.20p | 19.50p | 21.00p | 16461 |
| 28/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/12/2018 | 21.00p | 21.20p | 20.00p | 21.00p | 912 |
| 24/12/2018 | 21.00p | 21.50p | 21.00p | 21.00p | 4716 |
| 21/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 591500 |
| 20/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/12/2018 | 21.00p | 21.28p | 20.00p | 21.00p | 24819 |
| 17/12/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 66567 |
| 14/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/12/2018 | 21.00p | 21.56p | 19.00p | 21.50p | 37797 |
| 11/12/2018 | 21.00p | 21.56p | 21.00p | 21.00p | 2000 |
| 10/12/2018 | 21.00p | 21.00p | 19.00p | 21.00p | 14000 |
| 07/12/2018 | 23.00p | 23.00p | 18.00p | 21.00p | 23500 |
| 06/12/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/12/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 10098 |
| 04/12/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/12/2018 | 23.00p | 23.00p | 20.08p | 23.00p | 10000 |
| 30/11/2018 | 23.00p | 23.00p | 20.08p | 23.00p | 10000 |
| 29/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/11/2018 | 23.00p | 23.00p | 20.72p | 23.00p | 1000 |
| 22/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 38 |
| 21/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/11/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 5000 |
| 19/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/11/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 11440 |
| 15/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 4144 |
| 14/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 10440 |
| 12/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/11/2018 | 22.50p | 23.00p | 21.00p | 23.00p | 4500 |
| 08/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/11/2018 | 23.50p | 24.20p | 23.50p | 23.50p | 30 |
| 06/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/10/2018 | 24.50p | 24.50p | 21.00p | 23.50p | 3435 |
| 30/10/2018 | 24.50p | 27.00p | 21.00p | 24.50p | 2851 |
| 29/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/10/2018 | 24.50p | 26.50p | 21.00p | 24.50p | 8500 |
| 25/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/10/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 1000 |
| 22/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/10/2018 | 24.50p | 26.50p | 24.50p | 24.50p | 22641 |
| 18/10/2018 | 24.50p | 26.50p | 24.50p | 24.50p | 1377 |
| 17/10/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 5300 |
| 16/10/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 1149 |
| 15/10/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 2000 |
| 12/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/10/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 999 |
| 02/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/10/2018 | 24.50p | 26.50p | 24.50p | 24.50p | 2000 |
| 28/09/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/09/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/09/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 320 |
| 25/09/2018 | 24.50p | 24.50p | 21.00p | 24.50p | 320 |
| 24/09/2018 | 24.50p | 25.50p | 21.00p | 24.50p | 1243 |
| 21/09/2018 | 26.50p | 26.50p | 21.25p | 24.50p | 11264 |
| 20/09/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 1735 |
| 19/09/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 401000 |
| 18/09/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 1000 |
| 17/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/09/2018 | 26.50p | 26.50p | 25.50p | 26.50p | 3952 |
| 13/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/09/2018 | 27.50p | 27.50p | 23.00p | 26.50p | 15000 |
| 11/09/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 10789 |
| 10/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/09/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 10000 |
| 06/09/2018 | 26.50p | 27.50p | 25.00p | 27.50p | 5600 |
*Close Price adjusted for both dividends and splits