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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Aortech International (AOR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2017 | 12.34p | 12.34p | 11.39p | 12.34p | 2858 |
| 26/04/2017 | 12.34p | 12.34p | 11.39p | 12.34p | 2107 |
| 25/04/2017 | 12.34p | 13.29p | 11.39p | 12.34p | 95073 |
| 24/04/2017 | 12.34p | 12.34p | 11.39p | 12.34p | 2070 |
| 21/04/2017 | 12.81p | 13.19p | 11.39p | 12.34p | 21355 |
| 20/04/2017 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 19/04/2017 | 12.81p | 12.95p | 12.81p | 12.81p | 355 |
| 18/04/2017 | 12.81p | 12.81p | 11.39p | 12.81p | 17126 |
| 13/04/2017 | 12.81p | 12.81p | 11.53p | 12.81p | 13 |
| 12/04/2017 | 12.81p | 12.81p | 11.63p | 12.81p | 9383 |
| 11/04/2017 | 12.81p | 13.89p | 11.39p | 12.81p | 7693 |
| 10/04/2017 | 12.81p | 13.89p | 12.81p | 12.81p | 3579 |
| 07/04/2017 | 12.34p | 12.81p | 11.63p | 12.81p | 1945 |
| 06/04/2017 | 11.39p | 13.29p | 11.39p | 12.34p | 56724 |
| 05/04/2017 | 11.39p | 11.39p | 10.68p | 11.39p | 25860 |
| 04/04/2017 | 12.34p | 12.34p | 10.96p | 11.39p | 44333 |
| 03/04/2017 | 13.29p | 13.29p | 11.39p | 12.34p | 14088 |
| 31/03/2017 | 13.29p | 13.93p | 12.39p | 13.29p | 47225 |
| 30/03/2017 | 11.63p | 13.76p | 11.63p | 13.29p | 161337 |
| 29/03/2017 | 11.39p | 12.24p | 10.20p | 11.63p | 182377 |
| 28/03/2017 | 15.42p | 16.61p | 10.68p | 11.39p | 401449 |
| 27/03/2017 | 9.25p | 14.85p | 9.25p | 14.71p | 1604667 |
| 24/03/2017 | 9.02p | 9.49p | 7.59p | 9.25p | 299945 |
| 23/03/2017 | 9.97p | 9.97p | 9.02p | 9.02p | 16859 |
| 22/03/2017 | 10.91p | 10.91p | 9.49p | 9.97p | 3881 |
| 21/03/2017 | 11.86p | 11.86p | 10.44p | 10.91p | 44782 |
| 20/03/2017 | 11.86p | 11.86p | 11.39p | 11.86p | 5268 |
| 17/03/2017 | 11.86p | 11.86p | 11.86p | 11.86p | 0 |
| 16/03/2017 | 12.81p | 12.81p | 11.39p | 11.86p | 26342 |
| 15/03/2017 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 14/03/2017 | 12.81p | 12.81p | 12.34p | 12.81p | 42 |
| 13/03/2017 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 10/03/2017 | 13.76p | 14.71p | 12.36p | 12.81p | 19526 |
| 09/03/2017 | 13.76p | 13.76p | 13.76p | 13.76p | 0 |
| 08/03/2017 | 13.76p | 13.76p | 13.76p | 13.76p | 0 |
| 07/03/2017 | 13.76p | 13.76p | 13.76p | 13.76p | 0 |
| 06/03/2017 | 13.76p | 14.24p | 13.29p | 13.76p | 120200 |
| 03/03/2017 | 15.18p | 15.18p | 13.29p | 13.76p | 63 |
| 02/03/2017 | 14.24p | 15.18p | 13.43p | 15.18p | 5847 |
| 01/03/2017 | 13.52p | 13.52p | 12.57p | 13.52p | 5746 |
| 28/02/2017 | 13.52p | 13.52p | 13.29p | 13.52p | 8166 |
| 27/02/2017 | 17.08p | 17.08p | 13.29p | 13.76p | 13698 |
| 24/02/2017 | 17.08p | 17.08p | 16.61p | 17.08p | 1422 |
| 23/02/2017 | 17.08p | 17.08p | 13.29p | 17.08p | 10537 |
| 22/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 21/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 20/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 17/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 16/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 15/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 14/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 13/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 10/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 09/02/2017 | 17.08p | 17.08p | 16.13p | 17.08p | 3137 |
| 08/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 07/02/2017 | 17.08p | 17.94p | 16.17p | 17.08p | 13818 |
| 06/02/2017 | 17.08p | 18.51p | 17.08p | 17.08p | 0 |
| 03/02/2017 | 17.08p | 17.08p | 16.13p | 17.08p | 93 |
| 02/02/2017 | 17.08p | 17.08p | 16.13p | 17.08p | 63 |
| 01/02/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 31/01/2017 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 30/01/2017 | 16.61p | 17.08p | 16.13p | 17.08p | 2629 |
| 27/01/2017 | 16.61p | 16.61p | 16.61p | 16.61p | 0 |
| 26/01/2017 | 17.08p | 17.08p | 16.17p | 16.61p | 3161 |
| 25/01/2017 | 17.56p | 17.56p | 16.13p | 17.08p | 6322 |
| 24/01/2017 | 17.56p | 17.56p | 17.56p | 17.56p | 0 |
| 23/01/2017 | 17.56p | 17.56p | 17.08p | 17.56p | 5795 |
| 20/01/2017 | 17.56p | 18.03p | 17.56p | 17.56p | 2107 |
| 19/01/2017 | 17.56p | 17.56p | 17.08p | 17.56p | 5268 |
| 18/01/2017 | 17.56p | 18.03p | 17.56p | 17.56p | 5268 |
| 17/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 16/01/2017 | 18.51p | 18.51p | 17.08p | 18.51p | 36879 |
| 13/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 12/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 11/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 10/01/2017 | 18.51p | 19.79p | 18.51p | 18.51p | 1783 |
| 09/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 06/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 05/01/2017 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
| 04/01/2017 | 18.51p | 18.51p | 17.19p | 18.51p | 2853 |
| 03/01/2017 | 18.51p | 18.98p | 18.51p | 18.51p | 0 |
| 30/12/2016 | 19.93p | 19.93p | 18.03p | 18.98p | 8274 |
| 29/12/2016 | 19.93p | 19.93p | 18.14p | 19.93p | 5268 |
| 28/12/2016 | 18.51p | 19.93p | 18.51p | 19.93p | 0 |
| 23/12/2016 | 18.51p | 18.98p | 18.13p | 18.51p | 7112 |
| 22/12/2016 | 16.61p | 19.46p | 16.61p | 18.51p | 20547 |
| 21/12/2016 | 22.30p | 22.30p | 15.18p | 16.61p | 70541 |
| 20/12/2016 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 19/12/2016 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 16/12/2016 | 22.30p | 22.30p | 21.73p | 22.30p | 5568 |
| 15/12/2016 | 22.30p | 23.73p | 22.30p | 22.30p | 843 |
| 14/12/2016 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 13/12/2016 | 19.93p | 25.15p | 19.93p | 22.30p | 24007 |
| 12/12/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 09/12/2016 | 19.46p | 19.93p | 19.46p | 19.93p | 0 |
| 08/12/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 07/12/2016 | 19.46p | 19.93p | 19.46p | 19.46p | 1581 |
| 06/12/2016 | 19.93p | 19.93p | 19.46p | 19.46p | 10537 |
| 05/12/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 02/12/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 01/12/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 30/11/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 29/11/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 28/11/2016 | 19.93p | 19.93p | 19.93p | 19.93p | 0 |
| 25/11/2016 | 20.88p | 20.88p | 19.74p | 19.93p | 2238 |
| 24/11/2016 | 20.88p | 20.88p | 20.88p | 20.88p | 0 |
| 23/11/2016 | 21.35p | 21.35p | 20.45p | 20.88p | 2192 |
| 22/11/2016 | 21.35p | 21.35p | 21.35p | 21.35p | 0 |
| 21/11/2016 | 21.35p | 22.78p | 21.35p | 21.35p | 26342 |
| 18/11/2016 | 21.35p | 21.83p | 21.35p | 21.35p | 0 |
| 17/11/2016 | 21.35p | 21.35p | 21.35p | 21.35p | 0 |
| 16/11/2016 | 21.35p | 21.35p | 21.35p | 21.35p | 0 |
| 15/11/2016 | 21.35p | 21.35p | 21.35p | 21.35p | 0 |
| 14/11/2016 | 22.78p | 23.44p | 19.93p | 21.35p | 17637 |
| 11/11/2016 | 18.03p | 23.30p | 18.03p | 22.78p | 36197 |
| 10/11/2016 | 17.56p | 18.03p | 17.56p | 18.03p | 7903 |
| 09/11/2016 | 17.56p | 17.56p | 17.32p | 17.56p | 7376 |
| 08/11/2016 | 19.46p | 20.40p | 18.98p | 19.46p | 42 |
| 07/11/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 04/11/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 03/11/2016 | 19.46p | 19.46p | 18.98p | 19.46p | 17122 |
| 02/11/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 01/11/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 31/10/2016 | 19.46p | 21.35p | 19.09p | 19.46p | 3161 |
| 28/10/2016 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
| 27/10/2016 | 19.46p | 19.46p | 19.09p | 19.46p | 917 |
| 26/10/2016 | 19.93p | 19.93p | 19.03p | 19.46p | 15805 |
| 25/10/2016 | 20.17p | 20.17p | 19.93p | 19.93p | 0 |
| 24/10/2016 | 20.17p | 20.17p | 19.22p | 20.17p | 11 |
| 21/10/2016 | 20.17p | 20.17p | 20.17p | 20.17p | 0 |
| 20/10/2016 | 21.83p | 21.83p | 18.98p | 20.17p | 18334 |
| 19/10/2016 | 21.83p | 21.83p | 21.83p | 21.83p | 0 |
| 18/10/2016 | 21.83p | 21.83p | 19.93p | 21.83p | 18439 |
| 17/10/2016 | 24.20p | 24.20p | 21.83p | 21.83p | 8050 |
| 14/10/2016 | 24.20p | 24.20p | 23.25p | 24.20p | 2634 |
| 13/10/2016 | 22.78p | 24.20p | 21.35p | 24.20p | 2074 |
| 12/10/2016 | 22.78p | 22.97p | 21.35p | 22.78p | 5160 |
| 11/10/2016 | 22.30p | 22.78p | 22.30p | 22.78p | 0 |
| 10/10/2016 | 22.30p | 22.30p | 20.88p | 22.30p | 5268 |
| 07/10/2016 | 22.78p | 23.63p | 21.83p | 22.30p | 5935 |
| 06/10/2016 | 22.30p | 22.78p | 21.83p | 22.78p | 5795 |
| 05/10/2016 | 21.83p | 22.78p | 21.83p | 22.30p | 11875 |
| 04/10/2016 | 21.83p | 21.83p | 21.11p | 21.83p | 999 |
| 03/10/2016 | 21.83p | 21.83p | 21.11p | 21.83p | 5289 |
| 30/09/2016 | 21.83p | 21.83p | 21.83p | 21.83p | 0 |
| 29/09/2016 | 21.95p | 22.78p | 21.83p | 21.83p | 5268 |
| 28/09/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 27/09/2016 | 25.15p | 25.15p | 22.78p | 23.25p | 13171 |
| 26/09/2016 | 25.15p | 25.15p | 23.73p | 25.15p | 12 |
| 23/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 22/09/2016 | 25.15p | 25.15p | 23.73p | 25.15p | 38 |
| 21/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 20/09/2016 | 25.15p | 25.15p | 23.73p | 25.15p | 100 |
| 19/09/2016 | 25.15p | 25.15p | 23.73p | 25.15p | 421 |
| 16/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 15/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 14/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 13/09/2016 | 25.15p | 25.15p | 23.73p | 25.15p | 53 |
| 12/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 09/09/2016 | 25.15p | 25.43p | 24.68p | 25.15p | 15805 |
| 08/09/2016 | 25.15p | 25.15p | 24.68p | 25.15p | 0 |
| 07/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 06/09/2016 | 25.15p | 25.15p | 25.15p | 25.15p | 0 |
| 05/09/2016 | 25.62p | 25.62p | 24.68p | 25.15p | 3355 |
| 02/09/2016 | 26.10p | 26.10p | 24.68p | 25.62p | 6322 |
| 01/09/2016 | 26.57p | 26.57p | 24.68p | 26.10p | 21087 |
| 31/08/2016 | 29.42p | 29.42p | 25.97p | 26.57p | 246113 |
| 30/08/2016 | 29.42p | 30.08p | 28.70p | 29.42p | 23992 |
| 26/08/2016 | 29.42p | 29.42p | 29.42p | 29.42p | 0 |
| 25/08/2016 | 28.00p | 29.42p | 28.00p | 29.42p | 4592 |
| 24/08/2016 | 28.95p | 29.42p | 28.00p | 28.00p | 5333 |
| 23/08/2016 | 27.05p | 29.42p | 27.05p | 28.95p | 6256 |
| 22/08/2016 | 25.62p | 29.42p | 25.15p | 27.05p | 42348 |
| 19/08/2016 | 25.15p | 25.62p | 24.68p | 25.62p | 33 |
| 18/08/2016 | 25.62p | 25.62p | 25.01p | 25.15p | 7481 |
| 17/08/2016 | 25.15p | 25.62p | 24.20p | 25.62p | 9740 |
| 16/08/2016 | 26.81p | 26.81p | 25.15p | 25.15p | 12886 |
| 15/08/2016 | 27.05p | 28.38p | 25.80p | 26.81p | 109329 |
| 12/08/2016 | 24.68p | 28.47p | 24.68p | 26.81p | 38357 |
| 11/08/2016 | 24.20p | 25.62p | 24.20p | 24.68p | 22127 |
| 10/08/2016 | 24.20p | 24.58p | 24.20p | 24.20p | 1126 |
| 09/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 08/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 05/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 04/08/2016 | 24.20p | 24.68p | 24.20p | 24.20p | 709 |
| 03/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 02/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 4655 |
| 01/08/2016 | 24.20p | 24.20p | 24.20p | 24.20p | 1235 |
| 29/07/2016 | 24.32p | 24.68p | 24.04p | 24.20p | 9933 |
| 28/07/2016 | 24.44p | 24.82p | 24.11p | 24.32p | 5880 |
| 27/07/2016 | 24.68p | 24.68p | 24.20p | 24.44p | 8543 |
| 26/07/2016 | 24.91p | 24.91p | 24.20p | 24.68p | 527 |
| 25/07/2016 | 22.54p | 26.90p | 22.54p | 24.91p | 88807 |
| 22/07/2016 | 22.54p | 23.16p | 22.54p | 22.54p | 105 |
| 21/07/2016 | 22.54p | 22.54p | 22.11p | 22.54p | 2240 |
| 20/07/2016 | 22.78p | 22.78p | 22.16p | 22.54p | 1558 |
| 19/07/2016 | 23.01p | 24.11p | 22.07p | 22.78p | 1598 |
| 18/07/2016 | 25.15p | 25.39p | 23.01p | 23.01p | 23917 |
| 15/07/2016 | 18.51p | 27.33p | 18.51p | 22.78p | 101488 |
| 14/07/2016 | 18.51p | 18.51p | 18.51p | 18.51p | 0 |
*Close Price adjusted for both dividends and splits