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 LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
- Buy JD Sports Fashion (JD.) by Goldman Sachs
- Overweight Halma (HLMA) by Barclays
- Neutral JD Sports Fashion (JD.) by JP Morgan
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
Bioventix (BVXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2020 | 3,750.00p | 3,797.00p | 3,632.00p | 3,650.00p | 3828 |
| 28/02/2020 | 3,915.00p | 3,935.00p | 3,700.00p | 3,700.00p | 12261 |
| 27/02/2020 | 3,940.00p | 3,968.00p | 3,903.00p | 3,940.00p | 1830 |
| 26/02/2020 | 3,940.00p | 3,973.00p | 3,910.00p | 3,940.00p | 3084 |
| 25/02/2020 | 3,940.00p | 3,980.00p | 3,927.00p | 3,940.00p | 1677 |
| 24/02/2020 | 3,990.00p | 4,020.00p | 3,901.74p | 3,940.00p | 11241 |
| 21/02/2020 | 3,990.00p | 4,025.00p | 3,980.00p | 3,990.00p | 727 |
| 20/02/2020 | 3,950.00p | 4,050.00p | 3,950.00p | 3,990.00p | 1246 |
| 19/02/2020 | 3,900.00p | 4,000.00p | 3,900.00p | 3,950.00p | 1379 |
| 18/02/2020 | 3,865.00p | 3,950.00p | 3,855.00p | 3,900.00p | 1387 |
| 17/02/2020 | 3,855.00p | 3,880.00p | 3,830.00p | 3,865.00p | 893 |
| 14/02/2020 | 3,855.00p | 3,855.00p | 3,830.00p | 3,855.00p | 7412 |
| 13/02/2020 | 3,795.00p | 3,855.00p | 3,795.00p | 3,855.00p | 1316 |
| 12/02/2020 | 3,690.00p | 3,840.00p | 3,690.00p | 3,795.00p | 2783 |
| 11/02/2020 | 3,700.00p | 3,728.00p | 3,651.00p | 3,690.00p | 1341 |
| 10/02/2020 | 3,750.00p | 3,764.00p | 3,600.00p | 3,700.00p | 3393 |
| 07/02/2020 | 3,800.00p | 3,860.00p | 3,730.00p | 3,750.00p | 1376 |
| 06/02/2020 | 3,890.00p | 3,894.00p | 3,750.00p | 3,800.00p | 2036 |
| 05/02/2020 | 3,940.00p | 3,940.00p | 3,856.50p | 3,890.00p | 303 |
| 04/02/2020 | 3,940.00p | 3,952.00p | 3,900.00p | 3,900.00p | 717 |
| 03/02/2020 | 3,940.00p | 3,980.00p | 3,903.00p | 3,940.00p | 1634 |
| 31/01/2020 | 3,915.00p | 3,976.00p | 3,903.00p | 3,940.00p | 731 |
| 30/01/2020 | 4,000.00p | 4,013.00p | 3,900.00p | 3,915.00p | 2298 |
| 29/01/2020 | 4,000.00p | 4,047.00p | 3,950.00p | 4,000.00p | 1655 |
| 28/01/2020 | 3,975.00p | 4,000.00p | 3,967.50p | 4,000.00p | 1609 |
| 27/01/2020 | 3,985.00p | 4,000.00p | 3,950.00p | 3,975.00p | 2485 |
| 24/01/2020 | 4,000.00p | 4,019.00p | 3,957.00p | 4,000.00p | 2383 |
| 23/01/2020 | 4,015.00p | 4,070.00p | 3,950.00p | 4,000.00p | 3481 |
| 22/01/2020 | 4,060.00p | 4,100.00p | 4,000.00p | 4,015.00p | 1037 |
| 21/01/2020 | 4,085.00p | 4,114.00p | 4,007.00p | 4,060.00p | 2737 |
| 20/01/2020 | 3,950.00p | 4,140.00p | 3,935.00p | 4,085.00p | 3693 |
| 17/01/2020 | 4,125.00p | 4,136.50p | 3,886.00p | 3,950.00p | 9128 |
| 16/01/2020 | 3,900.00p | 4,140.00p | 3,900.00p | 4,030.00p | 4754 |
| 15/01/2020 | 3,790.00p | 3,945.00p | 3,790.00p | 3,900.00p | 3038 |
| 14/01/2020 | 3,885.00p | 3,926.00p | 3,750.00p | 3,790.00p | 4902 |
| 13/01/2020 | 3,610.00p | 3,900.00p | 3,602.00p | 3,860.00p | 15884 |
| 10/01/2020 | 3,375.00p | 3,666.50p | 3,370.00p | 3,610.00p | 32068 |
| 09/01/2020 | 3,365.00p | 3,365.00p | 3,300.00p | 3,310.00p | 349 |
| 08/01/2020 | 3,350.00p | 3,365.00p | 3,336.00p | 3,365.00p | 261 |
| 07/01/2020 | 3,350.00p | 3,368.00p | 3,303.00p | 3,350.00p | 128 |
| 06/01/2020 | 3,350.00p | 3,399.00p | 3,300.00p | 3,350.00p | 9879 |
| 03/01/2020 | 3,320.00p | 3,377.00p | 3,270.00p | 3,350.00p | 5249 |
| 02/01/2020 | 3,310.00p | 3,369.00p | 3,292.00p | 3,320.00p | 1444 |
| 31/12/2019 | 3,310.00p | 3,350.00p | 3,273.00p | 3,310.00p | 666 |
| 30/12/2019 | 3,235.00p | 3,350.00p | 3,235.00p | 3,310.00p | 1770 |
| 27/12/2019 | 3,240.00p | 3,269.00p | 3,235.00p | 3,235.00p | 393 |
| 24/12/2019 | 3,150.00p | 3,270.00p | 3,125.00p | 3,235.00p | 3844 |
| 23/12/2019 | 3,125.00p | 3,162.00p | 3,112.50p | 3,150.00p | 1506 |
| 20/12/2019 | 3,115.00p | 3,145.00p | 3,092.00p | 3,100.00p | 5202 |
| 19/12/2019 | 3,125.00p | 3,150.00p | 3,080.00p | 3,120.00p | 17441 |
| 18/12/2019 | 3,125.00p | 3,170.00p | 3,070.00p | 3,170.00p | 7018 |
| 17/12/2019 | 3,110.00p | 3,170.00p | 3,073.00p | 3,125.00p | 3509 |
| 16/12/2019 | 3,225.00p | 3,225.00p | 3,080.00p | 3,110.00p | 6781 |
| 13/12/2019 | 3,215.00p | 3,247.50p | 3,190.00p | 3,225.00p | 5790 |
| 12/12/2019 | 3,195.00p | 3,240.00p | 3,130.00p | 3,195.00p | 3764 |
| 11/12/2019 | 3,285.00p | 3,285.00p | 3,177.00p | 3,195.00p | 2533 |
| 10/12/2019 | 3,295.00p | 3,300.00p | 3,225.00p | 3,285.00p | 1007 |
| 09/12/2019 | 3,325.00p | 3,325.00p | 3,295.00p | 3,295.00p | 1967 |
| 06/12/2019 | 3,390.00p | 3,390.00p | 3,320.00p | 3,325.00p | 678 |
| 05/12/2019 | 3,440.00p | 3,440.00p | 3,350.00p | 3,390.00p | 1046 |
| 04/12/2019 | 3,460.00p | 3,477.00p | 3,402.00p | 3,440.00p | 816 |
| 03/12/2019 | 3,470.00p | 3,494.00p | 3,440.00p | 3,470.00p | 783 |
| 02/12/2019 | 3,525.00p | 3,525.00p | 3,443.00p | 3,470.00p | 2342 |
| 29/11/2019 | 3,525.00p | 3,550.00p | 3,500.00p | 3,525.00p | 2200 |
| 28/11/2019 | 3,405.00p | 3,544.00p | 3,405.00p | 3,525.00p | 2739 |
| 27/11/2019 | 3,275.00p | 3,449.00p | 3,275.00p | 3,420.00p | 4295 |
| 26/11/2019 | 3,225.00p | 3,300.00p | 3,225.00p | 3,300.00p | 909 |
| 25/11/2019 | 3,115.00p | 3,250.00p | 3,105.00p | 3,225.00p | 4709 |
| 22/11/2019 | 3,040.00p | 3,135.00p | 3,028.00p | 3,100.00p | 3630 |
| 21/11/2019 | 3,070.00p | 3,090.00p | 3,021.00p | 3,040.00p | 3871 |
| 20/11/2019 | 3,185.00p | 3,185.00p | 3,050.00p | 3,070.00p | 5505 |
| 19/11/2019 | 3,260.00p | 3,260.00p | 3,150.00p | 3,160.00p | 2907 |
| 18/11/2019 | 3,250.00p | 3,275.00p | 3,222.00p | 3,250.00p | 16297 |
| 15/11/2019 | 3,255.00p | 3,280.00p | 3,200.00p | 3,250.00p | 5008 |
| 14/11/2019 | 3,290.00p | 3,318.00p | 3,250.00p | 3,255.00p | 21568 |
| 13/11/2019 | 3,290.00p | 3,290.00p | 3,253.00p | 3,290.00p | 494 |
| 12/11/2019 | 3,290.00p | 3,328.00p | 3,283.00p | 3,290.00p | 188 |
| 11/11/2019 | 3,315.00p | 3,346.50p | 3,250.00p | 3,290.00p | 2263 |
| 08/11/2019 | 3,300.00p | 3,347.00p | 3,275.00p | 3,280.00p | 898 |
| 07/11/2019 | 3,255.00p | 3,280.00p | 3,233.50p | 3,280.00p | 3816 |
| 06/11/2019 | 3,330.00p | 3,357.00p | 3,230.70p | 3,255.00p | 848 |
| 05/11/2019 | 3,330.00p | 3,357.00p | 3,309.00p | 3,330.00p | 579 |
| 04/11/2019 | 3,340.00p | 3,367.00p | 3,300.00p | 3,330.00p | 1592 |
| 01/11/2019 | 3,340.00p | 3,358.00p | 3,300.00p | 3,340.00p | 1958 |
| 31/10/2019 | 3,340.00p | 3,380.00p | 3,300.00p | 3,340.00p | 1304 |
| 30/10/2019 | 3,310.00p | 3,380.00p | 3,300.00p | 3,340.00p | 1960 |
| 29/10/2019 | 3,235.00p | 3,370.00p | 3,222.00p | 3,310.00p | 6554 |
| 28/10/2019 | 3,165.00p | 3,250.00p | 3,165.00p | 3,235.00p | 2798 |
| 25/10/2019 | 3,165.00p | 3,170.00p | 3,150.00p | 3,165.00p | 3834 |
| 24/10/2019 | 3,165.00p | 3,180.00p | 3,150.00p | 3,165.00p | 30188 |
| 23/10/2019 | 3,115.00p | 3,180.00p | 3,106.00p | 3,160.00p | 11550 |
| 22/10/2019 | 3,370.00p | 3,370.00p | 3,050.00p | 3,115.00p | 14307 |
| 21/10/2019 | 3,600.00p | 3,600.00p | 3,330.00p | 3,370.00p | 8368 |
| 18/10/2019 | 3,540.00p | 3,560.00p | 3,485.00p | 3,560.00p | 1818 |
| 17/10/2019 | 3,495.00p | 3,520.00p | 3,450.00p | 3,520.00p | 1797 |
| 16/10/2019 | 3,495.00p | 3,522.00p | 3,455.00p | 3,495.00p | 1579 |
| 15/10/2019 | 3,525.00p | 3,537.00p | 3,452.00p | 3,495.00p | 1325 |
| 14/10/2019 | 3,540.00p | 3,540.00p | 3,460.00p | 3,525.00p | 1562 |
| 11/10/2019 | 3,540.00p | 3,550.00p | 3,500.00p | 3,550.00p | 1259 |
| 10/10/2019 | 3,540.00p | 3,540.00p | 3,500.00p | 3,540.00p | 663 |
| 09/10/2019 | 3,540.00p | 3,540.00p | 3,500.00p | 3,540.00p | 2181 |
| 08/10/2019 | 3,540.00p | 3,540.00p | 3,500.00p | 3,540.00p | 1220 |
| 07/10/2019 | 3,525.00p | 3,570.00p | 3,500.00p | 3,500.00p | 2301 |
| 04/10/2019 | 3,490.00p | 3,550.00p | 3,453.00p | 3,525.00p | 6497 |
| 03/10/2019 | 3,680.00p | 3,710.00p | 3,430.00p | 3,490.00p | 10745 |
| 02/10/2019 | 3,700.00p | 3,700.00p | 3,640.00p | 3,680.00p | 773 |
| 01/10/2019 | 3,745.00p | 3,745.00p | 3,641.10p | 3,700.00p | 693 |
| 30/09/2019 | 3,675.00p | 3,770.00p | 3,675.00p | 3,745.00p | 1875 |
| 27/09/2019 | 3,625.00p | 3,700.00p | 3,570.00p | 3,675.00p | 1921 |
| 26/09/2019 | 3,585.00p | 3,658.00p | 3,550.00p | 3,600.00p | 2718 |
| 25/09/2019 | 3,665.00p | 3,699.00p | 3,552.00p | 3,600.00p | 3412 |
| 24/09/2019 | 3,800.00p | 3,800.00p | 3,631.00p | 3,665.00p | 2826 |
| 23/09/2019 | 3,800.00p | 3,800.00p | 3,780.00p | 3,800.00p | 2112 |
| 20/09/2019 | 3,810.00p | 3,810.00p | 3,750.00p | 3,800.00p | 1010 |
| 19/09/2019 | 3,810.00p | 3,830.00p | 3,777.62p | 3,810.00p | 2132 |
| 18/09/2019 | 3,840.00p | 3,840.00p | 3,762.50p | 3,810.00p | 3462 |
| 17/09/2019 | 3,895.00p | 3,950.00p | 3,840.00p | 3,880.00p | 232 |
| 16/09/2019 | 3,895.00p | 3,948.90p | 3,840.00p | 3,895.00p | 1399 |
| 13/09/2019 | 3,885.00p | 3,900.00p | 3,827.50p | 3,895.00p | 3143 |
| 12/09/2019 | 3,885.00p | 3,894.00p | 3,820.00p | 3,885.00p | 2791 |
| 11/09/2019 | 3,885.00p | 3,910.00p | 3,820.00p | 3,885.00p | 1039 |
| 10/09/2019 | 3,885.00p | 3,937.00p | 3,850.00p | 3,885.00p | 377 |
| 09/09/2019 | 3,885.00p | 3,950.00p | 3,820.00p | 3,885.00p | 1629 |
| 06/09/2019 | 3,825.00p | 3,950.00p | 3,825.00p | 3,885.00p | 2407 |
| 05/09/2019 | 3,825.00p | 3,850.00p | 3,800.00p | 3,800.00p | 897 |
| 04/09/2019 | 3,825.00p | 3,849.00p | 3,825.00p | 3,825.00p | 1 |
| 03/09/2019 | 3,825.00p | 3,856.25p | 3,812.00p | 3,825.00p | 1035 |
| 02/09/2019 | 3,825.00p | 3,857.70p | 3,810.00p | 3,825.00p | 91323 |
| 30/08/2019 | 3,825.00p | 3,850.00p | 3,810.00p | 3,825.00p | 1283 |
| 29/08/2019 | 3,825.00p | 3,849.00p | 3,810.00p | 3,825.00p | 496 |
| 28/08/2019 | 3,850.00p | 3,850.00p | 3,805.00p | 3,825.00p | 52490 |
| 27/08/2019 | 3,885.00p | 3,930.00p | 3,842.30p | 3,850.00p | 481535 |
| 23/08/2019 | 3,875.00p | 3,949.00p | 3,875.00p | 3,885.00p | 75 |
| 22/08/2019 | 3,835.00p | 3,950.00p | 3,835.00p | 3,875.00p | 2074 |
| 21/08/2019 | 3,785.00p | 3,850.00p | 3,785.00p | 3,835.00p | 1191 |
| 20/08/2019 | 3,780.00p | 3,830.50p | 3,740.00p | 3,785.00p | 1791 |
| 19/08/2019 | 3,785.00p | 3,820.00p | 3,760.00p | 3,780.00p | 1530 |
| 16/08/2019 | 3,810.00p | 3,819.00p | 3,810.00p | 3,810.00p | 24 |
| 15/08/2019 | 3,825.00p | 3,825.00p | 3,806.25p | 3,810.00p | 1848 |
| 14/08/2019 | 3,830.00p | 3,849.00p | 3,815.00p | 3,825.00p | 1635 |
| 13/08/2019 | 3,840.00p | 3,851.00p | 3,825.00p | 3,830.00p | 547 |
| 12/08/2019 | 3,840.00p | 3,879.00p | 3,840.00p | 3,840.00p | 177 |
| 09/08/2019 | 3,840.00p | 3,847.00p | 3,840.00p | 3,840.00p | 288 |
| 08/08/2019 | 3,840.00p | 3,879.00p | 3,825.00p | 3,840.00p | 610 |
| 07/08/2019 | 3,840.00p | 3,879.00p | 3,820.00p | 3,840.00p | 814 |
| 06/08/2019 | 3,890.00p | 3,906.00p | 3,840.00p | 3,840.00p | 604 |
| 05/08/2019 | 3,900.00p | 3,950.00p | 3,855.00p | 3,890.00p | 2968 |
| 02/08/2019 | 3,775.00p | 3,947.90p | 3,775.00p | 3,900.00p | 2920 |
| 01/08/2019 | 3,790.00p | 3,835.00p | 3,725.00p | 3,775.00p | 1444 |
| 31/07/2019 | 3,705.00p | 3,825.00p | 3,701.00p | 3,790.00p | 9026 |
| 30/07/2019 | 3,750.00p | 3,750.00p | 3,685.00p | 3,705.00p | 3841 |
| 29/07/2019 | 3,750.00p | 3,820.00p | 3,700.00p | 3,750.00p | 591 |
| 26/07/2019 | 3,750.00p | 3,815.00p | 3,700.00p | 3,750.00p | 935 |
| 25/07/2019 | 3,675.00p | 3,820.00p | 3,675.00p | 3,750.00p | 672 |
| 24/07/2019 | 3,715.00p | 3,770.00p | 3,675.00p | 3,675.00p | 15872 |
| 23/07/2019 | 3,750.00p | 3,750.00p | 3,715.00p | 3,715.00p | 150 |
| 22/07/2019 | 3,675.00p | 3,765.00p | 3,675.00p | 3,750.00p | 1840 |
| 19/07/2019 | 3,675.00p | 3,699.95p | 3,675.00p | 3,675.00p | 693 |
| 18/07/2019 | 3,675.00p | 3,700.00p | 3,654.54p | 3,675.00p | 3163 |
| 17/07/2019 | 3,750.00p | 3,750.00p | 3,657.50p | 3,675.00p | 2335 |
| 16/07/2019 | 3,785.00p | 3,785.00p | 3,700.00p | 3,750.00p | 3187 |
| 15/07/2019 | 3,785.00p | 3,785.00p | 3,720.00p | 3,785.00p | 876 |
| 12/07/2019 | 3,785.00p | 3,795.00p | 3,785.00p | 3,785.00p | 386 |
| 11/07/2019 | 3,785.00p | 3,785.00p | 3,720.00p | 3,785.00p | 4924 |
| 10/07/2019 | 3,740.00p | 3,800.00p | 3,720.00p | 3,800.00p | 2700 |
| 09/07/2019 | 3,890.00p | 3,890.00p | 3,650.00p | 3,740.00p | 4761 |
| 08/07/2019 | 3,930.00p | 3,980.00p | 3,863.00p | 3,890.00p | 2415 |
| 05/07/2019 | 3,865.00p | 4,010.00p | 3,855.00p | 3,945.00p | 1796 |
| 04/07/2019 | 3,850.00p | 3,950.00p | 3,850.00p | 3,865.00p | 1495 |
| 03/07/2019 | 3,765.00p | 3,900.00p | 3,760.00p | 3,850.00p | 3043 |
| 02/07/2019 | 3,765.00p | 3,830.00p | 3,755.00p | 3,765.00p | 331 |
| 01/07/2019 | 3,740.00p | 3,800.00p | 3,690.00p | 3,765.00p | 1425 |
| 28/06/2019 | 3,720.00p | 3,755.00p | 3,692.00p | 3,740.00p | 280 |
| 27/06/2019 | 3,720.00p | 3,760.00p | 3,720.00p | 3,720.00p | 604 |
| 26/06/2019 | 3,720.00p | 3,755.00p | 3,689.20p | 3,720.00p | 1300 |
| 25/06/2019 | 3,745.00p | 3,765.00p | 3,685.00p | 3,720.00p | 3726 |
| 24/06/2019 | 3,765.00p | 3,785.00p | 3,710.00p | 3,745.00p | 21025 |
| 21/06/2019 | 3,765.00p | 3,790.00p | 3,705.00p | 3,765.00p | 2586 |
| 20/06/2019 | 3,725.00p | 3,830.00p | 3,699.00p | 3,765.00p | 2572 |
| 19/06/2019 | 3,720.00p | 3,735.00p | 3,693.00p | 3,725.00p | 179 |
| 18/06/2019 | 3,720.00p | 3,736.00p | 3,680.00p | 3,680.00p | 3169 |
| 17/06/2019 | 3,720.00p | 3,722.00p | 3,672.00p | 3,720.00p | 31747 |
| 14/06/2019 | 3,720.00p | 3,720.00p | 3,670.00p | 3,720.00p | 2428 |
| 13/06/2019 | 3,720.00p | 3,733.00p | 3,680.00p | 3,720.00p | 442 |
| 12/06/2019 | 3,670.00p | 3,720.00p | 3,620.00p | 3,680.00p | 3393 |
| 11/06/2019 | 3,660.00p | 3,720.00p | 3,660.00p | 3,670.00p | 2210 |
| 10/06/2019 | 3,685.00p | 3,695.00p | 3,625.00p | 3,660.00p | 62398 |
| 07/06/2019 | 3,705.00p | 3,715.00p | 3,653.50p | 3,685.00p | 866 |
| 06/06/2019 | 3,700.00p | 3,750.00p | 3,660.00p | 3,705.00p | 4478 |
| 05/06/2019 | 3,700.00p | 3,738.00p | 3,675.00p | 3,700.00p | 2186 |
| 04/06/2019 | 3,700.00p | 3,740.00p | 3,665.00p | 3,700.00p | 1464 |
| 03/06/2019 | 3,700.00p | 3,743.00p | 3,685.00p | 3,700.00p | 3663 |
| 31/05/2019 | 3,735.00p | 3,775.00p | 3,685.00p | 3,700.00p | 2621 |
| 30/05/2019 | 3,660.00p | 3,720.00p | 3,634.00p | 3,710.00p | 2318 |
| 29/05/2019 | 3,710.00p | 3,745.00p | 3,620.00p | 3,660.00p | 4137 |
| 28/05/2019 | 3,850.00p | 3,870.00p | 3,605.00p | 3,710.00p | 4844 |
| 24/05/2019 | 3,865.00p | 3,920.00p | 3,850.00p | 3,850.00p | 322 |
| 23/05/2019 | 3,885.00p | 3,921.50p | 3,830.00p | 3,865.00p | 2093 |
| 22/05/2019 | 3,885.00p | 3,935.00p | 3,842.00p | 3,885.00p | 52278 |
| 21/05/2019 | 3,885.00p | 3,950.00p | 3,825.00p | 3,885.00p | 1584 |
*Close Price adjusted for both dividends and splits