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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- 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
Collagen Solutions (COS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2020 | 3.00p | 3.00p | 2.90p | 2.90p | 50000 |
| 05/02/2020 | 3.05p | 3.10p | 3.00p | 3.05p | 115000 |
| 04/02/2020 | 3.05p | 3.10p | 3.05p | 3.05p | 100000 |
| 03/02/2020 | 3.35p | 3.35p | 3.05p | 3.05p | 284905 |
| 31/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 30454 |
| 30/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 10000 |
| 29/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 50000 |
| 28/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 7533 |
| 27/01/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 24/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 1000 |
| 23/01/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 8556 |
| 22/01/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 100212 |
| 21/01/2020 | 3.40p | 3.45p | 3.36p | 3.40p | 131221 |
| 20/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 17/01/2020 | 3.40p | 3.40p | 3.36p | 3.40p | 7463 |
| 16/01/2020 | 3.40p | 3.40p | 3.36p | 3.40p | 3300 |
| 15/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 14/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 13/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 10/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 09/01/2020 | 3.40p | 3.40p | 3.36p | 3.40p | 3818 |
| 08/01/2020 | 3.40p | 3.40p | 3.36p | 3.40p | 50000 |
| 07/01/2020 | 3.40p | 3.45p | 3.35p | 3.40p | 300000 |
| 06/01/2020 | 3.40p | 3.50p | 3.40p | 3.40p | 68228 |
| 03/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/01/2020 | 3.40p | 3.40p | 3.35p | 3.40p | 50000 |
| 01/01/2020 | 3.40p | 3.40p | 3.38p | 3.40p | 524662 |
| 31/12/2019 | 3.40p | 3.40p | 3.38p | 3.40p | 524662 |
| 30/12/2019 | 3.40p | 3.50p | 3.38p | 3.40p | 42331 |
| 27/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 23/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 20/12/2019 | 3.40p | 3.40p | 3.37p | 3.40p | 304023 |
| 19/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 150 |
| 18/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 50000 |
| 17/12/2019 | 3.40p | 3.40p | 3.36p | 3.40p | 14000 |
| 16/12/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 13/12/2019 | 3.40p | 3.40p | 3.35p | 3.40p | 100000 |
| 12/12/2019 | 3.35p | 3.40p | 3.35p | 3.40p | 344424 |
| 11/12/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 10/12/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 09/12/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 06/12/2019 | 3.35p | 3.35p | 3.33p | 3.35p | 33357 |
| 05/12/2019 | 3.35p | 3.40p | 3.30p | 3.35p | 510239 |
| 04/12/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/12/2019 | 3.55p | 3.55p | 3.30p | 3.35p | 308704 |
| 02/12/2019 | 3.55p | 3.55p | 3.40p | 3.55p | 29905 |
| 29/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 28/11/2019 | 3.55p | 3.63p | 3.55p | 3.55p | 53731 |
| 27/11/2019 | 3.55p | 3.55p | 3.40p | 3.55p | 15948 |
| 26/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 22/11/2019 | 3.55p | 3.55p | 3.40p | 3.55p | 230000 |
| 21/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 20/11/2019 | 3.55p | 3.55p | 3.45p | 3.55p | 100000 |
| 19/11/2019 | 3.55p | 3.55p | 3.40p | 3.55p | 100000 |
| 18/11/2019 | 3.55p | 3.55p | 3.40p | 3.55p | 273740 |
| 15/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 14/11/2019 | 3.55p | 3.55p | 3.42p | 3.55p | 180000 |
| 13/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/11/2019 | 3.55p | 3.55p | 3.44p | 3.55p | 100000 |
| 11/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 08/11/2019 | 3.55p | 3.63p | 3.55p | 3.55p | 1000 |
| 07/11/2019 | 3.55p | 3.63p | 3.44p | 3.55p | 69918 |
| 06/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/11/2019 | 3.55p | 3.55p | 3.45p | 3.55p | 200000 |
| 04/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 01/11/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 31/10/2019 | 3.55p | 3.55p | 3.43p | 3.55p | 12000 |
| 30/10/2019 | 3.55p | 3.55p | 3.43p | 3.55p | 10000 |
| 29/10/2019 | 3.55p | 3.55p | 3.43p | 3.55p | 7699 |
| 28/10/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/10/2019 | 3.55p | 3.55p | 3.45p | 3.55p | 60500 |
| 24/10/2019 | 3.55p | 3.55p | 3.45p | 3.55p | 0 |
| 23/10/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 22/10/2019 | 3.50p | 3.64p | 3.40p | 3.55p | 69226 |
| 21/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 207008 |
| 18/10/2019 | 3.65p | 3.65p | 3.31p | 3.50p | 66000 |
| 17/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 16/10/2019 | 3.65p | 3.68p | 3.50p | 3.65p | 69462 |
| 15/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 14/10/2019 | 3.75p | 3.75p | 3.50p | 3.65p | 312227 |
| 11/10/2019 | 3.65p | 3.70p | 3.53p | 3.65p | 128317 |
| 10/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 09/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 08/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 07/10/2019 | 3.65p | 3.71p | 3.65p | 3.65p | 5000 |
| 04/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 03/10/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 02/10/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 20000 |
| 01/10/2019 | 3.75p | 3.75p | 3.53p | 3.65p | 41758 |
| 30/09/2019 | 3.65p | 3.75p | 3.60p | 3.75p | 0 |
| 27/09/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/09/2019 | 3.60p | 3.67p | 3.53p | 3.60p | 97661 |
| 25/09/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 12350 |
| 24/09/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 308287 |
| 23/09/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 329572 |
| 20/09/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/09/2019 | 3.85p | 3.85p | 3.60p | 3.60p | 70907 |
| 18/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 17/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 38805 |
| 16/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 13/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 500 |
| 12/09/2019 | 3.75p | 3.88p | 3.66p | 3.85p | 491034 |
| 11/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 9389 |
| 06/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/09/2019 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 02/09/2019 | 3.75p | 3.78p | 3.75p | 3.75p | 150000 |
| 30/08/2019 | 3.75p | 3.89p | 3.75p | 3.75p | 30000 |
| 29/08/2019 | 3.75p | 3.75p | 3.66p | 3.75p | 0 |
| 28/08/2019 | 3.75p | 3.75p | 3.66p | 3.66p | 166067 |
| 27/08/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/08/2019 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 22/08/2019 | 3.75p | 3.75p | 3.70p | 3.70p | 1 |
| 21/08/2019 | 3.75p | 3.75p | 3.62p | 3.75p | 50000 |
| 20/08/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2019 | 3.80p | 3.80p | 3.75p | 3.75p | 75000 |
| 16/08/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 239436 |
| 15/08/2019 | 3.85p | 3.85p | 3.80p | 3.80p | 499662 |
| 14/08/2019 | 3.75p | 3.80p | 3.57p | 3.80p | 119999 |
| 13/08/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/08/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/08/2019 | 3.90p | 3.90p | 3.85p | 3.90p | 33687 |
| 08/08/2019 | 3.90p | 3.90p | 3.85p | 3.90p | 26246 |
| 07/08/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 75086 |
| 06/08/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 05/08/2019 | 4.00p | 4.06p | 3.86p | 3.90p | 380936 |
| 02/08/2019 | 4.05p | 4.05p | 3.95p | 4.00p | 550000 |
| 01/08/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 31/07/2019 | 4.00p | 4.06p | 4.00p | 4.05p | 38758 |
| 30/07/2019 | 4.00p | 4.00p | 3.93p | 4.00p | 145000 |
| 29/07/2019 | 4.00p | 4.20p | 3.91p | 4.00p | 875000 |
| 26/07/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/07/2019 | 4.00p | 4.00p | 3.90p | 4.00p | 200000 |
| 24/07/2019 | 4.00p | 4.04p | 4.00p | 4.00p | 77600 |
| 23/07/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/07/2019 | 3.90p | 4.00p | 3.90p | 4.00p | 217738 |
| 19/07/2019 | 3.85p | 3.90p | 3.85p | 3.90p | 130000 |
| 18/07/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 30000 |
| 17/07/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 120000 |
| 16/07/2019 | 3.85p | 3.90p | 3.85p | 3.85p | 500 |
| 15/07/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 32018 |
| 12/07/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 71477 |
| 11/07/2019 | 3.80p | 3.90p | 3.65p | 3.85p | 418512 |
| 10/07/2019 | 3.85p | 3.85p | 3.65p | 3.80p | 429000 |
| 09/07/2019 | 3.80p | 3.85p | 3.80p | 3.85p | 39265 |
| 08/07/2019 | 3.80p | 3.82p | 3.60p | 3.80p | 145000 |
| 05/07/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 185000 |
| 04/07/2019 | 3.85p | 3.85p | 3.60p | 3.80p | 221203 |
| 03/07/2019 | 3.85p | 3.85p | 3.80p | 3.85p | 20000 |
| 02/07/2019 | 3.95p | 3.95p | 3.70p | 3.85p | 357132 |
| 01/07/2019 | 3.95p | 3.95p | 3.70p | 3.95p | 275000 |
| 28/06/2019 | 3.95p | 3.95p | 3.70p | 3.95p | 238717 |
| 27/06/2019 | 3.85p | 3.95p | 3.85p | 3.95p | 0 |
| 26/06/2019 | 3.70p | 3.85p | 3.56p | 3.85p | 528000 |
| 25/06/2019 | 3.80p | 3.80p | 3.41p | 3.70p | 315000 |
| 24/06/2019 | 3.85p | 3.85p | 3.60p | 3.80p | 320838 |
| 21/06/2019 | 4.15p | 4.19p | 3.71p | 3.85p | 544850 |
| 20/06/2019 | 4.15p | 4.15p | 3.90p | 4.15p | 500000 |
| 19/06/2019 | 4.20p | 4.24p | 3.80p | 4.15p | 320736 |
| 18/06/2019 | 4.25p | 4.25p | 4.00p | 4.20p | 265000 |
| 17/06/2019 | 4.60p | 4.60p | 4.20p | 4.25p | 315000 |
| 14/06/2019 | 4.95p | 4.95p | 4.30p | 4.60p | 424220 |
| 13/06/2019 | 5.05p | 5.05p | 4.70p | 4.95p | 112741 |
| 12/06/2019 | 5.25p | 5.35p | 4.80p | 4.85p | 211728 |
| 11/06/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 110150 |
| 10/06/2019 | 5.25p | 5.30p | 5.00p | 5.25p | 105707 |
| 07/06/2019 | 4.65p | 5.40p | 4.53p | 5.25p | 479013 |
| 06/06/2019 | 4.55p | 4.73p | 4.50p | 4.65p | 281741 |
| 05/06/2019 | 4.55p | 4.80p | 4.45p | 4.55p | 81319 |
| 04/06/2019 | 4.55p | 4.68p | 4.55p | 4.55p | 10543 |
| 03/06/2019 | 4.55p | 4.60p | 4.55p | 4.55p | 127000 |
| 31/05/2019 | 4.55p | 4.65p | 4.42p | 4.55p | 62961 |
| 30/05/2019 | 4.55p | 4.65p | 4.42p | 4.55p | 24944 |
| 29/05/2019 | 4.55p | 4.60p | 4.42p | 4.55p | 29686 |
| 28/05/2019 | 4.55p | 4.66p | 4.32p | 4.60p | 298110 |
| 24/05/2019 | 4.55p | 4.65p | 4.30p | 4.55p | 46169 |
| 23/05/2019 | 4.65p | 4.68p | 4.31p | 4.55p | 293220 |
| 22/05/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 21/05/2019 | 4.75p | 4.75p | 4.51p | 4.65p | 430080 |
| 20/05/2019 | 4.60p | 5.00p | 4.50p | 4.75p | 975977 |
| 17/05/2019 | 4.05p | 4.05p | 4.00p | 4.05p | 12506 |
| 16/05/2019 | 4.05p | 4.05p | 3.90p | 4.05p | 8920 |
| 15/05/2019 | 4.00p | 4.05p | 4.00p | 4.05p | 0 |
| 14/05/2019 | 4.00p | 4.00p | 3.85p | 4.00p | 37024 |
| 13/05/2019 | 4.00p | 4.00p | 3.82p | 4.00p | 100000 |
| 10/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/05/2019 | 4.00p | 4.02p | 4.00p | 4.00p | 37437 |
| 08/05/2019 | 4.00p | 4.00p | 3.85p | 4.00p | 73420 |
| 07/05/2019 | 4.00p | 4.00p | 3.84p | 4.00p | 588 |
| 03/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/05/2019 | 3.95p | 4.12p | 3.88p | 4.00p | 496704 |
| 01/05/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 30/04/2019 | 3.90p | 4.00p | 3.80p | 3.95p | 645763 |
*Close Price adjusted for both dividends and splits