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 |
|---|---|---|---|---|---|
| 29/04/2019 | 3.85p | 3.90p | 3.85p | 3.90p | 2577 |
| 26/04/2019 | 3.85p | 3.90p | 3.70p | 3.85p | 162577 |
| 25/04/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 9554 |
| 24/04/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 132939 |
| 23/04/2019 | 3.75p | 3.84p | 3.60p | 3.80p | 402691 |
| 18/04/2019 | 3.60p | 3.70p | 3.50p | 3.65p | 254010 |
| 17/04/2019 | 3.60p | 3.65p | 3.56p | 3.60p | 370000 |
| 16/04/2019 | 3.60p | 3.64p | 3.60p | 3.60p | 137222 |
| 15/04/2019 | 3.60p | 3.65p | 3.56p | 3.60p | 213932 |
| 12/04/2019 | 3.60p | 3.69p | 3.56p | 3.60p | 465229 |
| 11/04/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 308046 |
| 10/04/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 27842 |
| 09/04/2019 | 3.70p | 3.70p | 3.50p | 3.60p | 438164 |
| 08/04/2019 | 3.40p | 3.50p | 3.35p | 3.40p | 328915 |
| 05/04/2019 | 3.65p | 3.65p | 3.40p | 3.40p | 155321 |
| 04/04/2019 | 3.75p | 3.75p | 3.53p | 3.65p | 69936 |
| 03/04/2019 | 3.75p | 3.78p | 3.53p | 3.65p | 98761 |
| 02/04/2019 | 3.75p | 3.80p | 3.70p | 3.75p | 297790 |
| 01/04/2019 | 3.75p | 3.80p | 3.70p | 3.75p | 1099999 |
| 29/03/2019 | 3.75p | 3.80p | 3.75p | 3.75p | 51605 |
| 28/03/2019 | 3.75p | 3.75p | 3.71p | 3.75p | 68000 |
| 27/03/2019 | 3.75p | 3.80p | 3.75p | 3.75p | 1000 |
| 26/03/2019 | 4.00p | 4.00p | 3.70p | 3.75p | 93149 |
| 25/03/2019 | 4.10p | 4.13p | 3.80p | 4.00p | 67648 |
| 22/03/2019 | 4.20p | 4.20p | 4.10p | 4.10p | 1977 |
| 21/03/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 20/03/2019 | 4.25p | 4.25p | 4.10p | 4.20p | 180000 |
| 19/03/2019 | 4.25p | 4.25p | 4.05p | 4.16p | 213999 |
| 18/03/2019 | 4.25p | 4.25p | 4.05p | 4.25p | 176000 |
| 15/03/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 453397 |
| 14/03/2019 | 4.25p | 4.25p | 4.06p | 4.25p | 185798 |
| 13/03/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 250000 |
| 12/03/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/03/2019 | 4.25p | 4.28p | 4.25p | 4.25p | 1520 |
| 08/03/2019 | 4.35p | 4.37p | 4.20p | 4.25p | 199298 |
| 07/03/2019 | 4.40p | 4.40p | 4.20p | 4.35p | 121206 |
| 06/03/2019 | 4.40p | 4.44p | 4.30p | 4.40p | 14314 |
| 05/03/2019 | 4.35p | 4.50p | 4.30p | 4.40p | 148400 |
| 04/03/2019 | 4.30p | 4.43p | 4.25p | 4.42p | 110136 |
| 01/03/2019 | 4.10p | 4.35p | 4.10p | 4.30p | 302366 |
| 28/02/2019 | 4.10p | 4.25p | 3.95p | 4.10p | 72625 |
| 27/02/2019 | 3.85p | 4.10p | 3.85p | 4.10p | 49462 |
| 26/02/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 105000 |
| 25/02/2019 | 3.80p | 3.85p | 3.75p | 3.85p | 64000 |
| 22/02/2019 | 3.80p | 3.80p | 3.64p | 3.80p | 57766 |
| 21/02/2019 | 3.80p | 3.90p | 3.62p | 3.80p | 18020 |
| 20/02/2019 | 3.75p | 3.94p | 3.62p | 3.80p | 49006 |
| 19/02/2019 | 3.70p | 3.85p | 3.70p | 3.75p | 8631 |
| 18/02/2019 | 4.20p | 4.20p | 3.70p | 3.70p | 185058 |
| 15/02/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 14/02/2019 | 4.20p | 4.20p | 4.00p | 4.20p | 100522 |
| 13/02/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 12/02/2019 | 4.20p | 4.20p | 4.00p | 4.20p | 1240 |
| 11/02/2019 | 4.20p | 4.26p | 4.20p | 4.20p | 30000 |
| 08/02/2019 | 4.20p | 4.26p | 4.00p | 4.20p | 5081 |
| 07/02/2019 | 4.20p | 4.30p | 4.20p | 4.20p | 45000 |
| 06/02/2019 | 4.20p | 4.40p | 4.20p | 4.20p | 61600 |
| 05/02/2019 | 4.20p | 4.20p | 4.18p | 4.20p | 62798 |
| 04/02/2019 | 4.20p | 4.20p | 4.00p | 4.20p | 294614 |
| 01/02/2019 | 4.20p | 4.20p | 4.00p | 4.20p | 135799 |
| 31/01/2019 | 4.15p | 4.21p | 4.00p | 4.20p | 243416 |
| 30/01/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/01/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/01/2019 | 4.00p | 4.09p | 4.00p | 4.00p | 50 |
| 25/01/2019 | 4.00p | 4.00p | 3.85p | 4.00p | 80000 |
| 24/01/2019 | 3.90p | 3.95p | 3.80p | 3.95p | 48000 |
| 23/01/2019 | 3.90p | 4.00p | 3.90p | 3.90p | 50000 |
| 22/01/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 92592 |
| 21/01/2019 | 3.80p | 3.93p | 3.80p | 3.90p | 251894 |
| 18/01/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 26315 |
| 17/01/2019 | 3.80p | 3.80p | 3.60p | 3.70p | 336000 |
| 16/01/2019 | 3.85p | 3.85p | 3.60p | 3.80p | 206756 |
| 15/01/2019 | 3.70p | 3.85p | 3.70p | 3.85p | 50482 |
| 14/01/2019 | 3.65p | 3.65p | 3.40p | 3.65p | 109801 |
| 11/01/2019 | 3.55p | 3.65p | 3.40p | 3.65p | 61162 |
| 10/01/2019 | 3.45p | 3.57p | 3.30p | 3.55p | 30465 |
| 09/01/2019 | 3.15p | 3.45p | 3.05p | 3.45p | 253852 |
| 08/01/2019 | 3.15p | 3.24p | 3.05p | 3.15p | 27799 |
| 07/01/2019 | 2.90p | 3.27p | 2.90p | 3.15p | 462979 |
| 04/01/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 5992 |
| 03/01/2019 | 2.90p | 3.04p | 2.90p | 2.90p | 380000 |
| 02/01/2019 | 2.85p | 3.00p | 2.80p | 3.00p | 196158 |
| 31/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 28/12/2018 | 2.85p | 2.90p | 2.85p | 2.85p | 0 |
| 27/12/2018 | 2.85p | 2.90p | 2.85p | 2.90p | 46400 |
| 24/12/2018 | 2.85p | 3.05p | 2.80p | 2.85p | 4955 |
| 21/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 20/12/2018 | 2.85p | 2.90p | 2.85p | 2.85p | 39913 |
| 19/12/2018 | 3.20p | 3.20p | 2.90p | 2.90p | 600000 |
| 18/12/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 17/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 14375 |
| 14/12/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 13/12/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 7879 |
| 11/12/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 30000 |
| 07/12/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 06/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 55000 |
| 05/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 205662 |
| 04/12/2018 | 3.20p | 3.30p | 3.14p | 3.30p | 17683 |
| 03/12/2018 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
| 30/11/2018 | 3.40p | 3.40p | 3.20p | 3.35p | 12000 |
| 29/11/2018 | 3.60p | 3.60p | 3.45p | 3.45p | 666235 |
| 28/11/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/11/2018 | 3.60p | 3.60p | 3.42p | 3.60p | 35453 |
| 26/11/2018 | 3.60p | 3.60p | 3.42p | 3.60p | 18000 |
| 23/11/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/11/2018 | 3.60p | 3.70p | 3.60p | 3.60p | 75000 |
| 21/11/2018 | 3.60p | 3.68p | 3.40p | 3.60p | 200460 |
| 20/11/2018 | 3.60p | 3.62p | 3.60p | 3.60p | 2528 |
| 19/11/2018 | 3.60p | 3.64p | 3.60p | 3.60p | 277472 |
| 16/11/2018 | 3.60p | 3.70p | 3.40p | 3.60p | 769188 |
| 15/11/2018 | 3.50p | 3.60p | 3.30p | 3.60p | 18295 |
| 14/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/11/2018 | 3.35p | 3.50p | 3.35p | 3.50p | 250000 |
| 12/11/2018 | 3.20p | 3.35p | 3.10p | 3.35p | 320548 |
| 09/11/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 08/11/2018 | 3.20p | 3.34p | 3.10p | 3.20p | 51073 |
| 07/11/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 317500 |
| 06/11/2018 | 3.20p | 3.38p | 3.05p | 3.20p | 85726 |
| 05/11/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 02/11/2018 | 3.20p | 3.30p | 3.05p | 3.20p | 156659 |
| 01/11/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 31/10/2018 | 3.20p | 3.20p | 3.00p | 3.20p | 100000 |
| 30/10/2018 | 3.10p | 3.20p | 3.10p | 3.20p | 500000 |
| 29/10/2018 | 3.20p | 3.28p | 2.90p | 3.10p | 239725 |
| 26/10/2018 | 3.20p | 3.20p | 3.00p | 3.20p | 21047 |
| 25/10/2018 | 3.10p | 3.22p | 3.10p | 3.20p | 223770 |
| 24/10/2018 | 3.10p | 3.16p | 3.10p | 3.10p | 149900 |
| 23/10/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 15019 |
| 22/10/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 19/10/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 18/10/2018 | 3.10p | 3.10p | 3.01p | 3.10p | 53646 |
| 17/10/2018 | 3.10p | 3.13p | 3.10p | 3.10p | 15000 |
| 16/10/2018 | 3.50p | 3.50p | 3.01p | 3.10p | 215540 |
| 15/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/10/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 11/10/2018 | 3.55p | 3.58p | 3.30p | 3.55p | 88698 |
| 10/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 09/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 08/10/2018 | 3.80p | 3.80p | 3.70p | 3.70p | 68986 |
| 05/10/2018 | 3.80p | 3.82p | 3.70p | 3.80p | 201773 |
| 04/10/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 26500 |
| 03/10/2018 | 3.80p | 3.84p | 3.70p | 3.80p | 16669 |
| 02/10/2018 | 3.80p | 3.84p | 3.80p | 3.80p | 500 |
| 01/10/2018 | 3.85p | 3.85p | 3.80p | 3.80p | 24739 |
| 28/09/2018 | 3.85p | 3.91p | 3.75p | 3.85p | 237822 |
| 27/09/2018 | 3.85p | 3.92p | 3.85p | 3.85p | 2000 |
| 26/09/2018 | 3.65p | 3.94p | 3.65p | 3.85p | 422055 |
| 25/09/2018 | 3.70p | 3.70p | 3.60p | 3.65p | 400000 |
| 24/09/2018 | 3.70p | 3.70p | 3.60p | 3.70p | 28055 |
| 21/09/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 20/09/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/09/2018 | 3.70p | 3.78p | 3.60p | 3.70p | 64831 |
| 18/09/2018 | 3.70p | 3.78p | 3.70p | 3.70p | 62900 |
| 17/09/2018 | 3.70p | 3.70p | 3.62p | 3.70p | 30000 |
| 14/09/2018 | 3.65p | 3.78p | 3.52p | 3.70p | 194286 |
| 13/09/2018 | 3.65p | 3.78p | 3.52p | 3.65p | 61666 |
| 12/09/2018 | 3.65p | 3.68p | 3.65p | 3.65p | 60000 |
| 11/09/2018 | 3.65p | 3.69p | 3.50p | 3.65p | 55501 |
| 10/09/2018 | 3.85p | 4.00p | 3.50p | 3.65p | 215831 |
| 07/09/2018 | 4.00p | 4.00p | 3.80p | 3.85p | 19500 |
| 06/09/2018 | 4.10p | 4.15p | 3.80p | 4.00p | 310612 |
| 05/09/2018 | 4.20p | 4.20p | 4.00p | 4.10p | 35088 |
| 04/09/2018 | 4.30p | 4.35p | 4.00p | 4.20p | 169973 |
| 03/09/2018 | 4.25p | 4.37p | 4.25p | 4.30p | 170557 |
| 31/08/2018 | 4.45p | 4.45p | 4.25p | 4.25p | 48644 |
| 30/08/2018 | 4.40p | 4.49p | 4.40p | 4.45p | 123000 |
| 29/08/2018 | 4.40p | 4.45p | 4.40p | 4.40p | 30674 |
| 28/08/2018 | 4.65p | 4.65p | 4.20p | 4.40p | 338344 |
| 24/08/2018 | 4.65p | 4.65p | 4.50p | 4.65p | 109733 |
| 23/08/2018 | 4.20p | 4.75p | 4.20p | 4.65p | 871906 |
| 22/08/2018 | 3.75p | 4.25p | 3.75p | 4.20p | 1497012 |
| 21/08/2018 | 3.75p | 3.89p | 3.60p | 3.75p | 143148 |
| 20/08/2018 | 3.65p | 3.79p | 3.40p | 3.65p | 7266 |
| 17/08/2018 | 3.75p | 3.75p | 3.60p | 3.65p | 44005 |
| 16/08/2018 | 3.75p | 3.83p | 3.60p | 3.75p | 14894 |
| 15/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/08/2018 | 3.80p | 3.80p | 3.50p | 3.75p | 50000 |
| 13/08/2018 | 3.80p | 3.91p | 3.80p | 3.80p | 29394 |
| 10/08/2018 | 3.80p | 3.90p | 3.80p | 3.80p | 54782 |
| 09/08/2018 | 3.80p | 3.90p | 3.63p | 3.80p | 236524 |
| 08/08/2018 | 3.80p | 3.85p | 3.60p | 3.80p | 89153 |
| 07/08/2018 | 3.65p | 3.87p | 3.50p | 3.80p | 560162 |
| 06/08/2018 | 3.65p | 3.92p | 3.35p | 3.65p | 544099 |
| 03/08/2018 | 3.55p | 3.81p | 3.13p | 3.65p | 983636 |
| 02/08/2018 | 3.03p | 3.69p | 3.03p | 3.55p | 896268 |
| 01/08/2018 | 2.60p | 3.14p | 2.60p | 3.03p | 1401011 |
| 31/07/2018 | 2.60p | 2.67p | 2.60p | 2.60p | 6000 |
| 30/07/2018 | 2.60p | 2.60p | 2.54p | 2.60p | 105387 |
| 27/07/2018 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 26/07/2018 | 2.60p | 2.69p | 2.60p | 2.60p | 30000 |
| 25/07/2018 | 2.60p | 2.69p | 2.56p | 2.60p | 5959 |
| 24/07/2018 | 2.60p | 2.69p | 2.56p | 2.60p | 71000 |
| 23/07/2018 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 20/07/2018 | 2.60p | 2.60p | 2.54p | 2.60p | 81388 |
| 19/07/2018 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 18/07/2018 | 2.60p | 2.69p | 2.60p | 2.60p | 60000 |
| 17/07/2018 | 2.60p | 2.60p | 2.56p | 2.60p | 15002 |
| 16/07/2018 | 2.60p | 2.70p | 2.55p | 2.60p | 245020 |
*Close Price adjusted for both dividends and splits