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 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
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Consort Medical (CSRT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2020 | 1,005.00p | 1,010.00p | 1,005.00p | 1,010.00p | 770 |
| 04/03/2020 | 1,005.00p | 1,010.00p | 1,005.00p | 1,005.00p | 62744 |
| 03/03/2020 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 17073 |
| 02/03/2020 | 1,005.00p | 1,015.00p | 1,005.00p | 1,005.00p | 274783 |
| 28/02/2020 | 1,005.00p | 1,007.50p | 1,005.00p | 1,005.00p | 59977 |
| 27/02/2020 | 1,015.00p | 1,015.00p | 1,005.00p | 1,005.00p | 13916 |
| 26/02/2020 | 1,005.00p | 1,015.00p | 1,005.00p | 1,005.00p | 14900 |
| 25/02/2020 | 1,005.00p | 1,010.00p | 1,005.00p | 1,010.00p | 14972 |
| 24/02/2020 | 1,015.00p | 1,015.00p | 1,005.00p | 1,015.00p | 5788 |
| 21/02/2020 | 1,015.00p | 1,015.00p | 1,005.00p | 1,005.00p | 7282 |
| 20/02/2020 | 1,015.00p | 1,015.00p | 1,010.00p | 1,010.00p | 11361 |
| 19/02/2020 | 1,010.00p | 1,015.00p | 1,005.00p | 1,005.00p | 1913 |
| 18/02/2020 | 1,005.00p | 1,007.50p | 1,005.00p | 1,005.00p | 7685 |
| 17/02/2020 | 1,010.00p | 1,012.50p | 1,005.00p | 1,005.00p | 6837 |
| 14/02/2020 | 1,005.00p | 1,020.00p | 1,005.00p | 1,010.00p | 15201 |
| 13/02/2020 | 1,010.00p | 1,010.00p | 1,005.00p | 1,010.00p | 14000 |
| 12/02/2020 | 1,010.00p | 1,015.00p | 1,010.00p | 1,015.00p | 55054 |
| 11/02/2020 | 1,010.00p | 1,013.75p | 1,005.00p | 1,005.00p | 5254 |
| 10/02/2020 | 1,005.00p | 1,030.00p | 1,005.00p | 1,015.00p | 20121 |
| 07/02/2020 | 1,010.00p | 1,010.00p | 1,005.00p | 1,010.00p | 85425 |
| 06/02/2020 | 1,010.00p | 1,010.00p | 1,005.00p | 1,010.00p | 5234 |
| 05/02/2020 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 534891 |
| 04/02/2020 | 1,000.00p | 1,015.00p | 1,000.00p | 1,010.00p | 144288 |
| 03/02/2020 | 1,005.00p | 1,010.00p | 1,000.00p | 1,010.00p | 1354038 |
| 31/01/2020 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 247371 |
| 30/01/2020 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 224481 |
| 29/01/2020 | 1,005.00p | 1,008.50p | 1,000.00p | 1,005.00p | 1677907 |
| 28/01/2020 | 1,035.00p | 1,035.00p | 1,010.00p | 1,020.00p | 32381 |
| 27/01/2020 | 1,010.00p | 1,015.00p | 1,010.00p | 1,015.00p | 11287 |
| 24/01/2020 | 1,010.00p | 1,040.00p | 1,010.00p | 1,030.00p | 143892 |
| 23/01/2020 | 1,010.00p | 1,015.00p | 1,005.00p | 1,010.00p | 2502790 |
| 22/01/2020 | 1,000.00p | 1,010.00p | 996.00p | 1,010.00p | 6539569 |
| 21/01/2020 | 1,020.00p | 1,020.00p | 1,010.00p | 1,010.00p | 595775 |
| 20/01/2020 | 1,030.00p | 1,030.00p | 1,020.00p | 1,025.00p | 1168008 |
| 17/01/2020 | 1,025.00p | 1,030.00p | 1,025.00p | 1,025.00p | 1381698 |
| 16/01/2020 | 1,030.00p | 1,030.00p | 1,025.00p | 1,030.00p | 208081 |
| 15/01/2020 | 1,030.00p | 1,035.00p | 1,030.00p | 1,030.00p | 232590 |
| 14/01/2020 | 1,030.00p | 1,035.00p | 1,025.00p | 1,035.00p | 123367 |
| 13/01/2020 | 1,030.00p | 1,040.00p | 1,030.00p | 1,035.00p | 16029 |
| 10/01/2020 | 1,040.00p | 1,040.00p | 1,025.00p | 1,025.00p | 21171 |
| 09/01/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,035.00p | 39973 |
| 08/01/2020 | 1,030.00p | 1,050.00p | 1,030.00p | 1,045.00p | 159816 |
| 07/01/2020 | 1,025.00p | 1,035.00p | 1,020.00p | 1,035.00p | 442995 |
| 06/01/2020 | 1,030.00p | 1,035.00p | 1,025.00p | 1,030.00p | 124150 |
| 03/01/2020 | 1,030.00p | 1,035.00p | 1,025.30p | 1,035.00p | 18990 |
| 02/01/2020 | 1,025.00p | 1,035.00p | 1,025.00p | 1,030.00p | 225383 |
| 31/12/2019 | 1,025.00p | 1,030.00p | 1,025.00p | 1,025.00p | 7264 |
| 30/12/2019 | 1,035.00p | 1,035.00p | 1,025.00p | 1,030.00p | 6645 |
| 27/12/2019 | 1,035.00p | 1,040.00p | 1,025.00p | 1,025.00p | 20688 |
| 24/12/2019 | 1,035.00p | 1,040.00p | 1,030.00p | 1,035.00p | 2419 |
| 23/12/2019 | 1,045.00p | 1,045.00p | 1,025.00p | 1,025.00p | 90487 |
| 20/12/2019 | 1,030.00p | 1,050.00p | 1,025.00p | 1,050.00p | 212260 |
| 19/12/2019 | 1,030.00p | 1,040.00p | 1,025.10p | 1,030.00p | 527453 |
| 18/12/2019 | 1,030.00p | 1,030.00p | 1,025.00p | 1,025.00p | 516164 |
| 17/12/2019 | 1,035.00p | 1,036.25p | 1,025.00p | 1,025.00p | 1806777 |
| 16/12/2019 | 1,040.00p | 1,045.00p | 1,035.00p | 1,035.00p | 275361 |
| 13/12/2019 | 1,050.00p | 1,050.00p | 1,045.00p | 1,045.00p | 53384 |
| 12/12/2019 | 1,045.00p | 1,050.00p | 1,045.00p | 1,045.00p | 263235 |
| 11/12/2019 | 1,050.00p | 1,050.20p | 1,045.00p | 1,050.00p | 61048 |
| 10/12/2019 | 1,045.00p | 1,050.00p | 1,045.00p | 1,045.00p | 46649 |
| 09/12/2019 | 1,045.00p | 1,060.00p | 1,045.00p | 1,045.00p | 11523 |
| 06/12/2019 | 1,050.00p | 1,060.00p | 1,045.00p | 1,060.00p | 67963 |
| 05/12/2019 | 1,040.00p | 1,060.00p | 1,035.00p | 1,060.00p | 338187 |
| 04/12/2019 | 1,040.00p | 1,045.00p | 1,040.00p | 1,045.00p | 117445 |
| 03/12/2019 | 1,040.00p | 1,050.00p | 1,035.00p | 1,045.00p | 615959 |
| 02/12/2019 | 1,050.00p | 1,055.00p | 1,045.00p | 1,045.00p | 13023 |
| 29/11/2019 | 1,045.00p | 1,045.20p | 1,040.00p | 1,045.00p | 398792 |
| 28/11/2019 | 1,050.00p | 1,060.30p | 1,045.20p | 1,055.00p | 56695 |
| 27/11/2019 | 1,045.00p | 1,075.00p | 1,045.00p | 1,075.00p | 35980 |
| 26/11/2019 | 1,050.00p | 1,060.00p | 1,045.00p | 1,045.00p | 493560 |
| 25/11/2019 | 1,060.00p | 1,060.00p | 1,050.00p | 1,050.00p | 45830 |
| 22/11/2019 | 1,050.00p | 1,060.00p | 1,050.00p | 1,055.00p | 274279 |
| 21/11/2019 | 1,050.00p | 1,055.00p | 1,050.00p | 1,055.00p | 54102 |
| 20/11/2019 | 1,050.00p | 1,070.00p | 1,050.00p | 1,050.00p | 1182154 |
| 19/11/2019 | 1,035.00p | 1,055.00p | 1,035.00p | 1,050.00p | 256873 |
| 18/11/2019 | 1,015.00p | 1,050.00p | 1,015.00p | 1,040.00p | 2095534 |
| 15/11/2019 | 726.00p | 740.00p | 724.00p | 726.00p | 29853 |
| 14/11/2019 | 714.00p | 720.00p | 714.00p | 720.00p | 1828 |
| 13/11/2019 | 714.00p | 716.00p | 710.00p | 712.00p | 11925 |
| 12/11/2019 | 740.00p | 740.00p | 712.00p | 712.00p | 46287 |
| 11/11/2019 | 720.00p | 728.00p | 716.46p | 728.00p | 253533 |
| 08/11/2019 | 736.00p | 738.00p | 713.60p | 730.00p | 5133 |
| 07/11/2019 | 712.00p | 740.00p | 712.00p | 740.00p | 2301 |
| 06/11/2019 | 722.00p | 742.00p | 722.00p | 736.00p | 1933 |
| 05/11/2019 | 718.00p | 740.00p | 718.00p | 722.00p | 14146 |
| 04/11/2019 | 748.00p | 748.00p | 710.00p | 718.00p | 74117 |
| 01/11/2019 | 730.00p | 738.00p | 720.00p | 724.00p | 4175 |
| 31/10/2019 | 748.00p | 748.00p | 728.00p | 730.00p | 2204 |
| 30/10/2019 | 732.00p | 735.76p | 702.00p | 710.00p | 45042 |
| 29/10/2019 | 750.00p | 750.00p | 710.00p | 716.00p | 27401 |
| 28/10/2019 | 750.00p | 750.00p | 734.00p | 734.00p | 2501 |
| 25/10/2019 | 750.00p | 750.00p | 722.00p | 740.00p | 43340 |
| 24/10/2019 | 750.00p | 750.00p | 720.00p | 722.00p | 7387 |
| 23/10/2019 | 756.00p | 756.00p | 738.00p | 740.00p | 1208 |
| 22/10/2019 | 760.00p | 760.00p | 732.00p | 734.00p | 7590 |
| 21/10/2019 | 760.00p | 760.00p | 756.00p | 758.00p | 27552 |
| 18/10/2019 | 754.00p | 780.00p | 754.00p | 758.00p | 18598 |
| 17/10/2019 | 754.00p | 754.00p | 726.00p | 750.00p | 22129 |
| 16/10/2019 | 750.00p | 760.00p | 740.60p | 750.00p | 32834 |
| 15/10/2019 | 716.00p | 740.00p | 710.00p | 740.00p | 117491 |
| 14/10/2019 | 734.00p | 734.00p | 710.00p | 712.00p | 30244 |
| 11/10/2019 | 730.00p | 736.00p | 710.00p | 712.00p | 52845 |
| 10/10/2019 | 750.00p | 750.00p | 710.00p | 710.00p | 47124 |
| 09/10/2019 | 750.00p | 750.00p | 730.00p | 730.00p | 286 |
| 08/10/2019 | 760.00p | 760.00p | 724.00p | 726.00p | 9635 |
| 07/10/2019 | 756.00p | 756.00p | 716.00p | 730.00p | 51743 |
| 04/10/2019 | 766.00p | 766.00p | 726.00p | 726.00p | 16760 |
| 03/10/2019 | 744.00p | 744.00p | 718.00p | 734.00p | 15846 |
| 02/10/2019 | 756.00p | 770.72p | 748.00p | 748.00p | 603871 |
| 01/10/2019 | 756.00p | 762.00p | 756.00p | 760.00p | 2240 |
| 30/09/2019 | 782.00p | 790.00p | 748.00p | 754.00p | 9579 |
| 27/09/2019 | 748.00p | 782.00p | 738.40p | 782.00p | 9324 |
| 26/09/2019 | 748.00p | 748.00p | 736.00p | 736.00p | 2657 |
| 25/09/2019 | 748.00p | 748.00p | 730.00p | 742.00p | 21225 |
| 24/09/2019 | 732.00p | 750.00p | 732.00p | 750.00p | 264 |
| 23/09/2019 | 748.00p | 791.80p | 730.00p | 730.00p | 9896 |
| 20/09/2019 | 744.00p | 790.00p | 744.00p | 782.00p | 8070 |
| 19/09/2019 | 780.00p | 782.00p | 742.00p | 742.00p | 6241 |
| 18/09/2019 | 778.00p | 778.00p | 746.00p | 760.00p | 2303 |
| 17/09/2019 | 768.00p | 774.00p | 738.00p | 774.00p | 5275 |
| 16/09/2019 | 740.00p | 768.00p | 730.62p | 768.00p | 9817 |
| 13/09/2019 | 738.00p | 748.00p | 728.00p | 728.00p | 4643 |
| 12/09/2019 | 734.00p | 740.00p | 730.00p | 740.00p | 2762 |
| 11/09/2019 | 730.00p | 753.80p | 719.94p | 742.00p | 26446 |
| 10/09/2019 | 780.00p | 780.00p | 754.00p | 758.00p | 2472 |
| 09/09/2019 | 780.00p | 780.00p | 761.08p | 762.00p | 1482 |
| 06/09/2019 | 780.00p | 780.00p | 752.00p | 778.00p | 96077 |
| 05/09/2019 | 780.00p | 780.00p | 754.00p | 780.00p | 4271 |
| 04/09/2019 | 766.00p | 780.00p | 764.00p | 772.00p | 3588 |
| 03/09/2019 | 764.00p | 780.00p | 760.00p | 760.00p | 3377 |
| 02/09/2019 | 780.00p | 780.00p | 758.00p | 768.00p | 4374 |
| 30/08/2019 | 758.00p | 780.00p | 758.00p | 780.00p | 3295 |
| 29/08/2019 | 780.00p | 780.00p | 750.00p | 750.00p | 3511 |
| 28/08/2019 | 774.00p | 780.00p | 758.00p | 758.00p | 6955 |
| 27/08/2019 | 740.00p | 790.00p | 740.00p | 760.00p | 16023 |
| 23/08/2019 | 760.00p | 760.00p | 738.00p | 758.00p | 15805 |
| 22/08/2019 | 730.00p | 758.00p | 730.00p | 758.00p | 165383 |
| 21/08/2019 | 740.00p | 750.00p | 740.00p | 750.00p | 102362 |
| 20/08/2019 | 740.00p | 776.00p | 722.00p | 744.00p | 114824 |
| 19/08/2019 | 736.00p | 740.00p | 722.00p | 740.00p | 175924 |
| 16/08/2019 | 730.00p | 740.00p | 722.00p | 726.00p | 6952 |
| 15/08/2019 | 712.00p | 736.00p | 712.00p | 736.00p | 58136 |
| 14/08/2019 | 710.00p | 730.00p | 710.00p | 726.00p | 31157 |
| 13/08/2019 | 740.00p | 740.00p | 702.00p | 726.00p | 71257 |
| 12/08/2019 | 706.00p | 738.00p | 706.00p | 738.00p | 72606 |
| 09/08/2019 | 750.00p | 750.00p | 708.00p | 722.00p | 10159 |
| 08/08/2019 | 734.00p | 748.00p | 720.00p | 720.00p | 6590 |
| 07/08/2019 | 734.00p | 752.00p | 724.00p | 730.00p | 9531 |
| 06/08/2019 | 732.00p | 754.00p | 722.50p | 740.00p | 9705 |
| 05/08/2019 | 740.00p | 740.00p | 720.00p | 720.00p | 52487 |
| 02/08/2019 | 718.00p | 740.00p | 718.00p | 722.00p | 17170 |
| 01/08/2019 | 750.00p | 774.00p | 732.00p | 732.00p | 25742 |
| 31/07/2019 | 748.00p | 783.25p | 748.00p | 750.00p | 44819 |
| 30/07/2019 | 766.00p | 778.00p | 758.00p | 770.00p | 14073 |
| 29/07/2019 | 758.00p | 784.00p | 758.00p | 774.00p | 13744 |
| 26/07/2019 | 776.00p | 796.00p | 760.00p | 774.00p | 37250 |
| 25/07/2019 | 784.00p | 790.00p | 766.00p | 778.00p | 41483 |
| 24/07/2019 | 792.00p | 798.00p | 770.00p | 774.00p | 7291 |
| 23/07/2019 | 798.00p | 798.00p | 784.00p | 790.00p | 2568 |
| 22/07/2019 | 784.00p | 800.00p | 780.00p | 786.00p | 5302 |
| 19/07/2019 | 784.00p | 784.00p | 772.00p | 778.00p | 6696 |
| 18/07/2019 | 770.00p | 786.00p | 770.00p | 774.00p | 8790 |
| 17/07/2019 | 770.00p | 797.24p | 770.00p | 770.00p | 95960 |
| 16/07/2019 | 800.00p | 805.24p | 766.00p | 782.00p | 89327 |
| 15/07/2019 | 810.00p | 810.00p | 748.00p | 804.00p | 786260 |
| 12/07/2019 | 852.00p | 872.00p | 840.00p | 840.00p | 7409 |
| 11/07/2019 | 882.00p | 884.00p | 856.00p | 860.00p | 13724 |
| 10/07/2019 | 860.00p | 876.00p | 856.00p | 856.00p | 157219 |
| 09/07/2019 | 874.00p | 892.40p | 860.00p | 860.00p | 2679 |
| 08/07/2019 | 882.00p | 900.00p | 860.00p | 860.00p | 3094 |
| 05/07/2019 | 852.00p | 884.00p | 852.00p | 854.00p | 109821 |
| 04/07/2019 | 880.00p | 884.00p | 850.00p | 882.00p | 8814 |
| 03/07/2019 | 900.00p | 900.00p | 858.00p | 880.00p | 1188 |
| 02/07/2019 | 870.00p | 880.00p | 842.00p | 870.00p | 69325 |
| 01/07/2019 | 868.00p | 870.00p | 858.00p | 862.00p | 1751 |
| 28/06/2019 | 872.00p | 872.00p | 844.00p | 850.00p | 87174 |
| 27/06/2019 | 884.00p | 884.00p | 840.00p | 840.00p | 8715 |
| 26/06/2019 | 880.00p | 888.00p | 880.00p | 884.00p | 76355 |
| 25/06/2019 | 880.00p | 890.00p | 864.64p | 890.00p | 55104 |
| 24/06/2019 | 860.00p | 872.00p | 860.00p | 866.00p | 14725 |
| 21/06/2019 | 938.00p | 974.00p | 872.00p | 872.00p | 38566 |
| 20/06/2019 | 962.00p | 982.00p | 938.00p | 938.00p | 6298 |
| 19/06/2019 | 990.00p | 990.00p | 960.00p | 960.00p | 31174 |
| 18/06/2019 | 940.00p | 990.00p | 929.90p | 974.00p | 22022 |
| 17/06/2019 | 940.00p | 940.00p | 918.00p | 940.00p | 6734 |
| 14/06/2019 | 916.00p | 940.00p | 896.00p | 940.00p | 4953 |
| 13/06/2019 | 908.00p | 918.00p | 867.88p | 900.00p | 17969 |
| 12/06/2019 | 868.00p | 878.00p | 856.00p | 878.00p | 17095 |
| 11/06/2019 | 876.00p | 880.00p | 861.41p | 864.00p | 42639 |
| 10/06/2019 | 870.00p | 870.00p | 864.00p | 870.00p | 5232 |
| 07/06/2019 | 872.00p | 874.00p | 862.00p | 870.00p | 8043 |
| 06/06/2019 | 874.00p | 884.00p | 862.00p | 862.00p | 239868 |
| 05/06/2019 | 870.00p | 888.00p | 866.00p | 870.00p | 88379 |
| 04/06/2019 | 896.00p | 906.00p | 860.00p | 870.00p | 14291 |
| 03/06/2019 | 890.00p | 905.50p | 890.00p | 890.00p | 966 |
| 31/05/2019 | 914.00p | 920.00p | 904.00p | 920.00p | 4577 |
| 30/05/2019 | 908.00p | 916.00p | 908.00p | 912.00p | 462 |
| 29/05/2019 | 894.00p | 917.30p | 890.00p | 912.00p | 3437 |
| 28/05/2019 | 898.00p | 914.00p | 896.00p | 903.00p | 1891 |
| 24/05/2019 | 916.00p | 920.00p | 902.80p | 920.00p | 8232 |
*Close Price adjusted for both dividends and splits