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
Diurnal Group (DNL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2018 | 208.01p | 208.01p | 206.03p | 208.01p | 901 |
| 05/03/2018 | 208.01p | 209.99p | 208.01p | 208.01p | 3126 |
| 02/03/2018 | 208.01p | 209.99p | 206.03p | 208.01p | 2323 |
| 01/03/2018 | 207.02p | 209.99p | 206.03p | 208.01p | 7391 |
| 28/02/2018 | 204.05p | 209.00p | 204.05p | 207.02p | 7829 |
| 27/02/2018 | 192.16p | 205.04p | 191.17p | 204.05p | 11684 |
| 26/02/2018 | 184.73p | 193.15p | 184.73p | 192.16p | 13863 |
| 23/02/2018 | 183.74p | 186.22p | 183.74p | 184.73p | 2497 |
| 22/02/2018 | 180.77p | 186.22p | 180.77p | 183.74p | 9403 |
| 21/02/2018 | 175.82p | 178.79p | 173.34p | 178.79p | 5672 |
| 20/02/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 743 |
| 19/02/2018 | 172.84p | 178.29p | 172.84p | 175.82p | 5048 |
| 16/02/2018 | 171.85p | 171.85p | 168.39p | 171.85p | 190 |
| 15/02/2018 | 171.85p | 175.32p | 171.85p | 171.85p | 49 |
| 14/02/2018 | 172.84p | 175.32p | 168.39p | 171.85p | 4687 |
| 13/02/2018 | 172.84p | 175.32p | 172.84p | 172.84p | 831 |
| 12/02/2018 | 170.86p | 173.34p | 168.39p | 171.85p | 1626 |
| 09/02/2018 | 170.86p | 173.34p | 170.86p | 170.86p | 606 |
| 08/02/2018 | 170.86p | 170.86p | 170.86p | 170.86p | 0 |
| 07/02/2018 | 170.86p | 173.34p | 168.39p | 170.86p | 2777 |
| 06/02/2018 | 171.85p | 173.34p | 168.39p | 170.86p | 4878 |
| 05/02/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 14118 |
| 02/02/2018 | 175.82p | 178.29p | 175.82p | 175.82p | 162 |
| 01/02/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 301 |
| 31/01/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 2526 |
| 30/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 1161 |
| 29/01/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 1595 |
| 26/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 1010 |
| 25/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 2019 |
| 24/01/2018 | 175.82p | 178.29p | 173.34p | 175.82p | 5479 |
| 23/01/2018 | 175.82p | 178.09p | 173.34p | 175.82p | 1533 |
| 22/01/2018 | 175.82p | 178.09p | 173.34p | 175.82p | 2777 |
| 19/01/2018 | 175.82p | 175.82p | 175.57p | 175.82p | 683 |
| 18/01/2018 | 175.82p | 175.82p | 175.57p | 175.82p | 21 |
| 17/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 2848 |
| 16/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 3022 |
| 15/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 7959 |
| 12/01/2018 | 175.82p | 175.82p | 175.42p | 175.82p | 2238 |
| 11/01/2018 | 175.82p | 175.82p | 175.82p | 175.82p | 0 |
| 10/01/2018 | 175.82p | 175.82p | 173.34p | 175.82p | 3683 |
| 09/01/2018 | 171.85p | 178.29p | 171.85p | 175.82p | 10669 |
| 08/01/2018 | 162.94p | 171.36p | 162.94p | 168.39p | 14414 |
| 05/01/2018 | 157.00p | 163.43p | 157.00p | 162.94p | 14256 |
| 04/01/2018 | 155.02p | 156.50p | 153.53p | 156.50p | 8021 |
| 03/01/2018 | 150.06p | 156.50p | 150.06p | 155.02p | 8926 |
| 02/01/2018 | 145.11p | 151.55p | 145.11p | 150.06p | 16725 |
| 29/12/2017 | 145.11p | 145.11p | 145.11p | 145.11p | 0 |
| 28/12/2017 | 145.11p | 145.11p | 145.11p | 145.11p | 0 |
| 27/12/2017 | 145.11p | 145.61p | 145.11p | 145.11p | 3450 |
| 22/12/2017 | 145.11p | 145.61p | 145.11p | 145.11p | 4515 |
| 21/12/2017 | 145.11p | 145.11p | 145.11p | 145.11p | 0 |
| 20/12/2017 | 145.11p | 145.61p | 145.11p | 145.11p | 2719 |
| 19/12/2017 | 145.11p | 145.61p | 145.11p | 145.11p | 2244 |
| 18/12/2017 | 145.11p | 145.61p | 144.61p | 145.11p | 8859 |
| 15/12/2017 | 142.14p | 145.11p | 142.14p | 144.61p | 11345 |
| 14/12/2017 | 141.64p | 142.63p | 141.64p | 142.14p | 1558 |
| 13/12/2017 | 141.64p | 141.64p | 140.90p | 141.64p | 2830 |
| 12/12/2017 | 141.15p | 141.64p | 141.05p | 141.64p | 5048 |
| 11/12/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 711 |
| 08/12/2017 | 141.15p | 141.15p | 140.90p | 141.15p | 1514 |
| 07/12/2017 | 141.15p | 141.15p | 140.90p | 141.15p | 34 |
| 06/12/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 05/12/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 2827 |
| 04/12/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 01/12/2017 | 141.15p | 141.15p | 140.90p | 141.15p | 354 |
| 30/11/2017 | 141.15p | 141.15p | 140.90p | 141.15p | 705 |
| 29/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 28/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 27/11/2017 | 141.15p | 141.15p | 141.05p | 141.15p | 705 |
| 24/11/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 174 |
| 23/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 22/11/2017 | 141.15p | 141.15p | 141.05p | 141.15p | 135 |
| 21/11/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 202 |
| 20/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 17/11/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 3669 |
| 16/11/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 1474 |
| 15/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 14/11/2017 | 141.15p | 141.15p | 140.65p | 141.15p | 1035 |
| 13/11/2017 | 141.15p | 141.15p | 141.05p | 141.15p | 1054 |
| 10/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 09/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 08/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 07/11/2017 | 141.15p | 141.35p | 141.15p | 141.15p | 34 |
| 06/11/2017 | 141.15p | 141.15p | 141.15p | 141.15p | 0 |
| 03/11/2017 | 139.66p | 141.64p | 139.66p | 141.15p | 4537 |
| 02/11/2017 | 139.66p | 139.66p | 139.66p | 139.66p | 0 |
| 01/11/2017 | 139.66p | 139.66p | 139.66p | 139.66p | 0 |
| 31/10/2017 | 139.66p | 140.65p | 138.67p | 139.66p | 5565 |
| 30/10/2017 | 139.66p | 140.65p | 139.66p | 139.66p | 1413 |
| 27/10/2017 | 135.20p | 140.53p | 135.20p | 139.66p | 11237 |
| 26/10/2017 | 134.21p | 136.54p | 134.21p | 135.20p | 3662 |
| 25/10/2017 | 134.21p | 134.21p | 134.21p | 134.21p | 0 |
| 24/10/2017 | 134.21p | 134.21p | 134.21p | 134.21p | 0 |
| 23/10/2017 | 134.21p | 134.21p | 131.74p | 134.21p | 79 |
| 20/10/2017 | 133.22p | 136.69p | 133.22p | 134.21p | 2675 |
| 19/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 18/10/2017 | 133.22p | 135.55p | 133.22p | 133.22p | 1918 |
| 17/10/2017 | 133.22p | 135.55p | 133.22p | 133.22p | 5509 |
| 16/10/2017 | 133.22p | 135.55p | 133.22p | 133.22p | 5797 |
| 13/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 2774 |
| 12/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 11/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 10/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 09/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 10096 |
| 06/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 05/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 36 |
| 04/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 03/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 0 |
| 02/10/2017 | 133.22p | 133.22p | 133.22p | 133.22p | 374 |
| 29/09/2017 | 132.23p | 133.22p | 132.23p | 133.22p | 0 |
| 28/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 27/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 26/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 25/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 364 |
| 22/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 1615 |
| 21/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 20/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 19/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 18/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 15/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 813 |
| 14/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 374 |
| 13/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 3866 |
| 12/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 11/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 08/09/2017 | 132.23p | 132.23p | 132.23p | 132.23p | 0 |
| 07/09/2017 | 131.24p | 132.23p | 131.24p | 132.23p | 5458 |
| 06/09/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 05/09/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 04/09/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 33 |
| 01/09/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 31/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 30/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 29/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 25/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 24/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 23/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 22/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 21/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 353 |
| 18/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 404 |
| 17/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 323 |
| 16/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 15/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 14/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 11/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 10/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 09/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 08/08/2017 | 131.24p | 131.24p | 131.24p | 131.24p | 0 |
| 07/08/2017 | 131.24p | 131.24p | 129.76p | 131.24p | 37 |
| 04/08/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 25239 |
| 03/08/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 02/08/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 01/08/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 31/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 1043 |
| 28/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 27/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 26/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 25/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 24/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 21/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 20/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 19/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 380 |
| 18/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 17/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 14/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 5048 |
| 13/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 12/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 5048 |
| 11/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 6088 |
| 10/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 07/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 06/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 37 |
| 05/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 764 |
| 04/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 03/07/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 30/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 29/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 28/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 9086 |
| 27/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 26/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 23/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 22/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 21/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 20/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 19/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 16/06/2017 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 15/06/2017 | 127.78p | 129.76p | 127.78p | 129.76p | 27094 |
| 14/06/2017 | 127.78p | 127.78p | 127.78p | 127.78p | 0 |
| 13/06/2017 | 127.78p | 127.78p | 127.78p | 127.78p | 0 |
| 12/06/2017 | 127.78p | 127.78p | 127.78p | 127.78p | 0 |
| 09/06/2017 | 127.78p | 127.78p | 127.78p | 127.78p | 0 |
| 08/06/2017 | 127.28p | 127.78p | 127.28p | 127.78p | 0 |
| 07/06/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 60 |
| 06/06/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 05/06/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 02/06/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 01/06/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 31/05/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 30/05/2017 | 127.28p | 127.28p | 127.28p | 127.28p | 0 |
| 26/05/2017 | 126.29p | 127.28p | 126.29p | 127.28p | 2524 |
| 25/05/2017 | 126.29p | 126.29p | 126.29p | 126.29p | 0 |
| 24/05/2017 | 125.30p | 128.77p | 125.30p | 126.29p | 2019 |
*Close Price adjusted for both dividends and splits