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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Hvivo (HVO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/06/2013 | 280.00p | 280.20p | 280.00p | 280.00p | 0 |
| 07/06/2013 | 280.00p | 280.20p | 280.00p | 280.00p | 1200 |
| 06/06/2013 | 280.00p | 280.20p | 280.00p | 280.00p | 117 |
| 05/06/2013 | 282.50p | 283.45p | 280.00p | 280.00p | 2585 |
| 04/06/2013 | 280.00p | 283.45p | 275.00p | 280.00p | 1483 |
| 03/06/2013 | 280.00p | 283.45p | 280.00p | 280.00p | 0 |
| 31/05/2013 | 280.00p | 283.45p | 280.00p | 280.00p | 1083 |
| 30/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 2500 |
| 28/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 704 |
| 22/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 1602 |
| 21/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 4600 |
| 20/05/2013 | 280.00p | 284.00p | 280.00p | 280.00p | 595 |
| 17/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 2000 |
| 16/05/2013 | 280.00p | 280.00p | 280.00p | 280.00p | 452 |
| 15/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 2000 |
| 14/05/2013 | 280.00p | 284.00p | 280.00p | 280.00p | 1959 |
| 13/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 6829 |
| 10/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 1983 |
| 09/05/2013 | 280.00p | 285.00p | 280.00p | 280.00p | 42300 |
| 08/05/2013 | 280.00p | 285.00p | 277.00p | 280.00p | 12560 |
| 07/05/2013 | 280.00p | 290.00p | 280.00p | 285.00p | 56450 |
| 03/05/2013 | 277.50p | 284.00p | 277.50p | 280.00p | 0 |
| 02/05/2013 | 280.00p | 284.00p | 280.00p | 280.00p | 592 |
| 01/05/2013 | 277.50p | 284.00p | 277.50p | 280.00p | 13868 |
| 30/04/2013 | 275.00p | 283.50p | 275.00p | 277.50p | 107254 |
| 29/04/2013 | 275.00p | 279.90p | 275.00p | 275.00p | 882 |
| 26/04/2013 | 240.00p | 291.00p | 240.00p | 275.00p | 38563 |
| 25/04/2013 | 240.00p | 250.00p | 236.00p | 240.00p | 0 |
| 24/04/2013 | 240.00p | 250.00p | 236.00p | 240.00p | 1539 |
| 23/04/2013 | 240.00p | 240.00p | 235.00p | 240.00p | 600 |
| 22/04/2013 | 240.00p | 245.00p | 237.50p | 240.00p | 0 |
| 19/04/2013 | 240.00p | 245.00p | 237.50p | 240.00p | 0 |
| 18/04/2013 | 237.50p | 245.00p | 237.50p | 240.00p | 564 |
| 17/04/2013 | 237.50p | 243.50p | 237.50p | 237.50p | 0 |
| 16/04/2013 | 237.50p | 243.50p | 237.50p | 237.50p | 0 |
| 15/04/2013 | 237.50p | 243.50p | 237.50p | 237.50p | 25385 |
| 12/04/2013 | 230.00p | 245.00p | 230.00p | 237.50p | 9932 |
| 11/04/2013 | 222.50p | 235.00p | 222.50p | 230.00p | 146862 |
| 10/04/2013 | 205.00p | 230.00p | 199.00p | 222.50p | 16423 |
| 09/04/2013 | 199.00p | 199.00p | 193.00p | 199.00p | 7200 |
| 08/04/2013 | 199.00p | 205.00p | 193.60p | 199.00p | 0 |
| 05/04/2013 | 200.50p | 205.00p | 193.60p | 199.00p | 5062 |
| 04/04/2013 | 208.50p | 208.50p | 200.50p | 200.50p | 10450 |
| 03/04/2013 | 208.50p | 210.38p | 202.65p | 208.50p | 0 |
| 02/04/2013 | 208.50p | 210.38p | 202.65p | 208.50p | 6410 |
| 28/03/2013 | 208.50p | 210.38p | 208.50p | 208.50p | 236 |
| 27/03/2013 | 220.00p | 220.00p | 208.50p | 208.50p | 10890 |
| 26/03/2013 | 220.00p | 220.00p | 215.09p | 220.00p | 0 |
| 25/03/2013 | 220.00p | 220.00p | 215.09p | 220.00p | 835 |
| 22/03/2013 | 222.50p | 225.00p | 222.50p | 222.50p | 1000 |
| 21/03/2013 | 227.00p | 227.00p | 220.00p | 222.50p | 150723 |
| 20/03/2013 | 227.00p | 227.00p | 226.13p | 227.00p | 246 |
| 19/03/2013 | 227.00p | 234.00p | 225.50p | 227.00p | 0 |
| 18/03/2013 | 225.50p | 234.00p | 225.50p | 227.00p | 453 |
| 15/03/2013 | 223.50p | 232.00p | 223.50p | 227.00p | 10111 |
| 14/03/2013 | 208.50p | 235.00p | 208.50p | 224.50p | 220146 |
| 13/03/2013 | 195.00p | 210.00p | 195.00p | 208.50p | 11041 |
| 12/03/2013 | 190.50p | 200.00p | 190.50p | 195.00p | 1492 |
| 11/03/2013 | 190.00p | 195.00p | 189.37p | 190.50p | 6146 |
| 08/03/2013 | 190.00p | 195.00p | 190.00p | 190.00p | 1136 |
| 07/03/2013 | 190.00p | 195.00p | 189.18p | 190.00p | 4653 |
| 06/03/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 05/03/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 04/03/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 01/03/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 28/02/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 27/02/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 26/02/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 0 |
| 25/02/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 4796 |
| 22/02/2013 | 190.00p | 190.00p | 189.37p | 190.00p | 47 |
| 21/02/2013 | 190.00p | 195.00p | 189.37p | 190.00p | 3255 |
| 20/02/2013 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 19/02/2013 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 18/02/2013 | 190.00p | 195.00p | 190.00p | 190.00p | 100 |
| 15/02/2013 | 189.00p | 195.00p | 189.00p | 190.00p | 8000 |
| 14/02/2013 | 187.00p | 192.00p | 187.00p | 189.00p | 1510 |
| 13/02/2013 | 187.00p | 192.00p | 187.00p | 187.00p | 1800 |
| 12/02/2013 | 187.00p | 192.00p | 185.00p | 187.00p | 8500 |
| 11/02/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 270 |
| 08/02/2013 | 185.00p | 185.00p | 185.00p | 185.00p | 8280 |
| 07/02/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 668 |
| 06/02/2013 | 185.00p | 185.00p | 184.00p | 185.00p | 0 |
| 05/02/2013 | 185.00p | 185.00p | 184.00p | 185.00p | 2139 |
| 04/02/2013 | 185.00p | 192.00p | 185.00p | 185.00p | 0 |
| 01/02/2013 | 185.00p | 192.00p | 185.00p | 185.00p | 0 |
| 31/01/2013 | 185.00p | 192.00p | 185.00p | 185.00p | 10600 |
| 30/01/2013 | 185.00p | 190.00p | 180.20p | 185.00p | 0 |
| 29/01/2013 | 185.00p | 190.00p | 180.20p | 185.00p | 0 |
| 28/01/2013 | 185.00p | 190.00p | 180.20p | 185.00p | 5045 |
| 25/01/2013 | 185.00p | 190.00p | 182.00p | 185.00p | 5435 |
| 24/01/2013 | 185.00p | 185.00p | 182.00p | 185.00p | 363808 |
| 23/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 0 |
| 22/01/2013 | 187.50p | 190.00p | 185.00p | 185.00p | 1098 |
| 21/01/2013 | 187.50p | 190.00p | 185.10p | 187.50p | 750 |
| 18/01/2013 | 187.50p | 190.00p | 187.50p | 187.50p | 3930 |
| 17/01/2013 | 187.50p | 190.00p | 187.50p | 187.50p | 6380 |
| 16/01/2013 | 178.50p | 197.00p | 178.50p | 187.50p | 26848 |
| 15/01/2013 | 172.50p | 178.50p | 169.80p | 178.50p | 6280 |
| 14/01/2013 | 171.00p | 174.00p | 171.00p | 172.50p | 230 |
| 11/01/2013 | 171.00p | 171.00p | 169.20p | 171.00p | 4386 |
| 10/01/2013 | 168.50p | 175.00p | 167.94p | 171.00p | 88932 |
| 09/01/2013 | 150.50p | 167.00p | 150.50p | 167.00p | 25973 |
| 08/01/2013 | 150.50p | 154.00p | 139.00p | 150.50p | 0 |
| 07/01/2013 | 139.00p | 154.00p | 139.00p | 150.50p | 5384 |
| 04/01/2013 | 137.50p | 141.00p | 137.50p | 137.50p | 2004 |
| 03/01/2013 | 137.50p | 142.00p | 135.50p | 137.50p | 0 |
| 02/01/2013 | 137.50p | 142.00p | 135.50p | 137.50p | 0 |
| 31/12/2012 | 137.50p | 142.00p | 135.50p | 137.50p | 0 |
| 28/12/2012 | 137.50p | 142.00p | 135.50p | 137.50p | 0 |
| 27/12/2012 | 137.50p | 142.00p | 135.50p | 137.50p | 0 |
| 24/12/2012 | 135.50p | 142.00p | 135.50p | 137.50p | 1445 |
| 21/12/2012 | 134.00p | 138.00p | 134.00p | 135.50p | 5000 |
| 20/12/2012 | 134.00p | 135.00p | 134.00p | 134.00p | 459641 |
| 19/12/2012 | 134.00p | 134.00p | 131.60p | 134.00p | 0 |
| 18/12/2012 | 134.00p | 134.00p | 131.60p | 134.00p | 0 |
| 17/12/2012 | 134.00p | 134.00p | 131.60p | 134.00p | 0 |
| 14/12/2012 | 134.00p | 134.00p | 131.60p | 134.00p | 940 |
| 13/12/2012 | 134.00p | 135.61p | 126.50p | 134.00p | 0 |
| 12/12/2012 | 126.50p | 135.61p | 126.50p | 134.00p | 8806 |
| 11/12/2012 | 122.50p | 123.50p | 122.00p | 122.50p | 0 |
| 10/12/2012 | 122.50p | 123.50p | 122.00p | 122.50p | 0 |
| 07/12/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 55000 |
| 06/12/2012 | 123.50p | 123.50p | 123.06p | 123.50p | 0 |
| 05/12/2012 | 123.50p | 123.50p | 123.06p | 123.50p | 0 |
| 04/12/2012 | 123.50p | 123.50p | 123.06p | 123.50p | 0 |
| 03/12/2012 | 123.50p | 123.50p | 123.06p | 123.50p | 0 |
| 30/11/2012 | 123.50p | 123.50p | 123.06p | 123.50p | 4310 |
| 29/11/2012 | 123.50p | 124.50p | 123.00p | 123.50p | 0 |
| 28/11/2012 | 124.50p | 124.50p | 123.00p | 123.50p | 403000 |
| 27/11/2012 | 124.50p | 127.00p | 124.50p | 124.50p | 0 |
| 26/11/2012 | 124.50p | 127.00p | 124.50p | 124.50p | 393 |
| 23/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 22/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 21/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 20/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 19/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 16/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 15/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 14/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 13/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 12/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 0 |
| 09/11/2012 | 124.50p | 124.50p | 122.00p | 124.50p | 2000 |
| 08/11/2012 | 124.50p | 124.50p | 123.78p | 124.50p | 3000 |
| 07/11/2012 | 124.50p | 128.00p | 124.50p | 124.50p | 0 |
| 06/11/2012 | 124.50p | 128.00p | 124.50p | 124.50p | 545704 |
| 05/11/2012 | 124.50p | 127.00p | 123.78p | 124.50p | 0 |
| 02/11/2012 | 124.50p | 127.00p | 123.78p | 124.50p | 4947 |
| 01/11/2012 | 124.50p | 124.50p | 124.00p | 124.50p | 0 |
| 31/10/2012 | 124.50p | 124.50p | 124.00p | 124.50p | 0 |
| 30/10/2012 | 124.50p | 124.50p | 124.00p | 124.50p | 0 |
| 29/10/2012 | 124.50p | 124.50p | 124.00p | 124.50p | 75000 |
| 26/10/2012 | 116.00p | 125.00p | 116.00p | 124.50p | 18000 |
| 25/10/2012 | 114.00p | 116.00p | 114.00p | 116.00p | 500 |
| 24/10/2012 | 114.00p | 116.00p | 111.00p | 114.00p | 0 |
| 23/10/2012 | 114.00p | 116.00p | 111.00p | 114.00p | 0 |
| 22/10/2012 | 111.00p | 116.00p | 111.00p | 114.00p | 6778 |
| 19/10/2012 | 110.00p | 111.38p | 108.50p | 110.00p | 0 |
| 18/10/2012 | 110.00p | 111.38p | 108.50p | 110.00p | 0 |
| 17/10/2012 | 108.50p | 111.38p | 108.50p | 110.00p | 2000 |
| 16/10/2012 | 109.00p | 110.00p | 109.00p | 110.00p | 4821 |
| 15/10/2012 | 109.00p | 110.38p | 109.00p | 109.00p | 0 |
| 12/10/2012 | 109.00p | 110.38p | 109.00p | 109.00p | 7345 |
| 11/10/2012 | 109.00p | 110.38p | 109.00p | 109.00p | 5387 |
| 10/10/2012 | 109.00p | 109.00p | 107.62p | 109.00p | 0 |
| 09/10/2012 | 109.00p | 109.00p | 107.62p | 109.00p | 2500 |
| 08/10/2012 | 109.00p | 109.00p | 107.62p | 109.00p | 2500 |
| 05/10/2012 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 04/10/2012 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/10/2012 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 02/10/2012 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/10/2012 | 109.00p | 109.00p | 109.00p | 109.00p | 232885 |
| 28/09/2012 | 109.00p | 110.00p | 104.00p | 109.00p | 0 |
| 27/09/2012 | 109.00p | 110.00p | 104.00p | 109.00p | 0 |
| 26/09/2012 | 109.00p | 110.00p | 104.00p | 109.00p | 0 |
| 25/09/2012 | 106.00p | 110.00p | 104.00p | 109.00p | 47127 |
| 24/09/2012 | 104.50p | 106.00p | 104.50p | 106.00p | 100000 |
| 21/09/2012 | 104.00p | 104.00p | 102.62p | 104.00p | 0 |
| 20/09/2012 | 104.00p | 104.00p | 102.62p | 104.00p | 0 |
| 19/09/2012 | 104.00p | 104.00p | 102.62p | 104.00p | 1200 |
| 18/09/2012 | 104.00p | 104.00p | 102.62p | 104.00p | 0 |
| 17/09/2012 | 104.00p | 104.00p | 102.62p | 104.00p | 100 |
| 14/09/2012 | 104.00p | 104.00p | 101.00p | 104.00p | 0 |
| 13/09/2012 | 104.00p | 104.00p | 101.00p | 104.00p | 0 |
| 12/09/2012 | 104.00p | 104.00p | 101.00p | 104.00p | 10000 |
| 11/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 10/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 07/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 06/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 05/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 04/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 03/09/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 31/08/2012 | 102.50p | 104.00p | 102.50p | 104.00p | 0 |
| 30/08/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 29/08/2012 | 102.50p | 104.00p | 102.50p | 104.00p | 0 |
| 28/08/2012 | 102.50p | 104.00p | 102.50p | 104.00p | 0 |
| 24/08/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
| 23/08/2012 | 104.00p | 104.00p | 102.50p | 104.00p | 0 |
*Close Price adjusted for both dividends and splits