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
Immunodiagnostic Systems Holdings (IDH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2018 | 255.00p | 255.00p | 250.00p | 250.00p | 1000 |
| 31/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 30/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 25/05/2018 | 255.00p | 255.00p | 250.00p | 255.00p | 1225 |
| 24/05/2018 | 250.00p | 260.00p | 250.00p | 255.00p | 4152 |
| 23/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/05/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 1318 |
| 21/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 18/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/05/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 15/05/2018 | 268.00p | 268.00p | 244.00p | 255.00p | 6107 |
| 14/05/2018 | 268.00p | 276.00p | 268.00p | 268.00p | 1381 |
| 11/05/2018 | 268.00p | 269.00p | 268.00p | 268.00p | 0 |
| 10/05/2018 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 09/05/2018 | 269.00p | 272.24p | 261.80p | 269.00p | 1300 |
| 08/05/2018 | 269.00p | 269.00p | 262.00p | 269.00p | 10000 |
| 04/05/2018 | 270.00p | 274.00p | 269.00p | 269.00p | 6000 |
| 03/05/2018 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 02/05/2018 | 270.00p | 269.00p | 269.00p | 269.00p | 0 |
| 01/05/2018 | 270.00p | 270.00p | 261.63p | 269.00p | 6000 |
| 30/04/2018 | 261.00p | 272.00p | 261.00p | 269.00p | 2926 |
| 27/04/2018 | 260.00p | 270.00p | 253.80p | 261.00p | 2110 |
| 26/04/2018 | 265.00p | 265.00p | 260.00p | 261.00p | 600 |
| 25/04/2018 | 265.00p | 265.00p | 260.00p | 265.00p | 370 |
| 24/04/2018 | 236.00p | 273.17p | 236.00p | 265.00p | 12608 |
| 23/04/2018 | 223.00p | 246.32p | 223.00p | 236.00p | 4720 |
| 20/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/04/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 952 |
| 18/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/04/2018 | 230.00p | 236.00p | 230.00p | 230.00p | 8084 |
| 16/04/2018 | 230.00p | 231.00p | 228.45p | 230.00p | 7714 |
| 13/04/2018 | 226.00p | 234.00p | 226.00p | 230.00p | 2318 |
| 12/04/2018 | 226.00p | 230.00p | 226.00p | 226.00p | 3681 |
| 11/04/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 4449 |
| 10/04/2018 | 226.00p | 228.00p | 226.00p | 226.00p | 370 |
| 09/04/2018 | 226.00p | 226.00p | 213.00p | 226.00p | 2280 |
| 06/04/2018 | 222.00p | 226.00p | 222.00p | 226.00p | 9455 |
| 05/04/2018 | 218.00p | 223.00p | 215.76p | 222.00p | 10782 |
| 04/04/2018 | 218.00p | 222.00p | 214.00p | 218.00p | 5340 |
| 03/04/2018 | 218.00p | 222.00p | 215.76p | 218.00p | 1444 |
| 29/03/2018 | 220.00p | 226.00p | 211.00p | 221.00p | 28267 |
| 28/03/2018 | 220.00p | 220.00p | 210.20p | 220.00p | 4156 |
| 27/03/2018 | 231.00p | 231.00p | 212.00p | 218.00p | 2591 |
| 26/03/2018 | 236.00p | 236.00p | 228.00p | 231.00p | 4839 |
| 23/03/2018 | 230.00p | 236.00p | 229.84p | 236.00p | 3455 |
| 22/03/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 82 |
| 21/03/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 2300 |
| 20/03/2018 | 230.00p | 231.92p | 226.00p | 230.00p | 4194 |
| 19/03/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 96357 |
| 16/03/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 15/03/2018 | 222.00p | 232.00p | 222.00p | 227.00p | 5000 |
| 14/03/2018 | 222.00p | 222.00p | 210.00p | 222.00p | 2000 |
| 13/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 12/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 09/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 08/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 07/03/2018 | 222.00p | 234.00p | 222.00p | 222.00p | 1332 |
| 06/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 05/03/2018 | 222.00p | 222.00p | 210.00p | 222.00p | 163 |
| 02/03/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 01/03/2018 | 222.00p | 222.00p | 216.00p | 222.00p | 1089 |
| 28/02/2018 | 225.00p | 225.00p | 216.00p | 222.00p | 1000 |
| 27/02/2018 | 223.00p | 223.00p | 216.00p | 223.00p | 400 |
| 26/02/2018 | 223.00p | 226.00p | 223.00p | 223.00p | 0 |
| 23/02/2018 | 224.00p | 235.00p | 224.00p | 226.00p | 0 |
| 22/02/2018 | 235.00p | 235.00p | 230.10p | 235.00p | 1589 |
| 21/02/2018 | 246.00p | 246.00p | 234.00p | 235.00p | 2100 |
| 20/02/2018 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 19/02/2018 | 246.00p | 246.00p | 246.00p | 246.00p | 750 |
| 16/02/2018 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 15/02/2018 | 251.00p | 254.00p | 246.00p | 246.00p | 2020 |
| 14/02/2018 | 251.00p | 251.00p | 250.00p | 251.00p | 0 |
| 13/02/2018 | 269.00p | 269.00p | 246.50p | 250.00p | 6165 |
| 12/02/2018 | 277.00p | 277.00p | 276.00p | 276.00p | 1958 |
| 09/02/2018 | 290.00p | 290.00p | 277.00p | 277.00p | 1000 |
| 08/02/2018 | 295.00p | 295.00p | 285.00p | 290.00p | 1081 |
| 07/02/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 06/02/2018 | 290.00p | 290.00p | 285.00p | 290.00p | 1231 |
| 05/02/2018 | 290.00p | 290.00p | 285.00p | 290.00p | 2660 |
| 02/02/2018 | 295.00p | 295.00p | 285.00p | 290.00p | 6380 |
| 01/02/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 31/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 29/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/01/2018 | 290.00p | 290.00p | 285.00p | 290.00p | 440 |
| 25/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 24/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 11615 |
| 23/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 22/01/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/01/2018 | 290.00p | 290.00p | 286.00p | 290.00p | 52050 |
| 18/01/2018 | 290.00p | 290.00p | 285.00p | 290.00p | 655 |
| 17/01/2018 | 290.00p | 293.00p | 285.00p | 290.00p | 1225 |
| 16/01/2018 | 290.00p | 293.40p | 285.00p | 290.00p | 6994 |
| 15/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 3386 |
| 12/01/2018 | 280.00p | 290.00p | 280.00p | 280.00p | 1375 |
| 11/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 1700 |
| 09/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 3467 |
| 05/01/2018 | 280.00p | 290.00p | 280.00p | 280.00p | 5002 |
| 04/01/2018 | 265.00p | 280.00p | 265.00p | 280.00p | 1991 |
| 03/01/2018 | 273.00p | 280.00p | 273.00p | 273.00p | 356 |
| 02/01/2018 | 265.00p | 273.00p | 265.00p | 273.00p | 0 |
| 29/12/2017 | 265.00p | 270.00p | 265.00p | 270.00p | 2500 |
| 28/12/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 27/12/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 643 |
| 22/12/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/12/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 1000 |
| 20/12/2017 | 270.00p | 270.00p | 269.00p | 270.00p | 1008 |
| 19/12/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 18/12/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/12/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 1500 |
| 14/12/2017 | 267.50p | 270.00p | 267.50p | 270.00p | 1500 |
| 13/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 58 |
| 12/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 11/12/2017 | 275.00p | 275.00p | 265.00p | 272.50p | 1000 |
| 08/12/2017 | 272.50p | 275.00p | 275.00p | 275.00p | 0 |
| 07/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 06/12/2017 | 272.50p | 275.00p | 275.00p | 275.00p | 0 |
| 05/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 10859 |
| 04/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 12140 |
| 01/12/2017 | 267.50p | 275.00p | 267.50p | 275.00p | 0 |
| 30/11/2017 | 267.50p | 275.00p | 267.50p | 267.50p | 200 |
| 29/11/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 28/11/2017 | 257.50p | 275.00p | 257.50p | 267.50p | 6000 |
| 27/11/2017 | 257.50p | 265.00p | 257.50p | 257.50p | 2191 |
| 24/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 7468 |
| 22/11/2017 | 285.00p | 286.00p | 285.00p | 285.00p | 215 |
| 21/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 20/11/2017 | 282.50p | 286.00p | 282.50p | 285.00p | 250 |
| 17/11/2017 | 285.00p | 285.00p | 275.00p | 285.00p | 1430 |
| 16/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/11/2017 | 282.50p | 285.00p | 282.50p | 285.00p | 2909 |
| 14/11/2017 | 282.50p | 285.00p | 282.50p | 285.00p | 7896 |
| 13/11/2017 | 272.50p | 285.00p | 272.50p | 280.00p | 162346 |
| 10/11/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/11/2017 | 272.50p | 280.00p | 272.50p | 280.00p | 450 |
| 08/11/2017 | 275.00p | 285.00p | 265.00p | 280.00p | 36180 |
| 07/11/2017 | 275.00p | 285.00p | 275.00p | 275.00p | 2 |
| 06/11/2017 | 272.50p | 275.00p | 275.00p | 275.00p | 0 |
| 03/11/2017 | 272.50p | 275.00p | 265.20p | 275.00p | 2500 |
| 02/11/2017 | 277.50p | 277.50p | 265.00p | 275.00p | 14681 |
| 01/11/2017 | 282.50p | 282.50p | 265.00p | 277.50p | 9496 |
| 31/10/2017 | 287.50p | 287.50p | 275.00p | 287.50p | 2511 |
| 30/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/10/2017 | 287.50p | 290.00p | 280.00p | 287.50p | 57553 |
| 26/10/2017 | 287.50p | 290.00p | 287.50p | 290.00p | 5000 |
| 25/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 6015 |
| 24/10/2017 | 295.00p | 295.00p | 275.15p | 294.00p | 19515 |
| 23/10/2017 | 325.00p | 330.00p | 299.00p | 300.00p | 9509 |
| 20/10/2017 | 330.00p | 330.00p | 325.00p | 330.00p | 43 |
| 19/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/10/2017 | 335.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/10/2017 | 335.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 400 |
| 11/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/10/2017 | 330.00p | 332.50p | 330.00p | 330.00p | 4100 |
| 09/10/2017 | 332.50p | 330.00p | 325.00p | 330.00p | 1609 |
| 06/10/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/10/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1 |
| 04/10/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 0 |
| 03/10/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 0 |
| 02/10/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 299 |
| 29/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 165 |
| 28/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 2 |
| 27/09/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 16 |
| 26/09/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 0 |
| 25/09/2017 | 332.50p | 325.00p | 325.00p | 325.00p | 0 |
| 22/09/2017 | 332.50p | 325.00p | 320.00p | 325.00p | 4500 |
| 21/09/2017 | 312.50p | 320.00p | 310.00p | 320.00p | 1902 |
| 20/09/2017 | 322.50p | 322.50p | 312.50p | 312.50p | 12707 |
| 19/09/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 18/09/2017 | 330.00p | 330.00p | 322.50p | 322.50p | 547 |
| 15/09/2017 | 342.50p | 342.50p | 330.00p | 330.00p | 5200 |
| 14/09/2017 | 345.00p | 345.00p | 342.50p | 342.50p | 250 |
| 13/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 1740 |
| 12/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/09/2017 | 342.50p | 345.00p | 345.00p | 345.00p | 0 |
| 08/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 938 |
| 07/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 06/09/2017 | 327.50p | 345.00p | 327.50p | 345.00p | 9000 |
| 05/09/2017 | 312.50p | 327.50p | 312.50p | 327.50p | 5250 |
| 04/09/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 01/09/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 31/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 11200 |
| 25/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 4039 |
| 23/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 22/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 32 |
| 21/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 4901 |
| 18/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 220 |
| 17/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
*Close Price adjusted for both dividends and splits