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 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
- 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
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Ondine Biomedical Inc. NPV (CDI) (OBI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2024 | 9.25p | 9.34p | 9.00p | 9.25p | 60619 |
| 07/03/2024 | 9.25p | 9.50p | 9.22p | 9.25p | 12000 |
| 06/03/2024 | 9.25p | 9.40p | 9.08p | 9.25p | 60111 |
| 05/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 58278 |
| 04/03/2024 | 9.75p | 9.75p | 9.13p | 9.40p | 135779 |
| 01/03/2024 | 9.75p | 9.89p | 9.75p | 9.75p | 10000 |
| 29/02/2024 | 9.75p | 10.10p | 9.50p | 10.10p | 132839 |
| 28/02/2024 | 9.50p | 10.00p | 9.50p | 9.75p | 180182 |
| 27/02/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 2702 |
| 26/02/2024 | 10.25p | 10.25p | 9.55p | 9.75p | 117658 |
| 23/02/2024 | 10.25p | 10.28p | 10.00p | 10.25p | 3126 |
| 22/02/2024 | 10.25p | 10.32p | 10.00p | 10.25p | 58544 |
| 21/02/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 24203 |
| 20/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 14329 |
| 19/02/2024 | 10.25p | 10.33p | 10.12p | 10.25p | 9874 |
| 16/02/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 16895 |
| 15/02/2024 | 10.25p | 10.35p | 10.01p | 10.25p | 103256 |
| 14/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 28270 |
| 13/02/2024 | 10.25p | 10.50p | 10.06p | 10.25p | 11386 |
| 12/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 8891 |
| 09/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 24715 |
| 08/02/2024 | 10.25p | 10.50p | 10.00p | 10.20p | 27262 |
| 07/02/2024 | 10.25p | 10.43p | 10.16p | 10.25p | 65092 |
| 06/02/2024 | 10.25p | 10.40p | 10.12p | 10.25p | 76927 |
| 05/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 669 |
| 02/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 128617 |
| 01/02/2024 | 10.50p | 10.50p | 10.00p | 10.20p | 58490 |
| 31/01/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 54306 |
| 30/01/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 53565 |
| 29/01/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 52751 |
| 26/01/2024 | 10.50p | 11.00p | 10.05p | 10.50p | 216891 |
| 25/01/2024 | 10.50p | 11.00p | 10.00p | 10.20p | 529373 |
| 24/01/2024 | 10.00p | 10.84p | 10.00p | 10.50p | 143036 |
| 23/01/2024 | 9.50p | 10.50p | 9.50p | 10.00p | 394320 |
| 22/01/2024 | 9.38p | 9.77p | 9.00p | 9.50p | 223868 |
| 19/01/2024 | 9.38p | 9.75p | 9.38p | 9.38p | 9270 |
| 18/01/2024 | 9.50p | 9.75p | 9.25p | 9.38p | 94526 |
| 17/01/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 373036 |
| 16/01/2024 | 8.75p | 9.98p | 8.50p | 9.75p | 484004 |
| 15/01/2024 | 8.75p | 8.75p | 8.64p | 8.75p | 5192 |
| 12/01/2024 | 8.75p | 9.00p | 8.63p | 8.75p | 2484 |
| 11/01/2024 | 9.25p | 9.25p | 8.64p | 8.75p | 305835 |
| 10/01/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 74501 |
| 09/01/2024 | 9.00p | 9.50p | 9.00p | 9.25p | 15658 |
| 08/01/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 57341 |
| 05/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 25137 |
| 04/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 122524 |
| 03/01/2024 | 8.75p | 9.00p | 8.71p | 8.75p | 32864 |
| 02/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 194 |
| 29/12/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 40009 |
| 28/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 115115 |
| 27/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 102991 |
| 22/12/2023 | 8.75p | 8.95p | 8.75p | 8.75p | 5505 |
| 21/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 58521 |
| 20/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 19070 |
| 19/12/2023 | 9.00p | 9.70p | 8.50p | 8.75p | 105042 |
| 18/12/2023 | 9.25p | 9.50p | 9.00p | 9.00p | 40034 |
| 15/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 578028 |
| 14/12/2023 | 9.25p | 9.75p | 9.02p | 9.25p | 115572 |
| 13/12/2023 | 9.00p | 9.34p | 8.50p | 9.25p | 163882 |
| 12/12/2023 | 9.25p | 9.25p | 8.50p | 9.00p | 720788 |
| 11/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 42653 |
| 08/12/2023 | 10.00p | 10.00p | 9.08p | 9.25p | 106355 |
| 07/12/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 1173398 |
| 06/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 11442 |
| 05/12/2023 | 10.50p | 10.50p | 9.58p | 10.00p | 233106 |
| 04/12/2023 | 8.85p | 10.90p | 8.85p | 10.50p | 566184 |
| 01/12/2023 | 8.50p | 9.10p | 8.50p | 8.85p | 951589 |
| 30/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 141535 |
| 29/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 46743 |
| 28/11/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 46727 |
| 27/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 39289 |
| 24/11/2023 | 8.50p | 8.68p | 8.23p | 8.25p | 41050 |
| 23/11/2023 | 9.50p | 9.50p | 8.00p | 8.50p | 593451 |
| 22/11/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 61563 |
| 21/11/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 102468 |
| 20/11/2023 | 9.50p | 10.00p | 9.05p | 9.50p | 212386 |
| 17/11/2023 | 10.00p | 10.00p | 9.06p | 9.50p | 367940 |
| 16/11/2023 | 10.75p | 11.50p | 9.60p | 10.00p | 512074 |
| 15/11/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 130498 |
| 14/11/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 167784 |
| 13/11/2023 | 10.25p | 10.50p | 9.25p | 10.00p | 301151 |
| 10/11/2023 | 10.75p | 10.98p | 10.00p | 10.70p | 177147 |
| 09/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 27703 |
| 08/11/2023 | 11.25p | 12.00p | 10.50p | 10.75p | 73460 |
| 07/11/2023 | 11.25p | 12.00p | 10.50p | 11.25p | 20527 |
| 06/11/2023 | 10.75p | 12.00p | 10.50p | 11.25p | 369317 |
| 03/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 204918 |
| 02/11/2023 | 11.50p | 12.00p | 10.12p | 10.75p | 523278 |
| 01/11/2023 | 12.50p | 13.00p | 10.60p | 11.50p | 729767 |
| 31/10/2023 | 10.50p | 15.88p | 10.00p | 12.50p | 2309437 |
| 30/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 90757 |
| 27/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 43444 |
| 26/10/2023 | 10.50p | 11.00p | 10.03p | 10.50p | 79122 |
| 25/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 100808 |
| 24/10/2023 | 11.50p | 12.00p | 10.00p | 10.50p | 260283 |
| 23/10/2023 | 10.75p | 12.00p | 10.50p | 11.50p | 262409 |
| 20/10/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 519899 |
| 19/10/2023 | 11.75p | 12.00p | 10.10p | 11.60p | 1236245 |
| 18/10/2023 | 9.50p | 17.00p | 9.46p | 11.60p | 3848813 |
| 17/10/2023 | 8.75p | 9.50p | 8.75p | 9.25p | 187939 |
| 16/10/2023 | 8.00p | 9.00p | 7.90p | 8.75p | 271724 |
| 13/10/2023 | 7.75p | 8.24p | 7.02p | 8.00p | 103839 |
| 12/10/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 6738 |
| 11/10/2023 | 7.75p | 7.75p | 7.19p | 7.25p | 8405 |
| 10/10/2023 | 7.75p | 8.00p | 6.86p | 7.75p | 20170 |
| 09/10/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 357603 |
| 06/10/2023 | 8.25p | 8.25p | 7.50p | 8.25p | 1089 |
| 05/10/2023 | 8.50p | 8.50p | 7.50p | 8.25p | 88532 |
| 04/10/2023 | 9.25p | 9.50p | 8.00p | 8.50p | 89964 |
| 03/10/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 12 |
| 02/10/2023 | 9.25p | 9.50p | 8.20p | 9.25p | 12057 |
| 29/09/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 3975 |
| 28/09/2023 | 9.25p | 9.50p | 9.18p | 9.25p | 1137 |
| 27/09/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 65301 |
| 26/09/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 8390 |
| 25/09/2023 | 9.25p | 9.42p | 9.00p | 9.25p | 8482 |
| 22/09/2023 | 10.00p | 10.50p | 9.25p | 9.25p | 195360 |
| 21/09/2023 | 10.00p | 10.00p | 9.69p | 10.00p | 0 |
| 20/09/2023 | 10.00p | 10.00p | 9.75p | 10.00p | 47664 |
| 19/09/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 4094 |
| 18/09/2023 | 10.00p | 10.50p | 9.75p | 10.00p | 43808 |
| 15/09/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 15123 |
| 14/09/2023 | 9.75p | 10.50p | 9.50p | 10.00p | 117447 |
| 13/09/2023 | 10.00p | 10.00p | 9.50p | 9.75p | 815 |
| 12/09/2023 | 9.50p | 10.00p | 9.50p | 9.75p | 20297 |
| 11/09/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 91178 |
| 08/09/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 2941 |
| 07/09/2023 | 9.50p | 10.00p | 9.11p | 9.50p | 8259 |
| 06/09/2023 | 9.50p | 10.00p | 9.10p | 9.50p | 809783 |
| 05/09/2023 | 9.50p | 10.00p | 9.50p | 9.50p | 15254 |
| 04/09/2023 | 9.50p | 9.89p | 9.01p | 9.50p | 322953 |
| 01/09/2023 | 9.00p | 10.00p | 8.50p | 9.50p | 526438 |
| 31/08/2023 | 14.25p | 14.25p | 8.50p | 9.00p | 1576412 |
| 30/08/2023 | 14.75p | 14.75p | 14.25p | 14.25p | 3200 |
| 29/08/2023 | 14.75p | 14.80p | 14.51p | 14.75p | 2606 |
| 25/08/2023 | 14.75p | 14.95p | 14.51p | 14.75p | 118 |
| 24/08/2023 | 14.75p | 14.75p | 14.50p | 14.75p | 1592 |
| 23/08/2023 | 14.75p | 14.75p | 14.51p | 14.75p | 20 |
| 22/08/2023 | 16.25p | 16.25p | 14.50p | 14.75p | 33473 |
| 21/08/2023 | 16.25p | 16.25p | 15.10p | 16.25p | 30853 |
| 18/08/2023 | 16.25p | 16.25p | 15.12p | 16.25p | 44900 |
| 17/08/2023 | 16.25p | 16.25p | 15.98p | 16.25p | 50000 |
| 16/08/2023 | 16.25p | 16.29p | 16.00p | 16.25p | 961 |
| 15/08/2023 | 16.25p | 16.25p | 16.09p | 16.25p | 0 |
| 14/08/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 100075 |
| 11/08/2023 | 16.25p | 16.29p | 16.00p | 16.25p | 21321 |
| 10/08/2023 | 16.25p | 16.38p | 16.00p | 16.25p | 6028 |
| 09/08/2023 | 16.50p | 16.50p | 16.10p | 16.25p | 191 |
| 08/08/2023 | 16.25p | 16.38p | 16.00p | 16.25p | 18980 |
| 07/08/2023 | 16.00p | 16.50p | 15.99p | 16.25p | 211919 |
| 04/08/2023 | 16.00p | 16.07p | 15.60p | 16.00p | 170 |
| 03/08/2023 | 16.25p | 16.80p | 15.60p | 16.00p | 1144 |
| 02/08/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 20178 |
| 01/08/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 65803 |
| 31/07/2023 | 15.25p | 15.48p | 15.05p | 15.25p | 16263 |
| 28/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 2740 |
| 27/07/2023 | 15.25p | 15.48p | 15.05p | 15.25p | 76133 |
| 26/07/2023 | 15.25p | 15.48p | 15.25p | 15.25p | 154188 |
| 25/07/2023 | 15.25p | 15.48p | 15.05p | 15.25p | 6967 |
| 24/07/2023 | 15.25p | 15.48p | 14.70p | 15.25p | 2846 |
| 21/07/2023 | 14.50p | 15.48p | 14.50p | 15.25p | 112481 |
| 20/07/2023 | 14.00p | 14.90p | 13.69p | 14.50p | 141607 |
| 19/07/2023 | 14.00p | 14.00p | 13.68p | 14.00p | 56000 |
| 18/07/2023 | 14.00p | 14.00p | 13.66p | 14.00p | 17529 |
| 17/07/2023 | 14.00p | 14.17p | 13.60p | 14.00p | 3067 |
| 14/07/2023 | 12.50p | 14.00p | 12.50p | 14.00p | 263204 |
| 13/07/2023 | 11.75p | 12.89p | 11.75p | 12.50p | 60361 |
| 12/07/2023 | 12.25p | 12.25p | 11.00p | 11.75p | 156094 |
| 11/07/2023 | 12.50p | 12.72p | 12.00p | 12.25p | 13024 |
| 10/07/2023 | 12.50p | 12.72p | 12.00p | 12.50p | 1171 |
| 07/07/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 5162 |
| 06/07/2023 | 13.00p | 13.00p | 12.00p | 12.50p | 8317 |
| 05/07/2023 | 13.00p | 12.50p | 12.16p | 12.50p | 0 |
| 04/07/2023 | 13.00p | 13.00p | 12.50p | 12.50p | 63 |
| 03/07/2023 | 13.00p | 12.90p | 12.16p | 12.50p | 0 |
| 30/06/2023 | 12.50p | 12.72p | 12.05p | 12.50p | 133081 |
| 29/06/2023 | 13.00p | 13.00p | 12.00p | 12.50p | 20208 |
| 28/06/2023 | 12.50p | 12.50p | 12.14p | 12.50p | 0 |
| 27/06/2023 | 13.00p | 13.00p | 12.05p | 12.50p | 59 |
| 26/06/2023 | 13.00p | 13.00p | 12.25p | 12.50p | 5000 |
| 23/06/2023 | 14.50p | 14.50p | 12.00p | 12.50p | 347531 |
| 22/06/2023 | 14.75p | 14.95p | 14.05p | 14.50p | 2891 |
| 21/06/2023 | 14.50p | 14.95p | 14.05p | 14.50p | 220 |
| 20/06/2023 | 15.25p | 15.25p | 13.00p | 14.50p | 265446 |
| 19/06/2023 | 16.00p | 16.00p | 14.00p | 15.25p | 94255 |
| 16/06/2023 | 15.50p | 15.90p | 15.50p | 15.50p | 574 |
| 15/06/2023 | 15.50p | 15.90p | 15.50p | 15.50p | 3 |
| 14/06/2023 | 15.50p | 15.90p | 15.50p | 15.50p | 69 |
| 13/06/2023 | 15.50p | 15.50p | 15.05p | 15.50p | 281 |
| 12/06/2023 | 16.00p | 16.00p | 15.05p | 15.50p | 27 |
| 09/06/2023 | 16.00p | 16.00p | 13.60p | 15.50p | 92467 |
| 08/06/2023 | 16.00p | 16.80p | 15.10p | 16.00p | 38911 |
| 07/06/2023 | 15.50p | 15.84p | 15.50p | 15.50p | 40 |
| 06/06/2023 | 15.50p | 15.50p | 15.10p | 15.50p | 13071 |
| 05/06/2023 | 15.50p | 15.50p | 15.44p | 15.50p | 22882 |
| 02/06/2023 | 15.50p | 15.50p | 15.31p | 15.50p | 0 |
| 01/06/2023 | 15.50p | 15.84p | 15.00p | 15.50p | 51451 |
| 31/05/2023 | 15.50p | 15.50p | 15.10p | 15.50p | 155 |
| 30/05/2023 | 16.50p | 16.50p | 15.50p | 15.50p | 15386 |
*Close Price adjusted for both dividends and splits