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
Omega Diagnostics Group (ODX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2016 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 10/08/2016 | 19.00p | 19.13p | 18.00p | 18.75p | 50017 |
| 09/08/2016 | 20.75p | 20.75p | 19.00p | 19.00p | 192227 |
| 08/08/2016 | 20.38p | 21.00p | 19.75p | 20.75p | 166685 |
| 05/08/2016 | 20.38p | 20.60p | 19.85p | 20.38p | 88095 |
| 04/08/2016 | 20.13p | 20.70p | 19.85p | 20.38p | 57608 |
| 03/08/2016 | 19.75p | 20.30p | 19.00p | 20.13p | 165036 |
| 02/08/2016 | 18.75p | 19.93p | 18.75p | 19.50p | 341313 |
| 01/08/2016 | 17.50p | 18.00p | 17.31p | 18.00p | 73037 |
| 29/07/2016 | 17.38p | 17.50p | 17.38p | 17.50p | 10000 |
| 28/07/2016 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 27/07/2016 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 26/07/2016 | 17.38p | 17.47p | 17.38p | 17.38p | 6652 |
| 25/07/2016 | 17.38p | 17.50p | 17.28p | 17.38p | 45033 |
| 22/07/2016 | 17.38p | 17.50p | 17.38p | 17.38p | 4257 |
| 21/07/2016 | 17.38p | 17.87p | 17.38p | 17.38p | 14087 |
| 20/07/2016 | 17.87p | 17.87p | 17.41p | 17.87p | 32000 |
| 19/07/2016 | 17.50p | 17.87p | 17.19p | 17.87p | 67391 |
| 18/07/2016 | 17.25p | 17.50p | 17.00p | 17.50p | 30667 |
| 15/07/2016 | 17.38p | 17.38p | 17.03p | 17.13p | 20053 |
| 14/07/2016 | 17.50p | 17.50p | 17.11p | 17.38p | 17289 |
| 13/07/2016 | 17.75p | 17.75p | 17.13p | 17.50p | 39253 |
| 12/07/2016 | 17.75p | 17.75p | 17.56p | 17.75p | 15000 |
| 11/07/2016 | 18.00p | 18.00p | 17.75p | 17.75p | 10000 |
| 08/07/2016 | 17.63p | 18.00p | 17.63p | 18.00p | 161690 |
| 07/07/2016 | 17.87p | 17.87p | 17.42p | 17.63p | 20000 |
| 06/07/2016 | 18.25p | 18.25p | 17.41p | 17.87p | 1100 |
| 05/07/2016 | 19.25p | 19.25p | 17.33p | 17.63p | 181175 |
| 04/07/2016 | 19.50p | 19.70p | 18.33p | 19.25p | 96892 |
| 01/07/2016 | 19.50p | 19.70p | 19.13p | 19.50p | 322343 |
| 30/06/2016 | 18.38p | 19.80p | 18.38p | 19.50p | 308457 |
| 29/06/2016 | 16.75p | 18.00p | 16.75p | 18.00p | 238566 |
| 28/06/2016 | 16.00p | 16.95p | 16.00p | 16.75p | 112828 |
| 27/06/2016 | 15.75p | 16.00p | 15.75p | 16.00p | 60507 |
| 24/06/2016 | 15.50p | 15.50p | 15.13p | 15.50p | 63500 |
| 23/06/2016 | 16.37p | 16.37p | 16.32p | 16.37p | 10000 |
| 22/06/2016 | 16.50p | 16.50p | 16.31p | 16.50p | 9800 |
| 21/06/2016 | 16.50p | 16.50p | 16.35p | 16.50p | 10000 |
| 20/06/2016 | 16.50p | 16.50p | 16.35p | 16.50p | 4000 |
| 17/06/2016 | 16.50p | 16.70p | 16.35p | 16.50p | 85905 |
| 16/06/2016 | 16.50p | 16.60p | 16.50p | 16.50p | 35000 |
| 15/06/2016 | 16.50p | 16.50p | 16.33p | 16.50p | 2777 |
| 14/06/2016 | 16.50p | 16.50p | 16.31p | 16.50p | 16000 |
| 13/06/2016 | 16.13p | 16.50p | 16.13p | 16.50p | 11000 |
| 10/06/2016 | 16.13p | 16.63p | 16.03p | 16.13p | 74000 |
| 09/06/2016 | 15.88p | 16.25p | 15.50p | 16.00p | 105000 |
| 08/06/2016 | 16.13p | 16.13p | 15.75p | 15.88p | 307941 |
| 07/06/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 06/06/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 4302 |
| 03/06/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 2903 |
| 02/06/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 01/06/2016 | 16.25p | 16.25p | 16.05p | 16.13p | 22500 |
| 31/05/2016 | 16.25p | 16.25p | 16.10p | 16.25p | 14920 |
| 27/05/2016 | 16.13p | 16.25p | 16.03p | 16.25p | 76543 |
| 26/05/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 25000 |
| 25/05/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 44817 |
| 24/05/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 23/05/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 10000 |
| 20/05/2016 | 16.13p | 16.14p | 16.13p | 16.13p | 20025 |
| 19/05/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 35562 |
| 18/05/2016 | 16.13p | 16.18p | 15.93p | 16.13p | 14128 |
| 17/05/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 16/05/2016 | 16.13p | 16.13p | 16.03p | 16.13p | 8873 |
| 13/05/2016 | 16.00p | 16.19p | 16.00p | 16.13p | 41269 |
| 12/05/2016 | 16.37p | 16.37p | 15.68p | 16.00p | 158667 |
| 11/05/2016 | 16.37p | 16.45p | 16.28p | 16.37p | 223768 |
| 10/05/2016 | 16.37p | 16.37p | 16.35p | 16.37p | 5400 |
| 09/05/2016 | 16.37p | 16.37p | 16.35p | 16.37p | 90000 |
| 06/05/2016 | 16.13p | 16.75p | 16.03p | 16.37p | 335045 |
| 05/05/2016 | 16.00p | 16.19p | 16.00p | 16.13p | 17299 |
| 04/05/2016 | 15.75p | 16.00p | 15.75p | 16.00p | 70000 |
| 03/05/2016 | 15.88p | 16.16p | 15.61p | 15.75p | 1801 |
| 29/04/2016 | 15.75p | 16.25p | 15.61p | 15.88p | 252672 |
| 28/04/2016 | 15.88p | 15.88p | 15.56p | 15.75p | 8211 |
| 27/04/2016 | 15.88p | 16.16p | 15.80p | 15.88p | 50574 |
| 26/04/2016 | 16.13p | 16.22p | 15.88p | 15.88p | 20590 |
| 25/04/2016 | 16.25p | 16.75p | 16.00p | 16.13p | 41818 |
| 22/04/2016 | 16.25p | 16.44p | 15.78p | 16.25p | 157338 |
| 21/04/2016 | 15.75p | 16.37p | 15.75p | 16.25p | 821988 |
| 20/04/2016 | 14.38p | 14.75p | 14.38p | 14.75p | 65068 |
| 19/04/2016 | 14.38p | 14.88p | 14.25p | 14.38p | 227238 |
| 18/04/2016 | 14.38p | 14.38p | 14.29p | 14.38p | 5686 |
| 15/04/2016 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 14/04/2016 | 14.38p | 14.38p | 14.30p | 14.38p | 5843 |
| 13/04/2016 | 14.38p | 14.45p | 14.28p | 14.38p | 29178 |
| 12/04/2016 | 14.50p | 14.50p | 14.28p | 14.38p | 170969 |
| 11/04/2016 | 14.50p | 14.50p | 14.31p | 14.50p | 19003 |
| 08/04/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/04/2016 | 14.38p | 14.50p | 14.28p | 14.50p | 271511 |
| 06/04/2016 | 14.38p | 15.00p | 14.25p | 14.38p | 190000 |
| 05/04/2016 | 14.38p | 14.38p | 14.30p | 14.38p | 26095 |
| 04/04/2016 | 14.38p | 15.00p | 14.28p | 14.38p | 1800 |
| 01/04/2016 | 14.38p | 15.00p | 14.38p | 14.38p | 0 |
| 31/03/2016 | 14.25p | 14.47p | 14.25p | 14.38p | 56302 |
| 30/03/2016 | 15.00p | 15.38p | 14.00p | 14.38p | 361247 |
| 29/03/2016 | 15.25p | 15.25p | 15.00p | 15.00p | 7414 |
| 24/03/2016 | 15.25p | 15.25p | 15.06p | 15.25p | 5000 |
| 23/03/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/03/2016 | 15.25p | 15.38p | 15.25p | 15.25p | 201 |
| 21/03/2016 | 15.25p | 15.75p | 14.75p | 15.25p | 250000 |
| 18/03/2016 | 15.25p | 15.25p | 15.06p | 15.25p | 73279 |
| 17/03/2016 | 15.25p | 15.25p | 15.06p | 15.25p | 127500 |
| 16/03/2016 | 15.13p | 15.30p | 14.75p | 15.25p | 189076 |
| 15/03/2016 | 14.62p | 14.97p | 14.62p | 14.88p | 48882 |
| 14/03/2016 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 11/03/2016 | 14.62p | 14.62p | 14.50p | 14.62p | 9699 |
| 10/03/2016 | 14.62p | 14.70p | 14.50p | 14.62p | 11661 |
| 09/03/2016 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 08/03/2016 | 14.62p | 15.25p | 14.50p | 14.62p | 40000 |
| 07/03/2016 | 14.50p | 14.62p | 14.50p | 14.62p | 50000 |
| 04/03/2016 | 14.50p | 14.50p | 14.36p | 14.50p | 17416 |
| 03/03/2016 | 14.50p | 15.00p | 14.38p | 14.50p | 400000 |
| 02/03/2016 | 14.88p | 14.88p | 14.26p | 14.38p | 9790 |
| 01/03/2016 | 14.62p | 14.74p | 14.50p | 14.50p | 56587 |
| 29/02/2016 | 14.88p | 14.88p | 14.62p | 14.62p | 5000 |
| 26/02/2016 | 14.88p | 14.88p | 14.68p | 14.88p | 40000 |
| 25/02/2016 | 14.88p | 14.95p | 14.75p | 14.88p | 50000 |
| 24/02/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/02/2016 | 15.13p | 15.13p | 15.00p | 15.00p | 28276 |
| 22/02/2016 | 15.75p | 16.00p | 14.62p | 15.13p | 237955 |
| 19/02/2016 | 15.63p | 16.00p | 15.63p | 15.75p | 5000 |
| 18/02/2016 | 15.75p | 15.75p | 15.42p | 15.63p | 20690 |
| 17/02/2016 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 16/02/2016 | 15.75p | 15.75p | 15.42p | 15.75p | 1700 |
| 15/02/2016 | 15.38p | 16.46p | 15.00p | 15.75p | 254281 |
| 12/02/2016 | 15.75p | 15.88p | 15.25p | 15.38p | 20630 |
| 11/02/2016 | 16.13p | 16.13p | 15.75p | 15.75p | 8000 |
| 10/02/2016 | 16.63p | 17.00p | 15.80p | 16.13p | 226006 |
| 09/02/2016 | 16.50p | 16.63p | 16.50p | 16.63p | 0 |
| 08/02/2016 | 16.13p | 16.50p | 16.03p | 16.50p | 48000 |
| 05/02/2016 | 15.75p | 16.13p | 15.75p | 16.13p | 120000 |
| 04/02/2016 | 15.38p | 16.00p | 15.33p | 15.75p | 29834 |
| 03/02/2016 | 15.50p | 15.50p | 15.35p | 15.38p | 10088 |
| 02/02/2016 | 15.63p | 15.63p | 15.50p | 15.50p | 0 |
| 01/02/2016 | 15.50p | 16.00p | 15.50p | 15.63p | 10607 |
| 29/01/2016 | 15.25p | 15.73p | 15.25p | 15.50p | 21000 |
| 28/01/2016 | 15.25p | 15.41p | 15.13p | 15.25p | 35600 |
| 27/01/2016 | 15.25p | 15.50p | 15.13p | 15.25p | 18187 |
| 26/01/2016 | 14.38p | 15.63p | 14.38p | 15.25p | 164500 |
| 25/01/2016 | 14.50p | 14.95p | 14.00p | 14.50p | 282754 |
| 22/01/2016 | 13.88p | 14.95p | 13.88p | 14.50p | 8264 |
| 21/01/2016 | 13.88p | 14.01p | 13.88p | 13.88p | 8000 |
| 20/01/2016 | 13.88p | 13.88p | 13.88p | 13.88p | 0 |
| 19/01/2016 | 13.88p | 14.50p | 13.88p | 13.88p | 183922 |
| 18/01/2016 | 14.25p | 15.00p | 13.75p | 13.88p | 221600 |
| 15/01/2016 | 14.25p | 14.45p | 14.00p | 14.25p | 236860 |
| 14/01/2016 | 14.50p | 14.70p | 13.50p | 14.25p | 64504 |
| 13/01/2016 | 15.25p | 15.25p | 14.01p | 14.50p | 159474 |
| 12/01/2016 | 16.00p | 16.00p | 15.01p | 15.25p | 104253 |
| 11/01/2016 | 16.13p | 16.20p | 15.75p | 16.00p | 47781 |
| 08/01/2016 | 16.13p | 16.50p | 15.83p | 16.13p | 19391 |
| 07/01/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 64000 |
| 06/01/2016 | 16.13p | 16.13p | 15.90p | 16.13p | 6234 |
| 05/01/2016 | 16.00p | 16.20p | 15.90p | 16.13p | 41714 |
| 04/01/2016 | 16.00p | 16.10p | 16.00p | 16.00p | 5000 |
| 31/12/2015 | 16.00p | 16.00p | 15.60p | 16.00p | 3206 |
| 30/12/2015 | 16.00p | 16.10p | 15.60p | 16.00p | 14628 |
| 29/12/2015 | 16.00p | 16.00p | 15.50p | 16.00p | 51176 |
| 24/12/2015 | 16.25p | 16.25p | 15.50p | 16.00p | 28024 |
| 23/12/2015 | 16.50p | 16.50p | 15.00p | 16.25p | 61377 |
| 22/12/2015 | 16.50p | 16.50p | 16.25p | 16.50p | 11109 |
| 21/12/2015 | 16.50p | 16.75p | 16.29p | 16.50p | 1700 |
| 18/12/2015 | 16.50p | 16.60p | 16.28p | 16.50p | 26322 |
| 17/12/2015 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 16/12/2015 | 16.50p | 16.50p | 16.30p | 16.50p | 13000 |
| 15/12/2015 | 16.50p | 16.50p | 16.36p | 16.50p | 27801 |
| 14/12/2015 | 16.50p | 16.50p | 16.36p | 16.50p | 2368 |
| 11/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 100000 |
| 10/12/2015 | 16.25p | 16.50p | 16.25p | 16.50p | 30000 |
| 09/12/2015 | 16.37p | 16.37p | 16.12p | 16.25p | 45007 |
| 08/12/2015 | 16.50p | 16.60p | 16.20p | 16.37p | 5896 |
| 07/12/2015 | 17.50p | 17.80p | 16.37p | 16.50p | 46166 |
| 04/12/2015 | 16.88p | 17.75p | 16.65p | 17.50p | 119242 |
| 03/12/2015 | 15.25p | 17.33p | 15.10p | 16.88p | 394374 |
| 02/12/2015 | 14.88p | 15.50p | 14.50p | 15.25p | 9308278 |
| 01/12/2015 | 15.25p | 15.25p | 14.25p | 14.88p | 10089 |
| 30/11/2015 | 16.13p | 16.13p | 15.00p | 15.25p | 87470 |
| 27/11/2015 | 15.38p | 15.70p | 15.10p | 15.50p | 40974 |
| 26/11/2015 | 15.38p | 15.38p | 15.20p | 15.38p | 5000 |
| 25/11/2015 | 14.50p | 15.38p | 14.50p | 15.38p | 131523 |
| 24/11/2015 | 14.50p | 14.60p | 14.30p | 14.50p | 154525 |
| 23/11/2015 | 14.38p | 14.60p | 14.38p | 14.50p | 674 |
| 20/11/2015 | 14.38p | 14.40p | 14.38p | 14.38p | 50000 |
| 19/11/2015 | 14.38p | 14.50p | 14.38p | 14.38p | 20000 |
| 18/11/2015 | 14.13p | 14.75p | 13.91p | 14.38p | 57938 |
| 17/11/2015 | 14.50p | 14.60p | 13.73p | 14.13p | 151862 |
| 16/11/2015 | 14.50p | 14.50p | 14.00p | 14.50p | 30000 |
| 13/11/2015 | 15.50p | 15.50p | 14.00p | 14.50p | 154202 |
| 12/11/2015 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
| 11/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2015 | 15.50p | 15.75p | 15.00p | 15.50p | 1500 |
| 09/11/2015 | 15.75p | 15.75p | 15.00p | 15.50p | 47273 |
| 06/11/2015 | 15.75p | 16.44p | 15.65p | 15.75p | 33430 |
| 05/11/2015 | 15.88p | 16.35p | 15.75p | 15.75p | 87003 |
| 04/11/2015 | 16.00p | 16.85p | 15.88p | 15.88p | 63673 |
| 03/11/2015 | 16.25p | 16.25p | 15.66p | 16.00p | 45907 |
| 02/11/2015 | 16.75p | 17.00p | 16.10p | 16.25p | 28113 |
| 30/10/2015 | 15.00p | 17.00p | 15.00p | 16.75p | 163371 |
| 29/10/2015 | 14.75p | 15.25p | 14.60p | 15.00p | 39420 |
| 28/10/2015 | 14.75p | 14.85p | 14.60p | 14.75p | 14241 |
*Close Price adjusted for both dividends and splits