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
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 26501 |
| 02/11/2017 | 8.50p | 8.50p | 8.11p | 8.38p | 20000 |
| 01/11/2017 | 8.50p | 8.50p | 8.13p | 8.50p | 51135 |
| 31/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2017 | 7.88p | 8.50p | 7.88p | 8.50p | 191000 |
| 24/10/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 57473 |
| 23/10/2017 | 8.13p | 8.13p | 7.75p | 7.88p | 33325 |
| 20/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/10/2017 | 8.13p | 8.15p | 8.13p | 8.13p | 8000 |
| 16/10/2017 | 8.13p | 8.13p | 7.75p | 8.13p | 500 |
| 13/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 26000 |
| 12/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 5500 |
| 10/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 1003 |
| 09/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 66603 |
| 06/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 8600 |
| 03/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 46989 |
| 29/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 16500 |
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 17500 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/09/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 36545 |
| 21/09/2017 | 8.13p | 8.50p | 8.13p | 8.13p | 284392 |
| 20/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 13713 |
| 18/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 10000 |
| 14/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 15500 |
| 08/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 32800 |
| 07/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 360000 |
| 06/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 22992 |
| 05/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/08/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 195000 |
| 29/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 500 |
| 25/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 23/08/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 25773 |
| 22/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 8848 |
| 21/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 11000 |
| 18/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 23667 |
| 17/08/2017 | 8.25p | 8.50p | 8.25p | 8.50p | 176913 |
| 16/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 106493 |
| 15/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 18335 |
| 11/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51400 |
| 10/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
| 04/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 02/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 22400 |
| 28/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 27/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 2755 |
| 26/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 1426 |
| 25/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 516533 |
| 24/07/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 400000 |
| 21/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 20/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 42372 |
| 19/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51006 |
| 18/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 543 |
| 07/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 5616 |
| 06/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 05/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 25000 |
| 04/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 14000 |
| 29/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 45459 |
| 26/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 500 |
| 23/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/06/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 19/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/06/2017 | 8.75p | 8.84p | 8.45p | 8.75p | 1000000 |
| 13/06/2017 | 8.38p | 8.75p | 8.38p | 8.75p | 0 |
| 12/06/2017 | 8.38p | 8.75p | 8.38p | 8.38p | 25000 |
| 09/06/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/06/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 1600 |
| 07/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/06/2017 | 8.75p | 8.75p | 8.25p | 8.63p | 16362 |
| 02/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/05/2017 | 8.88p | 8.88p | 8.50p | 8.75p | 41287 |
| 30/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/05/2017 | 9.00p | 9.00p | 8.63p | 8.88p | 50069 |
| 19/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/05/2017 | 9.50p | 9.50p | 8.61p | 9.00p | 23200 |
| 15/05/2017 | 9.63p | 9.63p | 9.53p | 9.63p | 3754 |
| 12/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 12773 |
| 10/05/2017 | 9.75p | 9.75p | 9.50p | 9.63p | 18265 |
| 09/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 24061 |
| 05/05/2017 | 9.75p | 9.75p | 9.62p | 9.75p | 1321 |
| 04/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25500 |
| 03/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 19370 |
| 27/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25000 |
| 26/04/2017 | 9.75p | 9.75p | 9.59p | 9.75p | 1000 |
| 25/04/2017 | 9.75p | 9.94p | 9.75p | 9.75p | 30000 |
| 24/04/2017 | 9.25p | 9.85p | 9.25p | 9.75p | 371263 |
| 21/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 13054 |
| 19/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2119 |
| 18/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 25000 |
| 12/04/2017 | 9.25p | 9.33p | 9.25p | 9.25p | 450100 |
| 11/04/2017 | 9.25p | 9.25p | 8.99p | 9.25p | 1100 |
| 10/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2574 |
| 06/04/2017 | 9.25p | 9.45p | 9.25p | 9.25p | 2500 |
| 05/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2700 |
| 04/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2017 | 9.25p | 9.41p | 9.25p | 9.25p | 1321 |
| 30/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 10000 |
| 28/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 8923 |
| 27/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 12000 |
| 24/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/03/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 3700 |
| 22/03/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 20000 |
| 21/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/03/2017 | 9.38p | 9.38p | 9.00p | 9.25p | 64779 |
| 17/03/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 5934 |
| 16/03/2017 | 9.38p | 9.66p | 9.38p | 9.38p | 6000 |
| 15/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 14/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 13/03/2017 | 9.50p | 9.50p | 9.00p | 9.38p | 3000 |
| 10/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 140402 |
| 08/03/2017 | 9.75p | 9.75p | 9.56p | 9.75p | 411 |
| 07/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 13104 |
| 06/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 18905 |
| 03/03/2017 | 9.88p | 9.88p | 9.50p | 9.75p | 19692 |
| 02/03/2017 | 9.50p | 10.45p | 9.11p | 9.88p | 96468 |
| 01/03/2017 | 9.50p | 9.75p | 9.35p | 9.50p | 50500 |
| 28/02/2017 | 9.50p | 9.50p | 9.35p | 9.50p | 81463 |
| 27/02/2017 | 9.50p | 9.95p | 9.20p | 9.50p | 517016 |
| 24/02/2017 | 9.00p | 9.50p | 8.88p | 9.50p | 11402 |
| 23/02/2017 | 9.00p | 9.00p | 8.88p | 9.00p | 56406 |
| 22/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 39796 |
| 21/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 29000 |
| 20/02/2017 | 9.00p | 9.00p | 8.78p | 9.00p | 8158 |
| 17/02/2017 | 9.00p | 9.19p | 8.81p | 9.00p | 35796 |
| 16/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/02/2017 | 9.00p | 9.00p | 8.91p | 9.00p | 9302 |
| 14/02/2017 | 9.00p | 9.20p | 8.91p | 9.00p | 43439 |
| 13/02/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 35000 |
| 10/02/2017 | 9.13p | 9.13p | 9.03p | 9.13p | 27860 |
| 09/02/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 94374 |
| 08/02/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2184 |
| 07/02/2017 | 9.38p | 9.40p | 9.00p | 9.25p | 12108 |
| 06/02/2017 | 9.38p | 9.38p | 8.63p | 9.38p | 451508 |
| 03/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 34043 |
| 02/02/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
| 01/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 8348 |
| 31/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 1500 |
| 27/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 197278 |
| 26/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 92169 |
| 25/01/2017 | 9.50p | 9.75p | 9.10p | 9.50p | 99241 |
| 24/01/2017 | 9.63p | 9.63p | 9.13p | 9.50p | 10028 |
| 23/01/2017 | 9.50p | 9.70p | 9.05p | 9.63p | 102754 |
*Close Price adjusted for both dividends and splits