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 Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- 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
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 20 |
| 17/01/2017 | 9.88p | 9.88p | 9.00p | 9.50p | 70000 |
| 16/01/2017 | 9.88p | 9.88p | 9.50p | 9.88p | 65032 |
| 13/01/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/01/2017 | 9.88p | 9.88p | 9.58p | 9.88p | 4600 |
| 11/01/2017 | 9.88p | 10.06p | 9.88p | 9.88p | 9497 |
| 10/01/2017 | 9.25p | 10.00p | 9.25p | 9.88p | 241920 |
| 09/01/2017 | 9.25p | 9.25p | 9.10p | 9.25p | 958 |
| 06/01/2017 | 9.38p | 9.42p | 8.91p | 9.25p | 8228 |
| 05/01/2017 | 9.25p | 9.38p | 9.13p | 9.38p | 0 |
| 04/01/2017 | 9.38p | 9.38p | 8.90p | 9.13p | 2000 |
| 03/01/2017 | 9.00p | 9.61p | 9.00p | 9.38p | 15000 |
| 30/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 12000 |
| 23/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/12/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 700 |
| 21/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/12/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 25000 |
| 19/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 10000 |
| 16/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 21395 |
| 15/12/2016 | 9.63p | 9.63p | 9.00p | 9.00p | 0 |
| 14/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/12/2016 | 9.63p | 9.63p | 9.35p | 9.63p | 11500 |
| 12/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/12/2016 | 9.63p | 9.63p | 9.37p | 9.63p | 22000 |
| 08/12/2016 | 9.63p | 10.00p | 9.34p | 9.63p | 85555 |
| 07/12/2016 | 9.38p | 9.63p | 9.25p | 9.63p | 4303 |
| 06/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 05/12/2016 | 9.25p | 9.38p | 8.91p | 9.38p | 10000 |
| 02/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/12/2016 | 9.25p | 9.25p | 8.50p | 9.25p | 33717 |
| 30/11/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/11/2016 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 28/11/2016 | 9.50p | 9.50p | 8.75p | 9.00p | 56403 |
| 25/11/2016 | 9.75p | 9.75p | 9.00p | 9.25p | 32571 |
| 24/11/2016 | 9.88p | 9.88p | 8.50p | 9.75p | 40000 |
| 23/11/2016 | 9.88p | 9.88p | 9.48p | 9.88p | 50000 |
| 22/11/2016 | 9.88p | 9.88p | 9.00p | 9.88p | 40000 |
| 21/11/2016 | 9.88p | 9.88p | 9.25p | 9.88p | 13241 |
| 18/11/2016 | 10.00p | 10.00p | 9.00p | 9.88p | 61532 |
| 17/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/11/2016 | 10.00p | 10.00p | 9.50p | 10.00p | 26152 |
| 14/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 2000 |
| 11/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 2000 |
| 10/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/11/2016 | 10.00p | 10.37p | 10.00p | 10.00p | 53130 |
| 08/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 30078 |
| 07/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/11/2016 | 10.63p | 10.63p | 9.50p | 10.00p | 74291 |
| 03/11/2016 | 10.63p | 10.77p | 10.34p | 10.63p | 11875 |
| 02/11/2016 | 10.63p | 10.63p | 10.25p | 10.63p | 23917 |
| 01/11/2016 | 10.63p | 10.77p | 10.19p | 10.63p | 114575 |
| 31/10/2016 | 10.63p | 10.91p | 10.63p | 10.63p | 6272 |
| 28/10/2016 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 27/10/2016 | 10.75p | 10.99p | 10.56p | 10.63p | 63282 |
| 26/10/2016 | 10.38p | 11.00p | 10.38p | 10.75p | 84992 |
| 25/10/2016 | 10.38p | 10.65p | 10.38p | 10.38p | 59850 |
| 24/10/2016 | 10.13p | 10.53p | 9.59p | 10.38p | 285571 |
| 21/10/2016 | 10.00p | 10.38p | 9.63p | 10.13p | 129001 |
| 20/10/2016 | 9.75p | 10.50p | 9.55p | 10.00p | 67091 |
| 19/10/2016 | 9.63p | 9.91p | 9.25p | 9.75p | 52732 |
| 18/10/2016 | 9.88p | 9.91p | 8.65p | 9.63p | 370779 |
| 17/10/2016 | 8.38p | 11.00p | 8.38p | 9.88p | 818256 |
| 14/10/2016 | 8.50p | 8.50p | 8.09p | 8.38p | 117917 |
| 13/10/2016 | 8.50p | 8.50p | 8.10p | 8.50p | 11644 |
| 12/10/2016 | 8.50p | 8.59p | 7.80p | 8.50p | 77105 |
| 11/10/2016 | 8.75p | 8.75p | 7.81p | 8.50p | 394172 |
| 10/10/2016 | 9.38p | 9.38p | 8.25p | 8.75p | 228375 |
| 07/10/2016 | 9.63p | 9.63p | 9.00p | 9.38p | 2092 |
| 06/10/2016 | 9.88p | 9.88p | 8.60p | 9.63p | 100523 |
| 05/10/2016 | 10.00p | 10.00p | 9.50p | 9.88p | 5000 |
| 04/10/2016 | 9.63p | 10.10p | 8.60p | 10.00p | 165165 |
| 03/10/2016 | 10.88p | 10.88p | 9.00p | 9.63p | 152662 |
| 30/09/2016 | 10.88p | 10.88p | 10.50p | 10.88p | 16942 |
| 29/09/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 28/09/2016 | 11.00p | 11.00p | 10.50p | 10.88p | 113214 |
| 27/09/2016 | 11.00p | 11.00p | 10.75p | 11.00p | 27198 |
| 26/09/2016 | 11.50p | 11.50p | 10.55p | 11.00p | 187848 |
| 23/09/2016 | 11.38p | 12.38p | 11.38p | 11.50p | 228700 |
| 22/09/2016 | 11.13p | 11.45p | 10.95p | 11.38p | 119948 |
| 21/09/2016 | 11.25p | 11.25p | 10.50p | 11.13p | 109775 |
| 20/09/2016 | 11.50p | 11.50p | 11.00p | 11.25p | 87003 |
| 19/09/2016 | 12.00p | 12.00p | 10.89p | 11.50p | 134550 |
| 16/09/2016 | 11.25p | 12.00p | 11.00p | 11.75p | 160304 |
| 15/09/2016 | 12.50p | 12.50p | 10.71p | 11.25p | 198434 |
| 14/09/2016 | 13.25p | 13.25p | 11.78p | 12.50p | 69333 |
| 13/09/2016 | 13.38p | 13.38p | 12.50p | 13.25p | 38685 |
| 12/09/2016 | 13.38p | 13.38p | 13.31p | 13.38p | 22676 |
| 09/09/2016 | 13.50p | 13.50p | 12.50p | 13.38p | 25050 |
| 08/09/2016 | 13.75p | 13.75p | 13.00p | 13.50p | 46895 |
| 07/09/2016 | 13.25p | 13.75p | 13.25p | 13.75p | 10000 |
| 06/09/2016 | 13.25p | 13.45p | 13.10p | 13.25p | 343182 |
| 05/09/2016 | 13.00p | 13.38p | 13.00p | 13.25p | 55646 |
| 02/09/2016 | 12.25p | 13.00p | 12.07p | 13.00p | 56175 |
| 01/09/2016 | 12.75p | 12.75p | 11.50p | 12.25p | 155273 |
| 31/08/2016 | 13.25p | 13.25p | 12.10p | 12.75p | 121549 |
| 30/08/2016 | 13.75p | 13.75p | 13.25p | 13.25p | 126522 |
| 26/08/2016 | 13.75p | 13.88p | 13.00p | 13.75p | 167091 |
| 25/08/2016 | 14.88p | 14.88p | 13.00p | 13.75p | 359241 |
| 24/08/2016 | 14.88p | 14.89p | 14.50p | 14.88p | 91126 |
| 23/08/2016 | 15.75p | 15.75p | 14.00p | 14.88p | 390992 |
| 22/08/2016 | 16.00p | 16.15p | 15.25p | 15.75p | 760827 |
| 19/08/2016 | 16.75p | 16.75p | 15.83p | 16.00p | 141697 |
| 18/08/2016 | 16.13p | 17.24p | 15.03p | 16.37p | 304990 |
| 17/08/2016 | 16.37p | 19.25p | 16.00p | 16.13p | 1285055 |
| 16/08/2016 | 12.50p | 16.15p | 12.11p | 15.75p | 1246012 |
| 15/08/2016 | 13.00p | 13.00p | 12.25p | 12.50p | 127750 |
| 12/08/2016 | 13.00p | 13.60p | 12.01p | 13.00p | 175400 |
| 11/08/2016 | 13.75p | 13.84p | 12.63p | 13.00p | 77389 |
| 10/08/2016 | 13.25p | 15.00p | 13.06p | 13.75p | 313670 |
| 09/08/2016 | 14.13p | 14.25p | 12.80p | 13.25p | 627125 |
| 08/08/2016 | 12.88p | 14.74p | 12.88p | 14.00p | 721036 |
| 05/08/2016 | 9.63p | 13.70p | 9.63p | 12.63p | 1270447 |
| 04/08/2016 | 8.25p | 10.25p | 8.25p | 9.63p | 302073 |
| 03/08/2016 | 7.50p | 8.63p | 7.50p | 8.25p | 148100 |
| 02/08/2016 | 7.25p | 7.73p | 7.25p | 7.50p | 2500 |
| 01/08/2016 | 7.25p | 7.25p | 7.12p | 7.25p | 5673 |
| 29/07/2016 | 7.25p | 7.50p | 7.12p | 7.25p | 185000 |
| 28/07/2016 | 7.00p | 7.25p | 7.00p | 7.25p | 35700 |
| 27/07/2016 | 7.00p | 7.01p | 7.00p | 7.00p | 20000 |
| 26/07/2016 | 6.88p | 7.00p | 6.59p | 7.00p | 12300 |
| 25/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/07/2016 | 6.88p | 7.00p | 6.54p | 6.88p | 64293 |
| 21/07/2016 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 20/07/2016 | 6.63p | 6.75p | 6.37p | 6.75p | 39019 |
| 19/07/2016 | 6.50p | 6.63p | 6.37p | 6.63p | 247130 |
| 18/07/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 82065 |
| 15/07/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 3100 |
| 14/07/2016 | 6.75p | 6.75p | 6.00p | 6.50p | 25000 |
| 13/07/2016 | 7.25p | 7.25p | 6.00p | 6.75p | 105386 |
| 12/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/07/2016 | 7.25p | 7.81p | 6.50p | 7.25p | 65000 |
| 08/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/07/2016 | 7.00p | 7.70p | 6.80p | 7.25p | 221362 |
| 06/07/2016 | 5.75p | 7.30p | 5.75p | 7.00p | 185283 |
| 05/07/2016 | 5.50p | 6.31p | 5.00p | 5.75p | 22203 |
| 04/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/07/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 51119 |
| 30/06/2016 | 5.25p | 5.63p | 5.25p | 5.50p | 2146 |
| 29/06/2016 | 5.50p | 5.50p | 5.25p | 5.25p | 0 |
| 28/06/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/06/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/06/2016 | 5.25p | 5.25p | 4.78p | 5.25p | 9931 |
| 23/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/06/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 15000 |
| 21/06/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 2820 |
| 20/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/06/2016 | 5.50p | 5.50p | 5.13p | 5.50p | 600 |
| 15/06/2016 | 5.63p | 5.81p | 5.25p | 5.50p | 10997 |
| 14/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/06/2016 | 5.63p | 5.63p | 5.34p | 5.63p | 1987 |
| 09/06/2016 | 4.88p | 5.88p | 4.88p | 5.63p | 86640 |
| 08/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/06/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 06/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 03/06/2016 | 4.88p | 4.91p | 4.88p | 4.88p | 9931 |
| 02/06/2016 | 5.50p | 5.50p | 4.75p | 4.88p | 20000 |
| 01/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/05/2016 | 5.50p | 5.50p | 5.10p | 5.50p | 7000 |
| 27/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/05/2016 | 5.50p | 5.50p | 5.20p | 5.50p | 23074 |
| 24/05/2016 | 5.50p | 5.65p | 5.50p | 5.50p | 30000 |
| 23/05/2016 | 5.38p | 5.56p | 5.25p | 5.50p | 107302 |
| 20/05/2016 | 5.25p | 5.56p | 5.25p | 5.38p | 60000 |
| 19/05/2016 | 5.50p | 5.50p | 4.69p | 5.25p | 5000 |
| 18/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 98980 |
| 13/05/2016 | 5.50p | 5.50p | 5.02p | 5.50p | 3613 |
| 12/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 06/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 04/05/2016 | 5.50p | 5.50p | 5.45p | 5.50p | 227 |
| 03/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2016 | 5.25p | 5.50p | 5.13p | 5.50p | 147416 |
| 28/04/2016 | 5.25p | 6.00p | 5.25p | 5.25p | 6500 |
| 27/04/2016 | 5.00p | 5.25p | 5.00p | 5.25p | 89531 |
| 26/04/2016 | 5.50p | 5.70p | 5.00p | 5.00p | 26000 |
| 25/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/04/2016 | 5.75p | 6.00p | 4.50p | 5.50p | 269500 |
| 20/04/2016 | 5.50p | 6.00p | 5.50p | 5.75p | 45000 |
| 19/04/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 18/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/04/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 14/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/04/2016 | 5.63p | 5.63p | 5.37p | 5.63p | 5145 |
| 08/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits