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 |
|---|---|---|---|---|---|
| 07/04/2016 | 5.75p | 6.00p | 5.37p | 5.63p | 295555 |
| 06/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/04/2016 | 5.50p | 5.88p | 5.50p | 5.75p | 2000 |
| 01/04/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 37000 |
| 31/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/03/2016 | 5.75p | 6.00p | 5.13p | 5.50p | 97116 |
| 21/03/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/03/2016 | 5.75p | 6.00p | 5.50p | 5.75p | 87400 |
| 17/03/2016 | 5.50p | 6.00p | 5.50p | 5.75p | 191496 |
| 16/03/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 88000 |
| 15/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/03/2016 | 5.50p | 5.50p | 5.13p | 5.50p | 1344 |
| 10/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/03/2016 | 5.25p | 5.60p | 5.15p | 5.50p | 47168 |
| 08/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2016 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
| 04/03/2016 | 5.13p | 5.13p | 4.69p | 5.13p | 5400 |
| 03/03/2016 | 4.88p | 5.35p | 4.88p | 5.13p | 21987 |
| 02/03/2016 | 5.50p | 5.50p | 4.44p | 4.88p | 44000 |
| 01/03/2016 | 5.75p | 5.75p | 5.00p | 5.50p | 10000 |
| 29/02/2016 | 5.38p | 6.00p | 5.35p | 5.75p | 259814 |
| 26/02/2016 | 5.38p | 5.38p | 5.37p | 5.38p | 245 |
| 25/02/2016 | 5.25p | 5.50p | 5.00p | 5.38p | 96082 |
| 24/02/2016 | 4.75p | 5.25p | 4.75p | 5.25p | 50000 |
| 23/02/2016 | 4.13p | 4.88p | 4.13p | 4.75p | 89921 |
| 22/02/2016 | 4.25p | 4.25p | 4.13p | 4.13p | 0 |
| 19/02/2016 | 4.50p | 4.50p | 3.81p | 4.25p | 50000 |
| 18/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/02/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 10000 |
| 12/02/2016 | 4.75p | 4.75p | 4.00p | 4.50p | 7914 |
| 11/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/02/2016 | 4.50p | 4.75p | 4.50p | 4.75p | 0 |
| 29/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/01/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 2000 |
| 25/01/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 4466 |
| 22/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/01/2016 | 4.50p | 4.50p | 4.09p | 4.50p | 60000 |
| 20/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 133 |
| 19/01/2016 | 4.50p | 4.50p | 4.40p | 4.50p | 120000 |
| 18/01/2016 | 4.50p | 5.00p | 4.50p | 4.50p | 27000 |
| 15/01/2016 | 5.00p | 5.00p | 4.50p | 4.50p | 7000 |
| 14/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/01/2016 | 5.00p | 5.00p | 3.83p | 5.00p | 26000 |
| 12/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/12/2015 | 5.00p | 5.00p | 4.76p | 5.00p | 14293 |
| 22/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/12/2015 | 5.10p | 5.10p | 4.70p | 5.00p | 5000 |
| 18/12/2015 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 17/12/2015 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 16/12/2015 | 5.13p | 5.13p | 3.50p | 5.10p | 804500 |
| 15/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 1000 |
| 11/12/2015 | 5.38p | 5.38p | 5.00p | 5.13p | 30000 |
| 10/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/12/2015 | 5.38p | 5.38p | 5.30p | 5.38p | 500 |
| 08/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 4000 |
| 03/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 02/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 4800 |
| 30/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/11/2015 | 5.38p | 5.38p | 5.05p | 5.38p | 29951 |
| 26/11/2015 | 5.38p | 5.63p | 5.38p | 5.38p | 60000 |
| 25/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/11/2015 | 5.38p | 5.38p | 5.18p | 5.38p | 29227 |
| 23/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/11/2015 | 5.38p | 5.38p | 5.18p | 5.38p | 4300 |
| 17/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/11/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 2500 |
| 12/11/2015 | 5.50p | 5.50p | 5.18p | 5.50p | 6706 |
| 11/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 1837 |
| 04/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/11/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 82 |
| 02/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2015 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 29/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/10/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 262 |
| 27/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/10/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 1543 |
| 22/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2015 | 5.63p | 5.63p | 5.25p | 5.50p | 24000 |
| 15/10/2015 | 5.63p | 6.05p | 5.63p | 5.63p | 17000 |
| 14/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 400773 |
| 09/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/10/2015 | 5.63p | 5.63p | 5.18p | 5.63p | 400 |
| 30/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/09/2015 | 5.50p | 6.00p | 5.50p | 5.63p | 10000 |
| 23/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/09/2015 | 5.38p | 5.50p | 4.75p | 5.50p | 1411 |
| 15/09/2015 | 5.50p | 5.50p | 5.31p | 5.50p | 72901 |
| 14/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/09/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 400773 |
| 08/09/2015 | 5.50p | 5.50p | 5.30p | 5.50p | 4400 |
| 07/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/09/2015 | 5.00p | 5.50p | 5.00p | 5.38p | 60000 |
| 02/09/2015 | 5.00p | 5.00p | 4.50p | 5.00p | 11000 |
| 01/09/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/08/2015 | 5.00p | 5.50p | 4.50p | 5.00p | 42500 |
| 27/08/2015 | 4.63p | 5.00p | 4.50p | 5.00p | 377 |
| 26/08/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 5674 |
| 25/08/2015 | 5.38p | 5.38p | 4.50p | 4.63p | 95000 |
| 24/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 455 |
| 18/08/2015 | 6.00p | 6.00p | 5.00p | 5.50p | 13200 |
| 17/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/08/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 150000 |
| 13/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/08/2015 | 6.00p | 6.10p | 5.50p | 6.00p | 10922 |
| 07/08/2015 | 6.00p | 6.10p | 6.00p | 6.00p | 1500 |
| 06/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/08/2015 | 6.00p | 6.20p | 5.50p | 6.00p | 32083 |
| 03/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 1165 |
| 29/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 8365 |
| 28/07/2015 | 6.00p | 6.20p | 6.00p | 6.00p | 1000 |
| 27/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 200 |
| 24/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/07/2015 | 6.50p | 6.50p | 5.50p | 6.00p | 43842 |
| 13/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 09/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 5000 |
| 29/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 2000 |
| 26/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits