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 |
|---|---|---|---|---|---|
| 24/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 1009706 |
| 18/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 5000 |
| 17/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/06/2015 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 09/06/2015 | 6.50p | 6.90p | 6.50p | 6.50p | 6000 |
| 08/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/06/2015 | 6.75p | 6.75p | 6.50p | 6.50p | 5719 |
| 04/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/06/2015 | 6.50p | 6.50p | 6.45p | 6.50p | 72331 |
| 01/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/05/2015 | 7.00p | 7.00p | 5.50p | 6.50p | 119620 |
| 28/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/05/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 109 |
| 12/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/05/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 200 |
| 07/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/05/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 7185 |
| 05/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/04/2015 | 6.63p | 7.00p | 6.63p | 7.00p | 21916 |
| 28/04/2015 | 6.63p | 6.80p | 6.63p | 6.63p | 6800000 |
| 27/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/04/2015 | 6.63p | 6.64p | 6.63p | 6.63p | 737480 |
| 23/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 1550 |
| 21/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 11858 |
| 20/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 500 |
| 16/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 3790 |
| 07/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/03/2015 | 6.75p | 6.75p | 6.50p | 6.63p | 6800 |
| 30/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/03/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 20000 |
| 24/03/2015 | 7.13p | 7.13p | 6.50p | 6.75p | 5000 |
| 23/03/2015 | 7.25p | 7.25p | 7.15p | 7.25p | 935 |
| 20/03/2015 | 7.25p | 7.25p | 6.00p | 7.25p | 25000 |
| 19/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 8162 |
| 18/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 843 |
| 12/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 7707 |
| 10/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/03/2015 | 7.38p | 7.38p | 7.00p | 7.25p | 340 |
| 06/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/03/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 20953 |
| 04/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/03/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 3200 |
| 02/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/02/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 600 |
| 16/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/02/2015 | 7.38p | 7.43p | 7.38p | 7.38p | 546 |
| 11/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/02/2015 | 7.00p | 7.38p | 7.00p | 7.38p | 0 |
| 05/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 2712 |
| 02/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/01/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 7000 |
| 28/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/01/2015 | 7.13p | 7.38p | 7.00p | 7.38p | 100000 |
| 22/01/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/01/2015 | 7.13p | 7.15p | 7.13p | 7.13p | 12500 |
| 20/01/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 13626 |
| 19/01/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/01/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 86455 |
| 15/01/2015 | 7.00p | 7.25p | 7.00p | 7.25p | 69620 |
| 14/01/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 39285 |
| 13/01/2015 | 7.00p | 7.00p | 6.85p | 7.00p | 1697 |
| 12/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/01/2015 | 7.13p | 7.13p | 6.77p | 7.00p | 83236 |
| 02/01/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 44683 |
| 31/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2014 | 8.38p | 8.38p | 7.25p | 7.25p | 95000 |
| 29/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/12/2014 | 8.38p | 8.50p | 8.02p | 8.38p | 156641 |
| 18/12/2014 | 8.75p | 8.75p | 7.99p | 8.38p | 113842 |
| 17/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 8000 |
| 11/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/12/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 400 |
| 08/12/2014 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
| 05/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/12/2014 | 8.88p | 8.88p | 8.63p | 8.63p | 20247 |
| 03/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 01/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/11/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 34146 |
| 27/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 10000 |
| 24/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/11/2014 | 9.00p | 9.15p | 8.75p | 9.00p | 49763 |
| 20/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 2475 |
| 17/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 34373 |
| 07/11/2014 | 8.88p | 9.00p | 8.88p | 9.00p | 0 |
| 06/11/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 54966 |
| 05/11/2014 | 8.63p | 9.00p | 8.25p | 9.00p | 17854 |
| 04/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 3000 |
| 03/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 31/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 10000 |
| 30/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 80000 |
| 29/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 3222 |
| 28/10/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 28135 |
| 24/10/2014 | 8.88p | 8.88p | 8.25p | 8.63p | 20664 |
| 23/10/2014 | 8.88p | 9.20p | 8.88p | 8.88p | 8500 |
| 22/10/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/10/2014 | 8.75p | 8.88p | 8.75p | 8.88p | 0 |
| 20/10/2014 | 7.75p | 8.88p | 7.75p | 8.75p | 95000 |
| 17/10/2014 | 7.38p | 7.75p | 6.99p | 7.75p | 9818180 |
| 16/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/10/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 15900 |
| 14/10/2014 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 13/10/2014 | 7.25p | 8.00p | 7.25p | 7.50p | 75000 |
| 10/10/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 5724 |
| 09/10/2014 | 7.50p | 7.50p | 7.03p | 7.25p | 13755 |
| 08/10/2014 | 7.50p | 7.50p | 7.03p | 7.50p | 3500 |
| 07/10/2014 | 7.50p | 7.60p | 7.00p | 7.50p | 29334 |
| 06/10/2014 | 7.50p | 7.50p | 7.00p | 7.50p | 22000 |
| 03/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/09/2014 | 7.75p | 7.88p | 7.50p | 7.50p | 0 |
| 29/09/2014 | 8.13p | 8.60p | 7.63p | 7.88p | 111187 |
| 26/09/2014 | 7.88p | 8.00p | 7.61p | 7.88p | 30168 |
| 25/09/2014 | 7.88p | 8.54p | 7.32p | 7.88p | 300174 |
| 24/09/2014 | 9.25p | 9.25p | 7.99p | 8.50p | 1461496 |
| 23/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 19236 |
| 22/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/09/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 5000 |
| 12/09/2014 | 6.75p | 7.67p | 6.50p | 6.75p | 165000 |
| 11/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
*Close Price adjusted for both dividends and splits