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 |
|---|---|---|---|---|---|
| 08/09/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 70100 |
| 05/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/09/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 15000 |
| 01/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/08/2014 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 28/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1200 |
| 26/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1000 |
| 22/08/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 26176 |
| 21/08/2014 | 7.13p | 7.13p | 6.75p | 6.75p | 0 |
| 20/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/08/2014 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
| 14/08/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/08/2014 | 7.00p | 7.00p | 6.70p | 7.00p | 800 |
| 12/08/2014 | 7.00p | 7.00p | 6.70p | 7.00p | 211 |
| 11/08/2014 | 6.50p | 7.27p | 6.50p | 7.00p | 50000 |
| 08/08/2014 | 6.50p | 6.80p | 6.50p | 6.50p | 150000 |
| 07/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 11697 |
| 06/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 05/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 04/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 01/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 31/07/2014 | 6.50p | 6.50p | 6.00p | 6.00p | 95000 |
| 30/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 57000 |
| 29/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 12500 |
| 28/07/2014 | 6.50p | 7.00p | 6.50p | 6.50p | 20000 |
| 25/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 23/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 22/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 21/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 18/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 16/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 26402 |
| 15/07/2014 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 14/07/2014 | 6.75p | 6.80p | 6.00p | 6.50p | 12000 |
| 11/07/2014 | 6.75p | 7.13p | 6.50p | 6.75p | 0 |
| 10/07/2014 | 6.75p | 7.13p | 6.50p | 6.75p | 0 |
| 09/07/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 6600 |
| 08/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 100000 |
| 07/07/2014 | 7.13p | 7.13p | 6.60p | 7.13p | 140000 |
| 04/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 03/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 02/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 01/07/2014 | 6.50p | 7.13p | 6.50p | 7.13p | 725000 |
| 30/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 0 |
| 27/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 0 |
| 26/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 2452 |
| 25/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 23/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 20/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 19/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1850 |
| 18/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 16/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 11901 |
| 13/06/2014 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 12/06/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 11/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 2000 |
| 10/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 09/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 06/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 05/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 04/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 03/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 1671 |
| 02/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 30/05/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/05/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 248 |
| 28/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 27/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 23/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 22/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 21/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 20/05/2014 | 6.88p | 6.88p | 6.51p | 6.75p | 25000 |
| 19/05/2014 | 6.88p | 6.88p | 6.51p | 6.88p | 886 |
| 16/05/2014 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 15/05/2014 | 7.00p | 7.00p | 6.50p | 6.88p | 50000 |
| 14/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 3000 |
| 13/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 12/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 09/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 08/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 07/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 06/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 02/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 01/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 30/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 29/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 28/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 25/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 25000 |
| 24/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 5750 |
| 23/04/2014 | 6.63p | 7.00p | 6.50p | 7.00p | 0 |
| 22/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 17/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 16/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 15/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 14/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 11/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 10/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 09/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 86374 |
| 08/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 07/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 04/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 03/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 02/04/2014 | 7.38p | 7.38p | 6.78p | 7.00p | 30001 |
| 01/04/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 16100 |
| 31/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 28/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 3000 |
| 27/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 0 |
| 26/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 0 |
| 25/03/2014 | 7.50p | 7.50p | 7.25p | 7.38p | 0 |
| 24/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 21/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 20/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 19 |
| 19/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 18/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 17/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 14/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 3250 |
| 13/03/2014 | 7.63p | 7.63p | 7.50p | 7.50p | 0 |
| 12/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 11/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 10/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 07/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 06/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 5328 |
| 05/03/2014 | 7.75p | 7.75p | 7.50p | 7.63p | 7000 |
| 04/03/2014 | 7.75p | 7.77p | 7.75p | 7.75p | 6243 |
| 03/03/2014 | 7.75p | 7.75p | 7.13p | 7.75p | 16024 |
| 28/02/2014 | 7.88p | 7.88p | 7.00p | 7.75p | 523000 |
| 27/02/2014 | 8.13p | 8.13p | 7.88p | 7.88p | 26600 |
| 26/02/2014 | 8.25p | 8.25p | 8.00p | 8.13p | 0 |
| 25/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 24/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 21/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 1000 |
| 20/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 0 |
| 19/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 0 |
| 18/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 122 |
| 17/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 14/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 13/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 12/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 11/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 1121 |
| 10/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 07/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 06/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 2966 |
| 05/02/2014 | 8.63p | 8.63p | 8.25p | 8.25p | 3600 |
| 04/02/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 03/02/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 31/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 30/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 29/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 28/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 27/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 9005 |
| 24/01/2014 | 8.63p | 8.71p | 8.63p | 8.63p | 0 |
| 23/01/2014 | 8.63p | 8.71p | 8.63p | 8.63p | 6000 |
| 22/01/2014 | 8.63p | 8.76p | 8.50p | 8.63p | 0 |
| 21/01/2014 | 8.63p | 8.76p | 8.50p | 8.63p | 0 |
| 20/01/2014 | 8.63p | 8.76p | 8.50p | 8.63p | 27000 |
| 17/01/2014 | 8.50p | 8.63p | 8.50p | 8.63p | 33000 |
| 16/01/2014 | 8.25p | 8.50p | 8.03p | 8.50p | 17000 |
| 15/01/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 14/01/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 5937 |
| 13/01/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 50000 |
| 10/01/2014 | 8.25p | 8.30p | 7.75p | 8.25p | 0 |
| 09/01/2014 | 8.25p | 8.30p | 7.75p | 8.25p | 0 |
| 08/01/2014 | 8.25p | 8.30p | 7.75p | 8.25p | 0 |
| 07/01/2014 | 8.00p | 8.30p | 7.75p | 8.25p | 0 |
| 06/01/2014 | 8.00p | 8.30p | 7.75p | 8.00p | 0 |
| 03/01/2014 | 8.00p | 8.30p | 7.75p | 8.00p | 0 |
| 02/01/2014 | 7.75p | 8.30p | 7.75p | 8.00p | 5785 |
| 31/12/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 15000 |
| 30/12/2013 | 8.00p | 8.00p | 7.66p | 8.00p | 3000 |
| 27/12/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 27791 |
| 24/12/2013 | 8.00p | 8.50p | 7.50p | 8.00p | 45000 |
| 23/12/2013 | 8.00p | 8.50p | 7.50p | 8.00p | 101060 |
| 20/12/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 19/12/2013 | 8.25p | 8.25p | 8.00p | 8.00p | 12000 |
| 18/12/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 15000 |
| 17/12/2013 | 8.38p | 8.38p | 8.00p | 8.25p | 44000 |
| 16/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 45000 |
| 13/12/2013 | 8.38p | 8.76p | 8.38p | 8.38p | 0 |
| 12/12/2013 | 8.38p | 8.76p | 8.38p | 8.38p | 0 |
| 11/12/2013 | 8.38p | 8.76p | 8.38p | 8.38p | 100000 |
| 10/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 32632 |
| 09/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 10203 |
| 06/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 30000 |
| 05/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 04/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 03/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 02/12/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 29/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 28/11/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 14328 |
| 27/11/2013 | 8.38p | 8.63p | 8.00p | 8.38p | 0 |
| 26/11/2013 | 8.63p | 8.63p | 8.00p | 8.38p | 30000 |
| 25/11/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 25909 |
| 22/11/2013 | 8.63p | 8.70p | 8.63p | 8.63p | 3295 |
| 21/11/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
*Close Price adjusted for both dividends and splits