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 |
|---|---|---|---|---|---|
| 20/11/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 3938 |
| 19/11/2013 | 8.63p | 8.65p | 8.63p | 8.63p | 0 |
| 18/11/2013 | 8.63p | 8.65p | 8.63p | 8.63p | 3938 |
| 15/11/2013 | 8.63p | 8.65p | 8.50p | 8.63p | 0 |
| 14/11/2013 | 8.63p | 8.65p | 8.50p | 8.63p | 0 |
| 13/11/2013 | 8.63p | 8.65p | 8.50p | 8.63p | 0 |
| 12/11/2013 | 8.63p | 8.65p | 8.50p | 8.63p | 42438 |
| 11/11/2013 | 8.63p | 8.63p | 8.50p | 8.50p | 317000 |
| 08/11/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 3637 |
| 07/11/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 24632 |
| 06/11/2013 | 8.63p | 8.70p | 8.63p | 8.63p | 0 |
| 05/11/2013 | 8.63p | 8.70p | 8.63p | 8.63p | 1000 |
| 04/11/2013 | 8.63p | 8.73p | 8.50p | 8.63p | 0 |
| 01/11/2013 | 8.63p | 8.73p | 8.50p | 8.63p | 0 |
| 31/10/2013 | 8.63p | 8.73p | 8.50p | 8.63p | 0 |
| 30/10/2013 | 8.63p | 8.73p | 8.50p | 8.63p | 32553 |
| 29/10/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 28/10/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 25/10/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 104000 |
| 24/10/2013 | 8.63p | 8.69p | 8.50p | 8.63p | 32516 |
| 23/10/2013 | 8.63p | 8.69p | 8.50p | 8.63p | 130000 |
| 22/10/2013 | 8.75p | 8.75p | 8.50p | 8.63p | 50000 |
| 21/10/2013 | 9.00p | 9.00p | 8.50p | 8.75p | 152000 |
| 18/10/2013 | 9.00p | 9.10p | 9.00p | 9.00p | 2720 |
| 17/10/2013 | 9.00p | 9.10p | 9.00p | 9.00p | 4600 |
| 16/10/2013 | 9.00p | 9.00p | 8.75p | 9.00p | 65590 |
| 15/10/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 50000 |
| 14/10/2013 | 9.50p | 9.50p | 9.00p | 9.00p | 161000 |
| 11/10/2013 | 9.50p | 9.60p | 9.00p | 9.50p | 52810 |
| 10/10/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 210000 |
| 09/10/2013 | 9.63p | 9.63p | 9.00p | 9.50p | 86841 |
| 08/10/2013 | 9.75p | 9.75p | 9.50p | 9.63p | 270000 |
| 07/10/2013 | 9.75p | 10.00p | 9.50p | 9.75p | 297022 |
| 04/10/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 4000 |
| 03/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 0 |
| 02/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 0 |
| 01/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 20873 |
| 30/09/2013 | 10.00p | 10.00p | 9.50p | 9.75p | 45402 |
| 27/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 26/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 25/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 24/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 163666 |
| 23/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 24285 |
| 20/09/2013 | 10.75p | 10.75p | 9.38p | 10.00p | 165840 |
| 19/09/2013 | 10.00p | 10.75p | 9.88p | 10.75p | 394735 |
| 18/09/2013 | 9.75p | 9.90p | 9.30p | 9.75p | 78502 |
| 17/09/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 16/09/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 7000 |
| 13/09/2013 | 9.75p | 9.75p | 9.60p | 9.75p | 0 |
| 12/09/2013 | 9.75p | 9.75p | 9.60p | 9.75p | 45498 |
| 11/09/2013 | 9.75p | 9.75p | 9.55p | 9.75p | 34644 |
| 10/09/2013 | 10.25p | 10.25p | 9.00p | 9.75p | 130000 |
| 09/09/2013 | 10.25p | 10.25p | 9.25p | 10.25p | 64480 |
| 06/09/2013 | 10.38p | 10.38p | 9.75p | 10.25p | 61411 |
| 05/09/2013 | 10.38p | 10.38p | 9.50p | 10.38p | 30000 |
| 04/09/2013 | 11.13p | 11.13p | 10.00p | 10.38p | 75000 |
| 03/09/2013 | 11.13p | 11.13p | 10.25p | 11.13p | 21202 |
| 02/09/2013 | 11.13p | 11.25p | 10.50p | 11.13p | 0 |
| 30/08/2013 | 11.25p | 11.25p | 10.50p | 11.13p | 35100 |
| 29/08/2013 | 11.25p | 11.80p | 11.00p | 11.25p | 0 |
| 28/08/2013 | 11.50p | 11.80p | 11.00p | 11.25p | 30000 |
| 27/08/2013 | 11.50p | 11.80p | 11.00p | 11.50p | 215873 |
| 23/08/2013 | 11.50p | 12.00p | 11.00p | 11.50p | 114419 |
| 22/08/2013 | 10.50p | 12.00p | 10.50p | 11.50p | 367788 |
| 21/08/2013 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 20/08/2013 | 10.50p | 10.50p | 10.20p | 10.50p | 10000 |
| 19/08/2013 | 10.25p | 10.85p | 10.20p | 10.50p | 52000 |
| 16/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
| 15/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
| 14/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 1395 |
| 13/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 12/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 10020 |
| 09/08/2013 | 10.25p | 10.50p | 10.00p | 10.25p | 43365 |
| 08/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 07/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 06/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 998 |
| 05/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 02/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 01/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 31/07/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 5000 |
| 30/07/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 50000 |
| 29/07/2013 | 10.25p | 10.25p | 9.60p | 10.25p | 0 |
| 26/07/2013 | 10.25p | 10.25p | 9.60p | 10.25p | 53986 |
| 25/07/2013 | 10.25p | 10.25p | 9.65p | 10.25p | 42790 |
| 24/07/2013 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 23/07/2013 | 10.00p | 10.25p | 10.00p | 10.25p | 0 |
| 22/07/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 18217 |
| 19/07/2013 | 10.00p | 10.00p | 9.55p | 10.00p | 4000 |
| 18/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 0 |
| 17/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 0 |
| 16/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 9839 |
| 15/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 12/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 11/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 10/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 7000 |
| 09/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 08/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 05/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 8500 |
| 04/07/2013 | 10.25p | 10.25p | 9.95p | 10.00p | 6000 |
| 03/07/2013 | 10.25p | 11.00p | 10.25p | 10.25p | 20000 |
| 02/07/2013 | 10.25p | 10.25p | 9.90p | 10.25p | 1504 |
| 01/07/2013 | 10.25p | 11.00p | 9.75p | 10.25p | 0 |
| 28/06/2013 | 9.75p | 11.00p | 9.75p | 10.25p | 373335 |
| 27/06/2013 | 9.75p | 9.75p | 9.30p | 9.75p | 3540 |
| 26/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 25/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 24/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 80000 |
| 21/06/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 100000 |
| 20/06/2013 | 9.75p | 9.75p | 9.08p | 9.75p | 1762 |
| 19/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 18/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 12955 |
| 17/06/2013 | 9.75p | 10.25p | 9.51p | 9.75p | 0 |
| 14/06/2013 | 10.25p | 10.25p | 9.51p | 9.75p | 17441 |
| 13/06/2013 | 10.25p | 10.50p | 10.25p | 10.25p | 8000 |
| 12/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 11/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 10/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 07/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 06/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 05/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 04/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 03/06/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 52997 |
| 31/05/2013 | 10.00p | 10.00p | 9.55p | 10.00p | 15000 |
| 30/05/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 149685 |
| 29/05/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 1581 |
| 28/05/2013 | 10.00p | 10.75p | 9.00p | 10.00p | 0 |
| 24/05/2013 | 10.75p | 10.75p | 9.00p | 10.00p | 9103 |
| 23/05/2013 | 10.75p | 10.75p | 10.75p | 10.75p | 42790 |
| 22/05/2013 | 10.75p | 10.90p | 10.50p | 10.75p | 1215000 |
| 21/05/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 2746 |
| 20/05/2013 | 11.00p | 11.00p | 10.50p | 10.75p | 25000 |
| 17/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 16/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 11495 |
| 15/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 14/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 225 |
| 13/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 2000 |
| 10/05/2013 | 11.25p | 11.25p | 11.00p | 11.00p | 16979 |
| 09/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 08/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 5000 |
| 07/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 22000 |
| 03/05/2013 | 11.25p | 11.50p | 11.25p | 11.25p | 59685 |
| 02/05/2013 | 11.88p | 11.88p | 11.25p | 11.50p | 32000 |
| 01/05/2013 | 11.88p | 11.88p | 11.76p | 11.88p | 25000 |
| 30/04/2013 | 11.88p | 12.00p | 11.75p | 11.88p | 0 |
| 29/04/2013 | 11.88p | 12.00p | 11.75p | 11.88p | 92000 |
| 26/04/2013 | 11.75p | 12.00p | 11.73p | 11.88p | 97500 |
| 25/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 24/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 7000 |
| 23/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 22/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 8225 |
| 19/04/2013 | 11.75p | 11.75p | 11.75p | 11.75p | 119370 |
| 18/04/2013 | 11.88p | 12.05p | 11.50p | 11.75p | 12300 |
| 17/04/2013 | 12.50p | 12.50p | 11.88p | 11.88p | 52000 |
| 16/04/2013 | 13.00p | 13.00p | 12.50p | 12.50p | 184438 |
| 15/04/2013 | 13.25p | 13.25p | 11.95p | 13.00p | 9659293 |
| 12/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 11/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 10/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 6227 |
| 09/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 08/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 3399 |
| 05/04/2013 | 13.25p | 13.26p | 12.50p | 13.25p | 469371 |
| 04/04/2013 | 13.25p | 13.51p | 12.53p | 13.25p | 1135200 |
| 03/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 02/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 55140 |
| 28/03/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 27/03/2013 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
| 26/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 19536 |
| 25/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 1000 |
| 22/03/2013 | 13.25p | 13.25p | 12.50p | 13.00p | 9464 |
| 21/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 0 |
| 20/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 133 |
| 19/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3020 |
| 18/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3050 |
| 15/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 13000 |
| 14/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 13/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 79177 |
| 12/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 33817 |
| 11/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 08/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 07/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 29428 |
| 06/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 62000 |
| 05/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 30000 |
| 04/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 10000 |
| 01/03/2013 | 13.50p | 13.75p | 13.20p | 13.50p | 42812 |
| 28/02/2013 | 14.00p | 14.00p | 13.20p | 13.50p | 91408 |
| 27/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 633 |
| 26/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 16209 |
| 22/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 3756 |
| 21/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 0 |
| 20/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 4000 |
| 19/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2069 |
| 18/02/2013 | 14.25p | 14.25p | 13.50p | 14.00p | 6179 |
| 15/02/2013 | 14.25p | 14.25p | 13.49p | 14.25p | 229443 |
| 14/02/2013 | 14.00p | 14.25p | 13.50p | 14.25p | 138620 |
| 13/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2032 |
| 12/02/2013 | 14.75p | 14.75p | 13.50p | 14.00p | 44398 |
| 11/02/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 54545 |
| 08/02/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 64720 |
| 07/02/2013 | 14.75p | 14.75p | 14.75p | 14.75p | 20000 |
*Close Price adjusted for both dividends and splits