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 |
|---|---|---|---|---|---|
| 06/02/2013 | 14.75p | 14.75p | 13.50p | 14.75p | 28127 |
| 05/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 0 |
| 04/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 2538 |
| 01/02/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 0 |
| 31/01/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 102500 |
| 30/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 0 |
| 29/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 35577 |
| 28/01/2013 | 14.75p | 14.75p | 14.39p | 14.75p | 29282 |
| 25/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 25570 |
| 24/01/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 802300 |
| 23/01/2013 | 14.75p | 15.13p | 14.00p | 14.00p | 246425 |
| 22/01/2013 | 14.75p | 14.80p | 14.75p | 14.75p | 3050 |
| 21/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 0 |
| 18/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 28990 |
| 17/01/2013 | 14.75p | 14.75p | 14.31p | 14.75p | 33613 |
| 16/01/2013 | 15.00p | 15.40p | 14.64p | 14.75p | 11000 |
| 15/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 0 |
| 14/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 1367538 |
| 11/01/2013 | 15.25p | 15.25p | 14.65p | 15.00p | 113429 |
| 10/01/2013 | 15.25p | 15.25p | 14.90p | 15.25p | 14744 |
| 09/01/2013 | 14.25p | 15.25p | 14.25p | 15.25p | 139989 |
| 08/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
| 07/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 8502 |
| 04/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 6534 |
| 03/01/2013 | 14.25p | 15.00p | 14.10p | 14.25p | 30340 |
| 02/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 27086 |
| 31/12/2012 | 13.75p | 15.12p | 13.00p | 14.25p | 108975 |
| 28/12/2012 | 13.75p | 14.32p | 13.00p | 13.75p | 0 |
| 27/12/2012 | 13.75p | 14.32p | 13.00p | 13.75p | 65783 |
| 24/12/2012 | 13.50p | 13.75p | 13.18p | 13.75p | 1500 |
| 21/12/2012 | 12.75p | 14.00p | 12.75p | 13.50p | 233289 |
| 20/12/2012 | 11.75p | 13.50p | 11.00p | 12.25p | 168983 |
| 19/12/2012 | 11.75p | 12.50p | 10.00p | 11.75p | 9660642 |
| 18/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 589 |
| 17/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 700 |
| 14/12/2012 | 11.75p | 12.00p | 10.70p | 11.75p | 29500 |
| 13/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 16697 |
| 12/12/2012 | 11.75p | 12.19p | 10.70p | 11.75p | 39720 |
| 11/12/2012 | 10.50p | 13.46p | 10.00p | 11.75p | 262075 |
| 10/12/2012 | 9.50p | 9.80p | 9.05p | 9.50p | 332000 |
| 07/12/2012 | 9.50p | 9.75p | 9.00p | 9.50p | 0 |
| 06/12/2012 | 9.50p | 9.75p | 9.00p | 9.50p | 14800 |
| 05/12/2012 | 9.50p | 9.50p | 9.05p | 9.50p | 44592 |
| 04/12/2012 | 9.50p | 9.88p | 9.50p | 9.50p | 505000 |
| 03/12/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 28501 |
| 30/11/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 15000 |
| 29/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 50450 |
| 28/11/2012 | 10.00p | 10.00p | 9.50p | 9.75p | 2000 |
| 27/11/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 26/11/2012 | 9.75p | 10.00p | 9.75p | 10.00p | 0 |
| 23/11/2012 | 9.75p | 9.75p | 9.75p | 9.75p | 8000 |
| 22/11/2012 | 10.38p | 10.50p | 9.50p | 9.75p | 34432 |
| 21/11/2012 | 10.38p | 10.50p | 9.75p | 10.38p | 0 |
| 20/11/2012 | 10.38p | 10.50p | 9.75p | 10.38p | 12879 |
| 19/11/2012 | 10.38p | 10.38p | 9.75p | 10.38p | 0 |
| 16/11/2012 | 10.38p | 10.38p | 9.75p | 10.38p | 3582 |
| 15/11/2012 | 11.75p | 11.75p | 9.75p | 10.38p | 103427 |
| 14/11/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 12142 |
| 13/11/2012 | 12.00p | 12.20p | 12.00p | 12.00p | 42930 |
| 12/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 10000 |
| 09/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 08/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 8000 |
| 07/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 50000 |
| 06/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 05/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 4000 |
| 02/11/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 0 |
| 01/11/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 0 |
| 31/10/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 23921 |
| 30/10/2012 | 12.00p | 12.35p | 11.00p | 12.00p | 99161 |
| 29/10/2012 | 12.25p | 12.25p | 11.50p | 12.00p | 10580 |
| 26/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 5000 |
| 25/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 24/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 23/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 22/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 2632 |
| 19/10/2012 | 12.25p | 12.77p | 12.00p | 12.25p | 0 |
| 18/10/2012 | 12.00p | 12.77p | 12.00p | 12.25p | 56470 |
| 17/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 16/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 15/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 16000 |
| 12/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 13200 |
| 11/10/2012 | 11.75p | 12.19p | 11.50p | 12.00p | 2557 |
| 10/10/2012 | 11.75p | 12.04p | 11.75p | 11.75p | 5000 |
| 09/10/2012 | 11.25p | 11.75p | 11.03p | 11.75p | 16588 |
| 08/10/2012 | 11.25p | 11.43p | 11.25p | 11.25p | 4227 |
| 05/10/2012 | 11.25p | 11.43p | 11.25p | 11.25p | 1312 |
| 04/10/2012 | 11.25p | 11.25p | 11.05p | 11.25p | 15640 |
| 03/10/2012 | 11.75p | 11.75p | 10.50p | 11.25p | 687067 |
| 02/10/2012 | 11.75p | 11.90p | 11.50p | 11.75p | 17577 |
| 01/10/2012 | 11.75p | 12.00p | 11.50p | 11.75p | 146343 |
| 28/09/2012 | 10.75p | 12.60p | 10.75p | 11.50p | 462663 |
| 27/09/2012 | 10.38p | 10.75p | 10.38p | 10.63p | 23136 |
| 26/09/2012 | 10.38p | 10.75p | 10.29p | 10.38p | 15489 |
| 25/09/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 4678 |
| 24/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 0 |
| 21/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 0 |
| 20/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 20284 |
| 19/09/2012 | 10.13p | 10.50p | 10.13p | 10.50p | 19232 |
| 18/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 9629 |
| 17/09/2012 | 10.13p | 10.19p | 10.00p | 10.13p | 78930 |
| 14/09/2012 | 10.13p | 10.25p | 10.00p | 10.25p | 55120 |
| 13/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 0 |
| 12/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 0 |
| 11/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 54035 |
| 10/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 0 |
| 07/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 25560 |
| 06/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 5000 |
| 05/09/2012 | 10.13p | 10.13p | 10.10p | 10.13p | 110056 |
| 04/09/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 575 |
| 03/09/2012 | 10.13p | 10.13p | 10.05p | 10.13p | 39498 |
| 31/08/2012 | 10.13p | 10.13p | 10.01p | 10.13p | 17000 |
| 30/08/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 90000 |
| 29/08/2012 | 10.00p | 10.13p | 10.00p | 10.13p | 52000 |
| 28/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 8000 |
| 24/08/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 23/08/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 29033 |
| 22/08/2012 | 10.50p | 10.50p | 9.74p | 10.25p | 159667 |
| 21/08/2012 | 10.25p | 10.50p | 10.00p | 10.50p | 872 |
| 20/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 17/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 11000 |
| 16/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 15/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 14/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 40614 |
| 13/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 10/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 9120 |
| 09/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 102027 |
| 08/08/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 5000 |
| 07/08/2012 | 10.38p | 10.50p | 10.25p | 10.25p | 0 |
| 06/08/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 1500 |
| 03/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 02/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 01/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 31/07/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 1200 |
| 30/07/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 27463 |
| 27/07/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 26/07/2012 | 10.75p | 10.75p | 10.25p | 10.50p | 0 |
| 25/07/2012 | 10.63p | 10.70p | 10.25p | 10.63p | 0 |
| 24/07/2012 | 10.63p | 10.70p | 10.25p | 10.63p | 410000 |
| 23/07/2012 | 10.63p | 10.70p | 10.63p | 10.63p | 10000 |
| 20/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 0 |
| 19/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 35500 |
| 18/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 0 |
| 17/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 130000 |
| 16/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 2146 |
| 13/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 12/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 872 |
| 11/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 70080 |
| 10/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 6170 |
| 09/07/2012 | 10.63p | 10.63p | 10.00p | 10.63p | 53808 |
| 06/07/2012 | 11.00p | 11.50p | 10.50p | 10.63p | 69296 |
| 05/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 68927 |
| 04/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 03/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 12000 |
| 02/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 4786 |
| 29/06/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 28/06/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 3500 |
| 27/06/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 26/06/2012 | 10.50p | 10.50p | 10.00p | 10.25p | 3300 |
| 25/06/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 22/06/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 5617 |
| 21/06/2012 | 10.50p | 12.00p | 10.00p | 10.50p | 0 |
| 20/06/2012 | 11.50p | 12.00p | 10.00p | 10.50p | 131913 |
| 19/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 280000 |
| 18/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 15/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 8352 |
| 14/06/2012 | 11.25p | 11.50p | 11.00p | 11.50p | 10820 |
| 13/06/2012 | 11.25p | 11.50p | 11.00p | 11.25p | 96628 |
| 12/06/2012 | 11.50p | 12.50p | 11.00p | 11.25p | 0 |
| 11/06/2012 | 12.13p | 12.50p | 11.00p | 11.50p | 113188 |
| 08/06/2012 | 14.13p | 14.13p | 12.00p | 12.13p | 120162 |
| 07/06/2012 | 14.25p | 14.25p | 14.00p | 14.13p | 41398 |
| 06/06/2012 | 14.50p | 14.50p | 14.00p | 14.25p | 58917 |
| 01/06/2012 | 14.62p | 14.62p | 14.25p | 14.25p | 33478 |
| 31/05/2012 | 14.62p | 14.62p | 14.00p | 14.62p | 40507 |
| 30/05/2012 | 15.75p | 15.75p | 14.75p | 14.88p | 25022 |
| 29/05/2012 | 16.00p | 16.00p | 15.50p | 15.75p | 14060 |
| 28/05/2012 | 16.88p | 16.88p | 16.00p | 16.00p | 20000 |
| 25/05/2012 | 16.88p | 16.88p | 16.50p | 16.88p | 11800 |
| 24/05/2012 | 17.25p | 17.25p | 16.50p | 16.88p | 34100 |
| 23/05/2012 | 18.13p | 18.13p | 16.50p | 17.25p | 34243 |
| 22/05/2012 | 18.00p | 18.00p | 17.75p | 18.00p | 23500 |
| 21/05/2012 | 18.38p | 18.38p | 16.50p | 18.00p | 40500 |
| 18/05/2012 | 18.38p | 18.44p | 18.25p | 18.38p | 6530 |
| 17/05/2012 | 18.25p | 18.45p | 18.00p | 18.38p | 201540 |
| 16/05/2012 | 18.13p | 18.25p | 17.75p | 18.00p | 357623 |
| 15/05/2012 | 18.13p | 18.50p | 17.75p | 18.13p | 278000 |
| 14/05/2012 | 18.50p | 19.00p | 17.75p | 18.13p | 13416 |
| 11/05/2012 | 18.50p | 19.00p | 17.50p | 18.50p | 34275 |
| 10/05/2012 | 18.50p | 18.50p | 17.50p | 18.50p | 30792 |
| 09/05/2012 | 18.75p | 19.76p | 18.00p | 18.50p | 69220 |
| 08/05/2012 | 19.50p | 19.50p | 18.50p | 18.75p | 32287 |
| 04/05/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 14000 |
| 03/05/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 54800 |
| 02/05/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 30858 |
| 01/05/2012 | 20.00p | 20.13p | 19.50p | 20.00p | 0 |
| 30/04/2012 | 20.13p | 20.13p | 19.50p | 20.00p | 42026 |
| 27/04/2012 | 20.13p | 20.13p | 19.81p | 20.13p | 22542 |
| 26/04/2012 | 20.13p | 20.13p | 20.13p | 20.13p | 6243 |
| 25/04/2012 | 19.88p | 20.36p | 19.75p | 20.13p | 103000 |
| 24/04/2012 | 19.88p | 19.88p | 19.75p | 19.88p | 10000 |
*Close Price adjusted for both dividends and splits