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 |
|---|---|---|---|---|---|
| 07/06/2019 | 6.13p | 6.25p | 6.00p | 6.13p | 21840 |
| 06/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/06/2019 | 6.25p | 6.25p | 5.55p | 6.13p | 50779 |
| 04/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/05/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 1000 |
| 29/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/05/2019 | 6.25p | 6.50p | 6.25p | 6.25p | 12500 |
| 20/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/05/2019 | 6.25p | 6.25p | 6.10p | 6.25p | 45488 |
| 16/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/05/2019 | 6.50p | 6.50p | 6.25p | 6.25p | 38000 |
| 14/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/05/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 18500 |
| 03/05/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 15000 |
| 02/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/05/2019 | 6.75p | 6.75p | 6.00p | 6.50p | 20280 |
| 30/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2019 | 6.75p | 6.75p | 6.00p | 6.75p | 386 |
| 25/04/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 64678 |
| 24/04/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/04/2019 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 18/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 35765 |
| 17/04/2019 | 6.75p | 6.85p | 6.50p | 6.50p | 110000 |
| 16/04/2019 | 6.75p | 6.84p | 6.50p | 6.75p | 30123 |
| 15/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 2966 |
| 12/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 7821 |
| 09/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 11111 |
| 08/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 3600 |
| 04/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/04/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 12871 |
| 29/03/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 40000 |
| 28/03/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/03/2019 | 7.00p | 7.00p | 6.55p | 7.00p | 131981 |
| 26/03/2019 | 7.00p | 7.00p | 6.65p | 7.00p | 37745 |
| 25/03/2019 | 7.50p | 8.18p | 7.00p | 7.00p | 549640 |
| 22/03/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 543 |
| 21/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 593 |
| 19/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/03/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 48500 |
| 14/03/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/03/2019 | 6.63p | 7.50p | 6.63p | 7.00p | 47000 |
| 12/03/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 400 |
| 11/03/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/03/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/03/2019 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 06/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2019 | 6.75p | 6.75p | 6.00p | 6.75p | 18000 |
| 04/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/02/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 27/02/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 28592 |
| 26/02/2019 | 7.13p | 7.13p | 6.50p | 6.75p | 28789 |
| 25/02/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 5000 |
| 22/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/02/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 6160 |
| 11/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/02/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 6000 |
| 04/02/2019 | 7.60p | 7.60p | 7.50p | 7.50p | 10149 |
| 01/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 31/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 30/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 25/01/2019 | 7.60p | 7.60p | 7.00p | 7.60p | 6000 |
| 24/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/01/2019 | 7.60p | 7.60p | 7.00p | 7.60p | 2000 |
| 21/01/2019 | 7.63p | 7.63p | 7.60p | 7.60p | 0 |
| 18/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/01/2019 | 7.63p | 7.63p | 7.25p | 7.63p | 20588 |
| 15/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/01/2019 | 7.63p | 7.63p | 7.00p | 7.63p | 25693 |
| 11/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 1186 |
| 09/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 7344 |
| 02/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 918 |
| 31/12/2018 | 7.63p | 7.63p | 7.00p | 7.63p | 2000 |
| 28/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2018 | 7.63p | 7.63p | 7.00p | 7.63p | 156 |
| 14/12/2018 | 7.63p | 7.63p | 6.50p | 7.63p | 5266 |
| 13/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2018 | 7.63p | 7.63p | 7.55p | 7.63p | 0 |
| 07/12/2018 | 7.88p | 7.88p | 7.50p | 7.55p | 23219 |
| 06/12/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/12/2018 | 8.13p | 8.13p | 7.88p | 7.88p | 15000 |
| 04/12/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 6003 |
| 03/12/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 11000 |
| 30/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 29/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 27/11/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 5400 |
| 26/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 22/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/11/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 1427 |
| 09/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/11/2018 | 8.25p | 8.35p | 8.00p | 8.25p | 17304 |
| 02/11/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 21176 |
| 01/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 27940 |
| 29/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 1200 |
| 10/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 938 |
| 02/10/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 15000 |
| 01/10/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 4000 |
| 28/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/09/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 37878 |
| 26/09/2018 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 25/09/2018 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 24/09/2018 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 21/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 20/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 2000 |
| 19/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 19294 |
| 14/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 12/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10930 |
| 11/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 3415 |
| 05/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 29/08/2018 | 9.25p | 9.50p | 9.00p | 9.50p | 12000 |
| 28/08/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/08/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 24150 |
| 23/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 22/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits