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 |
|---|---|---|---|---|---|
| 21/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 15000 |
| 20/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 12312 |
| 16/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 9800 |
| 09/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 938 |
| 06/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2018 | 10.25p | 10.25p | 9.10p | 9.50p | 41369 |
| 02/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/07/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 15000 |
| 30/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 48307 |
| 27/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 7812 |
| 26/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 400 |
| 24/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 400 |
| 23/07/2018 | 10.50p | 10.50p | 10.10p | 10.50p | 4383 |
| 20/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 4765 |
| 19/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 55000 |
| 18/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 33200 |
| 17/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 4000 |
| 13/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 1052 |
| 12/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/07/2018 | 10.50p | 10.50p | 10.08p | 10.50p | 7307 |
| 09/07/2018 | 10.50p | 10.50p | 10.40p | 10.50p | 9800 |
| 06/07/2018 | 10.50p | 10.50p | 9.76p | 10.50p | 21946 |
| 05/07/2018 | 11.25p | 11.25p | 10.20p | 10.25p | 15351 |
| 04/07/2018 | 11.00p | 14.90p | 11.00p | 11.25p | 365389 |
| 03/07/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 10000 |
| 02/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/06/2018 | 10.25p | 11.00p | 9.50p | 10.50p | 70630 |
| 28/06/2018 | 10.25p | 10.25p | 9.50p | 10.25p | 3000 |
| 27/06/2018 | 10.25p | 10.60p | 10.25p | 10.25p | 10000 |
| 26/06/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/06/2018 | 10.40p | 10.40p | 9.80p | 10.25p | 25000 |
| 22/06/2018 | 10.40p | 10.40p | 9.82p | 10.40p | 4000 |
| 21/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 20/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 19/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 18/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 23756 |
| 15/06/2018 | 10.40p | 10.89p | 9.98p | 10.40p | 36009 |
| 14/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 29603 |
| 13/06/2018 | 10.00p | 10.50p | 10.00p | 10.40p | 40000 |
| 12/06/2018 | 10.00p | 10.24p | 9.50p | 10.00p | 46100 |
| 11/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 08/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/06/2018 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 06/06/2018 | 10.00p | 10.20p | 10.00p | 10.00p | 20000 |
| 05/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 25000 |
| 04/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/06/2018 | 10.00p | 10.00p | 9.65p | 10.00p | 1706 |
| 31/05/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 5263 |
| 30/05/2018 | 10.50p | 10.50p | 9.60p | 10.00p | 18361 |
| 29/05/2018 | 9.50p | 11.00p | 9.50p | 10.50p | 281619 |
| 25/05/2018 | 9.00p | 10.00p | 9.00p | 9.50p | 284000 |
| 24/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 4000 |
| 18/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 3726 |
| 17/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 2245 |
| 11/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/05/2018 | 9.25p | 9.30p | 9.25p | 9.25p | 310 |
| 09/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 12000 |
| 03/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 50000 |
| 01/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 23557 |
| 27/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 11200 |
| 20/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 32000 |
| 19/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 2000 |
| 18/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 22000 |
| 12/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 500000 |
| 10/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 5557 |
| 09/04/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 5000 |
| 06/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 7100 |
| 05/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 2000 |
| 04/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/03/2018 | 9.50p | 9.50p | 9.10p | 9.50p | 298 |
| 28/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 3600 |
| 27/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 21138 |
| 23/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 16033 |
| 22/03/2018 | 9.50p | 9.50p | 9.12p | 9.50p | 15000 |
| 21/03/2018 | 9.75p | 9.79p | 9.12p | 9.50p | 67315 |
| 20/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 31880 |
| 19/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 6156 |
| 14/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 5500 |
| 13/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 30653 |
| 08/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
| 06/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2018 | 9.75p | 9.94p | 9.75p | 9.75p | 3000 |
| 02/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 15000 |
| 01/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 1096 |
| 28/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/02/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 142 |
| 22/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/02/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 4000 |
| 19/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/02/2018 | 9.75p | 9.80p | 9.50p | 9.75p | 32952 |
| 09/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/02/2018 | 9.88p | 9.88p | 9.40p | 9.75p | 35000 |
| 07/02/2018 | 10.13p | 10.13p | 9.80p | 9.88p | 2000 |
| 06/02/2018 | 10.38p | 10.40p | 9.75p | 10.13p | 50090 |
| 05/02/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 50000 |
| 02/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 01/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 31/01/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 10452 |
| 30/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/01/2018 | 10.50p | 10.88p | 10.00p | 10.50p | 12588 |
| 25/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2100 |
| 23/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 22/01/2018 | 10.60p | 10.90p | 10.60p | 10.60p | 30000 |
| 19/01/2018 | 10.60p | 10.60p | 10.10p | 10.60p | 16000 |
| 18/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 17/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 16/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 15000 |
| 15/01/2018 | 10.60p | 10.72p | 10.60p | 10.60p | 10000 |
| 12/01/2018 | 10.50p | 10.72p | 10.50p | 10.60p | 932 |
| 11/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2096 |
| 10/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 600 |
| 09/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 08/01/2018 | 10.60p | 10.84p | 10.00p | 10.60p | 12000 |
| 05/01/2018 | 10.60p | 11.00p | 10.60p | 10.60p | 1600 |
| 04/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 03/01/2018 | 10.60p | 10.84p | 10.60p | 10.60p | 50000 |
| 02/01/2018 | 10.60p | 10.75p | 10.60p | 10.60p | 0 |
| 29/12/2017 | 10.75p | 10.99p | 10.25p | 10.75p | 17103 |
| 28/12/2017 | 10.88p | 10.88p | 10.25p | 10.75p | 7380 |
| 27/12/2017 | 10.75p | 10.88p | 10.50p | 10.88p | 1158 |
| 22/12/2017 | 10.88p | 11.16p | 10.50p | 10.88p | 9309 |
| 21/12/2017 | 10.88p | 10.88p | 10.50p | 10.88p | 400 |
| 20/12/2017 | 11.63p | 11.63p | 10.69p | 10.88p | 96000 |
| 19/12/2017 | 13.12p | 13.12p | 11.50p | 11.63p | 105577 |
| 18/12/2017 | 13.75p | 13.75p | 13.00p | 13.25p | 131000 |
| 15/12/2017 | 13.75p | 14.50p | 13.75p | 13.75p | 317923 |
| 14/12/2017 | 12.50p | 14.50p | 12.50p | 13.75p | 215916 |
| 13/12/2017 | 11.75p | 12.50p | 11.56p | 12.25p | 147674 |
| 12/12/2017 | 10.25p | 11.94p | 10.00p | 10.00p | 335745 |
| 11/12/2017 | 10.00p | 10.50p | 10.00p | 10.25p | 43873 |
| 08/12/2017 | 10.00p | 10.35p | 10.00p | 10.00p | 3000 |
| 07/12/2017 | 9.50p | 10.50p | 9.50p | 10.00p | 397817 |
| 06/12/2017 | 9.00p | 9.80p | 9.00p | 9.50p | 38602 |
| 05/12/2017 | 9.00p | 9.00p | 8.93p | 9.00p | 2000 |
| 04/12/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 14000 |
| 01/12/2017 | 8.88p | 9.20p | 8.88p | 9.00p | 100200 |
| 30/11/2017 | 8.75p | 9.00p | 8.75p | 8.88p | 65000 |
| 29/11/2017 | 8.63p | 9.00p | 8.63p | 8.75p | 132201 |
| 28/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 3000 |
| 27/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 100000 |
| 24/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 25000 |
| 23/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 38500 |
| 22/11/2017 | 8.63p | 8.63p | 8.53p | 8.63p | 8000 |
| 21/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/11/2017 | 8.63p | 8.72p | 8.63p | 8.63p | 5595 |
| 17/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/11/2017 | 8.50p | 8.64p | 8.50p | 8.63p | 30000 |
| 15/11/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 545000 |
| 14/11/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 97000 |
| 13/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
*Close Price adjusted for both dividends and splits