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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Scancell Holdings (SCLP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2019 | 7.25p | 7.30p | 7.12p | 7.25p | 72825 |
| 30/09/2019 | 7.25p | 7.27p | 7.11p | 7.25p | 43472 |
| 27/09/2019 | 7.25p | 7.30p | 7.10p | 7.25p | 476526 |
| 26/09/2019 | 7.15p | 7.50p | 7.08p | 7.25p | 784014 |
| 25/09/2019 | 7.15p | 7.15p | 6.87p | 7.15p | 26400 |
| 24/09/2019 | 7.05p | 7.15p | 6.85p | 7.15p | 20501 |
| 23/09/2019 | 7.05p | 7.15p | 6.83p | 7.05p | 183224 |
| 20/09/2019 | 7.05p | 7.05p | 6.83p | 7.05p | 17252 |
| 19/09/2019 | 7.25p | 7.25p | 6.81p | 7.05p | 101524 |
| 18/09/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 28066 |
| 17/09/2019 | 7.25p | 7.38p | 7.03p | 7.25p | 40119 |
| 16/09/2019 | 7.35p | 7.35p | 7.00p | 7.25p | 202547 |
| 13/09/2019 | 7.35p | 7.55p | 7.25p | 7.35p | 248643 |
| 12/09/2019 | 7.35p | 7.60p | 7.07p | 7.35p | 211145 |
| 11/09/2019 | 7.50p | 7.70p | 7.02p | 7.35p | 27781 |
| 10/09/2019 | 7.40p | 7.67p | 7.12p | 7.50p | 234777 |
| 09/09/2019 | 7.40p | 7.70p | 7.00p | 7.40p | 310801 |
| 06/09/2019 | 7.75p | 7.90p | 7.02p | 7.40p | 105317 |
| 05/09/2019 | 7.90p | 8.12p | 7.52p | 7.75p | 23200 |
| 04/09/2019 | 7.15p | 8.18p | 7.00p | 7.90p | 409218 |
| 03/09/2019 | 7.05p | 7.05p | 6.88p | 7.05p | 77462 |
| 02/09/2019 | 7.15p | 7.28p | 6.86p | 7.05p | 308277 |
| 30/08/2019 | 7.15p | 7.30p | 6.92p | 7.15p | 169498 |
| 29/08/2019 | 7.15p | 7.30p | 6.90p | 7.15p | 553270 |
| 28/08/2019 | 7.15p | 7.30p | 6.91p | 7.15p | 14949 |
| 27/08/2019 | 7.25p | 7.25p | 6.82p | 7.15p | 664493 |
| 23/08/2019 | 7.25p | 7.25p | 7.17p | 7.25p | 60000 |
| 22/08/2019 | 7.25p | 7.25p | 7.17p | 7.25p | 9307 |
| 21/08/2019 | 6.80p | 7.44p | 6.80p | 7.25p | 92000 |
| 20/08/2019 | 6.75p | 7.00p | 6.56p | 6.80p | 400096 |
| 19/08/2019 | 6.50p | 7.00p | 6.20p | 6.75p | 701250 |
| 16/08/2019 | 7.25p | 7.35p | 7.25p | 7.25p | 42015 |
| 15/08/2019 | 7.40p | 7.50p | 7.00p | 7.25p | 669007 |
| 14/08/2019 | 7.50p | 7.50p | 7.08p | 7.16p | 290799 |
| 13/08/2019 | 7.50p | 7.50p | 7.23p | 7.50p | 233135 |
| 12/08/2019 | 7.50p | 7.50p | 7.23p | 7.50p | 172690 |
| 09/08/2019 | 7.50p | 7.50p | 7.22p | 7.50p | 203026 |
| 08/08/2019 | 7.40p | 7.58p | 7.40p | 7.50p | 100000 |
| 07/08/2019 | 7.65p | 7.65p | 7.30p | 7.40p | 293236 |
| 06/08/2019 | 7.90p | 7.90p | 7.35p | 7.65p | 157158 |
| 05/08/2019 | 8.25p | 8.25p | 7.50p | 7.90p | 297163 |
| 02/08/2019 | 8.35p | 8.37p | 8.01p | 8.25p | 280150 |
| 01/08/2019 | 8.50p | 8.50p | 8.20p | 8.35p | 307480 |
| 31/07/2019 | 8.50p | 8.54p | 8.22p | 8.50p | 703417 |
| 30/07/2019 | 9.10p | 9.10p | 8.00p | 8.50p | 788239 |
| 29/07/2019 | 9.15p | 9.22p | 9.00p | 9.10p | 404569 |
| 26/07/2019 | 8.75p | 9.40p | 8.75p | 9.15p | 736775 |
| 25/07/2019 | 8.65p | 8.77p | 8.50p | 8.75p | 209128 |
| 24/07/2019 | 9.25p | 9.27p | 8.27p | 8.65p | 488738 |
| 23/07/2019 | 9.20p | 10.00p | 9.00p | 9.25p | 1098710 |
| 22/07/2019 | 9.05p | 9.40p | 8.88p | 9.20p | 583743 |
| 19/07/2019 | 8.50p | 9.30p | 8.25p | 9.05p | 1459340 |
| 18/07/2019 | 8.20p | 8.77p | 8.08p | 8.50p | 425516 |
| 17/07/2019 | 8.00p | 8.20p | 7.80p | 8.20p | 540800 |
| 16/07/2019 | 8.20p | 8.20p | 7.80p | 8.00p | 386438 |
| 15/07/2019 | 8.00p | 8.29p | 7.85p | 8.20p | 610618 |
| 12/07/2019 | 7.90p | 8.80p | 7.82p | 8.00p | 1239609 |
| 11/07/2019 | 7.20p | 8.20p | 7.20p | 7.85p | 1179276 |
| 10/07/2019 | 6.90p | 7.27p | 6.90p | 7.20p | 406235 |
| 09/07/2019 | 7.15p | 7.15p | 6.90p | 6.90p | 101126 |
| 08/07/2019 | 7.15p | 7.15p | 7.03p | 7.15p | 74430 |
| 05/07/2019 | 7.40p | 7.45p | 6.86p | 7.15p | 455580 |
| 04/07/2019 | 7.40p | 7.49p | 7.40p | 7.40p | 46848 |
| 03/07/2019 | 7.75p | 7.85p | 7.26p | 7.40p | 551288 |
| 02/07/2019 | 7.25p | 7.88p | 7.17p | 7.75p | 823235 |
| 01/07/2019 | 6.75p | 7.49p | 6.63p | 7.15p | 1167745 |
| 28/06/2019 | 6.75p | 6.80p | 6.50p | 6.75p | 1687336 |
| 27/06/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 678432 |
| 26/06/2019 | 6.85p | 6.85p | 6.53p | 6.75p | 481389 |
| 25/06/2019 | 6.75p | 6.93p | 6.61p | 6.72p | 188356 |
| 24/06/2019 | 6.75p | 6.77p | 6.56p | 6.75p | 313560 |
| 21/06/2019 | 6.75p | 6.85p | 6.50p | 6.75p | 151511 |
| 20/06/2019 | 6.75p | 6.95p | 6.50p | 6.75p | 240294 |
| 19/06/2019 | 6.50p | 6.93p | 6.50p | 6.75p | 408829 |
| 18/06/2019 | 6.25p | 6.47p | 6.00p | 6.40p | 477113 |
| 17/06/2019 | 6.70p | 6.95p | 6.20p | 6.40p | 154436 |
| 14/06/2019 | 7.10p | 7.10p | 6.40p | 6.70p | 667270 |
| 13/06/2019 | 5.65p | 7.40p | 5.30p | 7.10p | 4997712 |
| 12/06/2019 | 5.35p | 5.44p | 5.24p | 5.35p | 674858 |
| 11/06/2019 | 5.25p | 5.43p | 5.18p | 5.35p | 375835 |
| 10/06/2019 | 4.95p | 5.45p | 4.95p | 5.25p | 341012 |
| 07/06/2019 | 4.90p | 5.30p | 4.72p | 4.95p | 297739 |
| 06/06/2019 | 4.95p | 5.15p | 4.90p | 4.90p | 64220 |
| 05/06/2019 | 4.90p | 5.10p | 4.90p | 4.95p | 80000 |
| 04/06/2019 | 5.10p | 5.15p | 4.75p | 4.95p | 262251 |
| 03/06/2019 | 5.25p | 5.25p | 5.01p | 5.10p | 20602 |
| 31/05/2019 | 5.15p | 5.40p | 4.86p | 5.25p | 429235 |
| 30/05/2019 | 4.75p | 5.45p | 4.75p | 5.15p | 204425 |
| 29/05/2019 | 5.25p | 5.25p | 4.55p | 4.75p | 283049 |
| 28/05/2019 | 5.40p | 5.62p | 5.01p | 5.25p | 299284 |
| 24/05/2019 | 5.10p | 5.74p | 4.82p | 5.50p | 911991 |
| 23/05/2019 | 5.25p | 5.32p | 4.75p | 5.10p | 318865 |
| 22/05/2019 | 5.20p | 5.48p | 5.00p | 5.25p | 1058842 |
| 21/05/2019 | 4.50p | 5.44p | 4.35p | 5.20p | 171815 |
| 20/05/2019 | 4.60p | 4.90p | 4.31p | 4.50p | 730629 |
| 17/05/2019 | 4.25p | 4.30p | 4.11p | 4.25p | 83132 |
| 16/05/2019 | 4.15p | 4.40p | 4.00p | 4.25p | 680094 |
| 15/05/2019 | 4.15p | 4.22p | 4.10p | 4.10p | 126185 |
| 14/05/2019 | 4.20p | 4.27p | 4.03p | 4.15p | 339785 |
| 13/05/2019 | 4.45p | 4.53p | 4.10p | 4.20p | 467127 |
| 10/05/2019 | 3.85p | 4.71p | 3.80p | 4.45p | 3873798 |
| 09/05/2019 | 3.75p | 3.96p | 3.66p | 3.80p | 8979676 |
| 08/05/2019 | 5.05p | 5.05p | 3.50p | 3.85p | 19656180 |
| 07/05/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 2940 |
| 03/05/2019 | 5.20p | 5.24p | 5.00p | 5.10p | 720548 |
| 02/05/2019 | 5.25p | 5.25p | 5.05p | 5.20p | 118132 |
| 01/05/2019 | 5.25p | 5.25p | 5.10p | 5.10p | 48300 |
| 30/04/2019 | 5.25p | 5.25p | 5.10p | 5.25p | 111413 |
| 29/04/2019 | 5.30p | 5.30p | 5.10p | 5.25p | 83196 |
| 26/04/2019 | 5.30p | 5.38p | 5.10p | 5.30p | 291742 |
| 25/04/2019 | 5.35p | 5.79p | 5.20p | 5.30p | 1236655 |
| 24/04/2019 | 5.15p | 5.15p | 5.10p | 5.15p | 494459 |
| 23/04/2019 | 5.15p | 5.15p | 5.10p | 5.15p | 10899 |
| 18/04/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 17/04/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 16/04/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 100000 |
| 15/04/2019 | 5.15p | 5.15p | 5.10p | 5.15p | 567715 |
| 12/04/2019 | 5.15p | 5.15p | 5.10p | 5.15p | 506344 |
| 11/04/2019 | 5.30p | 5.30p | 5.11p | 5.20p | 145220 |
| 10/04/2019 | 5.30p | 5.30p | 5.00p | 5.30p | 415465 |
| 09/04/2019 | 5.30p | 5.30p | 5.13p | 5.30p | 63422 |
| 08/04/2019 | 5.10p | 5.33p | 5.00p | 5.30p | 2401669 |
| 05/04/2019 | 5.40p | 5.42p | 5.00p | 5.10p | 691341 |
| 04/04/2019 | 5.70p | 5.70p | 5.35p | 5.40p | 193172 |
| 03/04/2019 | 5.70p | 5.70p | 5.40p | 5.70p | 392422 |
| 02/04/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 5000 |
| 01/04/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 177460 |
| 29/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 56812 |
| 28/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 50000 |
| 27/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 139500 |
| 26/03/2019 | 5.80p | 5.80p | 5.50p | 5.70p | 135000 |
| 25/03/2019 | 5.85p | 5.91p | 5.72p | 5.80p | 84503 |
| 22/03/2019 | 5.85p | 5.96p | 5.75p | 5.85p | 43354 |
| 21/03/2019 | 5.80p | 5.98p | 5.75p | 5.85p | 125431 |
| 20/03/2019 | 5.75p | 5.90p | 5.50p | 5.80p | 1029736 |
| 19/03/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 632409 |
| 18/03/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 239376 |
| 15/03/2019 | 5.90p | 5.90p | 5.41p | 5.60p | 705271 |
| 14/03/2019 | 5.90p | 5.90p | 5.81p | 5.90p | 59911 |
| 13/03/2019 | 5.90p | 5.95p | 5.90p | 5.90p | 41933 |
| 12/03/2019 | 6.10p | 6.10p | 5.81p | 5.90p | 325209 |
| 11/03/2019 | 6.13p | 6.13p | 6.00p | 6.10p | 54231 |
| 08/03/2019 | 6.25p | 6.25p | 6.00p | 6.13p | 239602 |
| 07/03/2019 | 6.30p | 6.30p | 6.10p | 6.25p | 95419 |
| 06/03/2019 | 6.33p | 6.41p | 6.10p | 6.30p | 122632 |
| 05/03/2019 | 6.20p | 6.33p | 6.20p | 6.33p | 72000 |
| 04/03/2019 | 7.15p | 7.15p | 6.02p | 6.10p | 787442 |
| 01/03/2019 | 7.20p | 7.20p | 7.00p | 7.15p | 56102 |
| 28/02/2019 | 7.20p | 7.20p | 7.00p | 7.20p | 82977 |
| 27/02/2019 | 7.30p | 7.30p | 7.01p | 7.20p | 64073 |
| 26/02/2019 | 7.30p | 7.37p | 7.21p | 7.30p | 155966 |
| 25/02/2019 | 7.40p | 7.50p | 7.26p | 7.30p | 157652 |
| 22/02/2019 | 7.50p | 7.64p | 7.26p | 7.40p | 211511 |
| 21/02/2019 | 6.85p | 7.90p | 6.85p | 7.50p | 317415 |
| 20/02/2019 | 6.50p | 7.00p | 6.47p | 6.80p | 159082 |
| 19/02/2019 | 6.50p | 6.73p | 6.44p | 6.50p | 92660 |
| 18/02/2019 | 6.50p | 6.70p | 6.32p | 6.50p | 44886 |
| 15/02/2019 | 6.50p | 6.80p | 6.20p | 6.50p | 171694 |
| 14/02/2019 | 6.55p | 6.70p | 6.20p | 6.50p | 317185 |
| 13/02/2019 | 6.30p | 6.73p | 6.00p | 6.55p | 453327 |
| 12/02/2019 | 6.30p | 6.30p | 6.10p | 6.30p | 95864 |
| 11/02/2019 | 6.60p | 6.60p | 6.00p | 6.30p | 447173 |
| 08/02/2019 | 6.65p | 6.65p | 6.58p | 6.60p | 139101 |
| 07/02/2019 | 6.65p | 6.65p | 6.51p | 6.65p | 340248 |
| 06/02/2019 | 7.03p | 7.03p | 6.50p | 6.60p | 718897 |
| 05/02/2019 | 7.10p | 7.16p | 6.51p | 7.03p | 323092 |
| 04/02/2019 | 7.10p | 7.18p | 6.77p | 7.10p | 53649 |
| 01/02/2019 | 7.10p | 7.22p | 6.70p | 7.10p | 262475 |
| 31/01/2019 | 7.48p | 7.50p | 6.60p | 7.10p | 487491 |
| 30/01/2019 | 7.48p | 7.59p | 7.20p | 7.48p | 109863 |
| 29/01/2019 | 7.63p | 7.63p | 7.21p | 7.48p | 42580 |
| 28/01/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 79736 |
| 25/01/2019 | 7.88p | 7.88p | 7.50p | 7.63p | 173654 |
| 24/01/2019 | 8.13p | 8.13p | 7.60p | 7.88p | 547673 |
| 23/01/2019 | 9.55p | 9.55p | 7.81p | 8.13p | 693776 |
| 22/01/2019 | 8.80p | 10.00p | 8.77p | 9.55p | 676362 |
| 21/01/2019 | 8.10p | 8.95p | 8.00p | 8.80p | 1489101 |
| 18/01/2019 | 8.10p | 8.20p | 8.00p | 8.10p | 141326 |
| 17/01/2019 | 8.15p | 8.15p | 8.06p | 8.10p | 50200 |
| 16/01/2019 | 8.15p | 8.30p | 8.00p | 8.15p | 109739 |
| 15/01/2019 | 8.15p | 8.23p | 8.00p | 8.15p | 347012 |
| 14/01/2019 | 8.25p | 8.40p | 8.15p | 8.15p | 242592 |
| 11/01/2019 | 8.25p | 8.38p | 8.25p | 8.25p | 25256 |
| 10/01/2019 | 8.13p | 8.45p | 8.07p | 8.25p | 191747 |
| 09/01/2019 | 8.20p | 8.20p | 7.82p | 7.98p | 137921 |
| 08/01/2019 | 8.25p | 8.28p | 8.00p | 8.20p | 259004 |
| 07/01/2019 | 8.65p | 8.68p | 8.20p | 8.25p | 196252 |
| 04/01/2019 | 8.75p | 8.75p | 8.55p | 8.65p | 181694 |
| 03/01/2019 | 8.75p | 8.75p | 8.67p | 8.75p | 10000 |
| 02/01/2019 | 9.13p | 9.13p | 8.65p | 8.75p | 121076 |
| 31/12/2018 | 8.63p | 9.38p | 8.63p | 9.13p | 183045 |
| 28/12/2018 | 7.75p | 9.00p | 7.75p | 8.63p | 299816 |
| 27/12/2018 | 7.90p | 8.00p | 7.70p | 7.75p | 98665 |
| 24/12/2018 | 7.90p | 8.00p | 7.90p | 7.90p | 5000 |
| 21/12/2018 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 20/12/2018 | 7.80p | 7.90p | 7.80p | 7.85p | 1494 |
| 19/12/2018 | 7.75p | 7.80p | 7.65p | 7.80p | 8500 |
| 18/12/2018 | 7.80p | 7.88p | 7.65p | 7.75p | 83280 |
| 17/12/2018 | 7.80p | 7.80p | 7.70p | 7.80p | 12229 |
| 14/12/2018 | 7.80p | 8.00p | 7.80p | 7.80p | 100000 |
*Close Price adjusted for both dividends and splits