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
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/03/2018 | 13.50p | 13.80p | 12.70p | 13.00p | 585865 |
| 20/03/2018 | 13.50p | 13.85p | 13.12p | 13.50p | 12497 |
| 19/03/2018 | 14.25p | 14.25p | 13.00p | 13.50p | 42280 |
| 16/03/2018 | 14.25p | 14.25p | 13.63p | 14.25p | 49776 |
| 15/03/2018 | 14.00p | 14.50p | 13.50p | 14.25p | 282553 |
| 14/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 63903 |
| 13/03/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 12/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 13773 |
| 09/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 24992 |
| 08/03/2018 | 13.75p | 13.75p | 13.10p | 13.75p | 27956 |
| 07/03/2018 | 13.75p | 13.75p | 13.03p | 13.75p | 57434 |
| 06/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 6558 |
| 05/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 1237 |
| 02/03/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 01/03/2018 | 13.75p | 13.75p | 13.30p | 13.75p | 65406 |
| 28/02/2018 | 13.75p | 13.75p | 13.03p | 13.75p | 22368 |
| 27/02/2018 | 13.75p | 13.75p | 13.25p | 13.75p | 14982 |
| 26/02/2018 | 13.75p | 13.99p | 13.20p | 13.75p | 20018 |
| 23/02/2018 | 13.75p | 13.75p | 13.20p | 13.75p | 5850 |
| 22/02/2018 | 14.10p | 14.10p | 13.23p | 13.75p | 94387 |
| 21/02/2018 | 14.10p | 14.10p | 13.75p | 14.10p | 47793 |
| 20/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 73089 |
| 19/02/2018 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 16/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 31569 |
| 15/02/2018 | 14.10p | 14.10p | 13.82p | 14.10p | 50769 |
| 14/02/2018 | 13.95p | 14.48p | 13.72p | 14.10p | 200345 |
| 13/02/2018 | 14.10p | 14.19p | 13.72p | 13.95p | 110721 |
| 12/02/2018 | 13.75p | 14.35p | 13.51p | 14.10p | 115422 |
| 09/02/2018 | 13.50p | 13.77p | 12.65p | 13.75p | 92306 |
| 08/02/2018 | 13.00p | 13.90p | 12.00p | 13.75p | 256418 |
| 07/02/2018 | 12.50p | 12.80p | 11.53p | 12.50p | 103884 |
| 06/02/2018 | 12.25p | 12.44p | 11.50p | 12.25p | 5792 |
| 05/02/2018 | 13.00p | 13.24p | 11.60p | 12.25p | 119611 |
| 02/02/2018 | 12.25p | 13.40p | 11.52p | 13.00p | 164925 |
| 01/02/2018 | 12.00p | 12.30p | 11.50p | 12.00p | 22593 |
| 31/01/2018 | 12.00p | 12.25p | 11.52p | 12.00p | 21705 |
| 30/01/2018 | 12.25p | 12.25p | 12.00p | 12.00p | 5885 |
| 29/01/2018 | 12.00p | 12.30p | 11.57p | 12.00p | 34065 |
| 26/01/2018 | 12.25p | 12.25p | 11.55p | 12.00p | 23784 |
| 25/01/2018 | 12.50p | 12.50p | 11.57p | 12.25p | 19025 |
| 24/01/2018 | 12.50p | 12.75p | 12.00p | 12.50p | 38752 |
| 23/01/2018 | 11.25p | 13.00p | 11.25p | 12.50p | 175205 |
| 22/01/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 5917 |
| 19/01/2018 | 11.25p | 11.39p | 11.00p | 11.25p | 14125 |
| 18/01/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 5000 |
| 17/01/2018 | 11.65p | 11.65p | 11.00p | 11.25p | 91976 |
| 16/01/2018 | 12.25p | 12.40p | 11.25p | 11.65p | 124214 |
| 15/01/2018 | 12.25p | 12.40p | 11.53p | 12.25p | 42720 |
| 12/01/2018 | 12.25p | 12.90p | 12.00p | 12.25p | 149427 |
| 11/01/2018 | 11.65p | 12.63p | 11.40p | 12.25p | 297195 |
| 10/01/2018 | 11.70p | 11.75p | 11.30p | 11.65p | 82368 |
| 09/01/2018 | 11.70p | 11.85p | 11.60p | 11.70p | 13947 |
| 08/01/2018 | 11.75p | 11.90p | 11.13p | 11.70p | 77740 |
| 05/01/2018 | 11.75p | 11.75p | 11.54p | 11.75p | 74233 |
| 04/01/2018 | 11.50p | 12.00p | 11.50p | 11.75p | 34615 |
| 03/01/2018 | 11.50p | 11.85p | 11.02p | 11.50p | 27091 |
| 02/01/2018 | 11.10p | 11.95p | 11.05p | 11.50p | 98467 |
| 29/12/2017 | 10.88p | 11.00p | 10.80p | 10.88p | 38964 |
| 28/12/2017 | 11.13p | 11.13p | 10.88p | 10.88p | 119461 |
| 27/12/2017 | 11.25p | 11.42p | 11.10p | 11.13p | 129258 |
| 22/12/2017 | 11.38p | 11.38p | 11.10p | 11.25p | 40635 |
| 21/12/2017 | 11.63p | 11.63p | 11.27p | 11.38p | 60190 |
| 20/12/2017 | 11.88p | 11.88p | 11.25p | 11.63p | 256768 |
| 19/12/2017 | 12.38p | 12.38p | 11.76p | 11.88p | 107158 |
| 18/12/2017 | 12.88p | 12.95p | 12.13p | 12.38p | 304159 |
| 15/12/2017 | 13.75p | 13.75p | 12.30p | 12.88p | 950182 |
| 14/12/2017 | 12.50p | 19.00p | 12.50p | 13.63p | 6490178 |
| 13/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/12/2017 | 11.00p | 11.90p | 11.00p | 11.00p | 10000 |
| 08/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/12/2017 | 11.00p | 11.00p | 10.80p | 11.00p | 8005 |
| 06/12/2017 | 10.75p | 11.40p | 10.75p | 11.00p | 22000 |
| 05/12/2017 | 10.75p | 11.00p | 10.75p | 10.75p | 60000 |
| 04/12/2017 | 10.75p | 11.00p | 10.65p | 10.75p | 30102 |
| 01/12/2017 | 10.75p | 10.99p | 10.56p | 10.75p | 21130 |
| 30/11/2017 | 10.75p | 10.98p | 10.75p | 10.75p | 18154 |
| 29/11/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 6156 |
| 28/11/2017 | 10.75p | 10.83p | 10.65p | 10.75p | 22463 |
| 27/11/2017 | 11.25p | 11.25p | 10.50p | 10.75p | 24006 |
| 24/11/2017 | 11.25p | 11.50p | 11.25p | 11.25p | 1413 |
| 23/11/2017 | 11.50p | 11.50p | 11.25p | 11.25p | 23000 |
| 22/11/2017 | 11.50p | 11.90p | 11.50p | 11.50p | 3000 |
| 21/11/2017 | 11.50p | 11.50p | 11.30p | 11.50p | 2848 |
| 20/11/2017 | 11.50p | 12.00p | 11.50p | 11.50p | 42099 |
| 17/11/2017 | 11.50p | 11.90p | 11.25p | 11.50p | 145875 |
| 16/11/2017 | 12.50p | 12.50p | 12.00p | 12.00p | 90000 |
| 15/11/2017 | 12.50p | 12.50p | 12.05p | 12.50p | 27318 |
| 14/11/2017 | 12.75p | 12.85p | 12.50p | 12.50p | 37105 |
| 13/11/2017 | 13.50p | 13.95p | 12.53p | 12.75p | 80865 |
| 10/11/2017 | 13.50p | 13.50p | 13.05p | 13.50p | 3000 |
| 09/11/2017 | 13.50p | 13.98p | 13.00p | 13.50p | 48599 |
| 08/11/2017 | 14.00p | 14.30p | 13.15p | 13.50p | 101926 |
| 07/11/2017 | 14.00p | 14.48p | 13.75p | 14.00p | 37208 |
| 06/11/2017 | 14.00p | 14.50p | 13.60p | 14.00p | 158773 |
| 03/11/2017 | 13.00p | 14.00p | 12.55p | 13.75p | 285281 |
| 02/11/2017 | 13.00p | 13.00p | 12.50p | 13.00p | 500 |
| 01/11/2017 | 13.00p | 13.40p | 12.60p | 13.00p | 42888 |
| 31/10/2017 | 13.38p | 13.38p | 12.66p | 13.00p | 50754 |
| 30/10/2017 | 13.38p | 13.73p | 13.08p | 13.38p | 68311 |
| 27/10/2017 | 12.50p | 14.00p | 12.35p | 13.38p | 208710 |
| 26/10/2017 | 12.38p | 13.00p | 12.38p | 12.50p | 38900 |
| 25/10/2017 | 12.00p | 12.50p | 12.00p | 12.38p | 125137 |
| 24/10/2017 | 12.00p | 12.50p | 11.77p | 12.00p | 28060 |
| 23/10/2017 | 11.75p | 12.48p | 11.75p | 12.00p | 34073 |
| 20/10/2017 | 11.25p | 12.00p | 11.25p | 11.75p | 503252 |
| 19/10/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 6338 |
| 18/10/2017 | 11.25p | 11.50p | 11.00p | 11.25p | 13694 |
| 17/10/2017 | 11.25p | 11.25p | 11.00p | 11.25p | 12500 |
| 16/10/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/10/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/10/2017 | 11.25p | 11.25p | 10.88p | 11.25p | 63129 |
| 11/10/2017 | 10.63p | 10.88p | 10.75p | 10.88p | 63203 |
| 10/10/2017 | 11.25p | 11.25p | 10.75p | 10.75p | 56500 |
| 09/10/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 11607 |
| 06/10/2017 | 11.25p | 11.25p | 10.50p | 11.25p | 8526 |
| 05/10/2017 | 11.38p | 11.25p | 11.25p | 11.25p | 47703 |
| 04/10/2017 | 11.38p | 11.38p | 11.25p | 11.25p | 30985 |
| 03/10/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 02/10/2017 | 11.25p | 11.50p | 11.00p | 11.38p | 42362 |
| 29/09/2017 | 11.38p | 11.38p | 11.25p | 11.25p | 59156 |
| 28/09/2017 | 11.75p | 11.75p | 11.38p | 11.38p | 140309 |
| 27/09/2017 | 11.25p | 12.13p | 10.75p | 11.75p | 520964 |
| 26/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 34220 |
| 22/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 5384 |
| 21/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 91597 |
| 20/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 19/09/2017 | 11.25p | 11.25p | 10.75p | 10.75p | 44129 |
| 18/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 36754 |
| 15/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 23292 |
| 14/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 72637 |
| 13/09/2017 | 11.13p | 11.25p | 11.13p | 11.25p | 377072 |
| 12/09/2017 | 10.88p | 11.13p | 10.88p | 11.13p | 586339 |
| 11/09/2017 | 11.25p | 11.25p | 10.25p | 10.88p | 519261 |
| 08/09/2017 | 10.50p | 11.25p | 10.50p | 11.25p | 889826 |
| 07/09/2017 | 8.75p | 10.50p | 8.50p | 10.50p | 1042617 |
| 06/09/2017 | 7.25p | 8.50p | 6.88p | 8.50p | 3711453 |
| 05/09/2017 | 7.00p | 7.50p | 6.88p | 6.88p | 25500 |
| 04/09/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 31978 |
| 01/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 29025 |
| 31/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 77661 |
| 30/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 110000 |
| 29/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 1415 |
| 25/08/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 580488 |
| 24/08/2017 | 8.13p | 8.13p | 7.13p | 7.13p | 400988 |
| 23/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5736 |
| 22/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 12730 |
| 18/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5000 |
| 16/08/2017 | 8.13p | 8.13p | 7.88p | 8.13p | 15717 |
| 15/08/2017 | 8.13p | 7.88p | 7.88p | 7.88p | 1500 |
| 14/08/2017 | 8.13p | 7.88p | 7.88p | 7.88p | 0 |
| 11/08/2017 | 8.13p | 7.88p | 7.88p | 7.88p | 36570 |
| 10/08/2017 | 8.13p | 8.13p | 7.88p | 7.88p | 57499 |
| 09/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 23383 |
| 08/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 400 |
| 07/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5603 |
| 04/08/2017 | 7.88p | 8.13p | 7.88p | 8.13p | 38973 |
| 03/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 8973 |
| 02/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 01/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 3000 |
| 31/07/2017 | 7.75p | 8.00p | 7.75p | 7.88p | 201255 |
| 28/07/2017 | 7.50p | 7.75p | 7.50p | 7.75p | 83852 |
| 27/07/2017 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 26/07/2017 | 8.00p | 8.25p | 7.75p | 7.75p | 110341 |
| 25/07/2017 | 8.50p | 8.50p | 7.50p | 8.00p | 301270 |
| 24/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 16000 |
| 21/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 27468 |
| 20/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 1863 |
| 19/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 1550 |
| 18/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 5000 |
| 14/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 67074 |
| 12/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 8488 |
| 11/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 4912 |
| 10/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 1500 |
| 07/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 20551 |
| 06/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 15000 |
| 04/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 10793 |
| 03/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 724 |
| 30/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 34238 |
| 29/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 17950 |
| 28/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 25600 |
| 27/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 26500 |
| 26/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 5697 |
| 22/06/2017 | 8.88p | 8.88p | 8.25p | 8.75p | 0 |
| 21/06/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/06/2017 | 8.25p | 8.63p | 8.25p | 8.25p | 0 |
| 19/06/2017 | 8.50p | 8.75p | 8.25p | 8.25p | 0 |
| 16/06/2017 | 10.13p | 10.13p | 8.75p | 8.75p | 238760 |
| 15/06/2017 | 10.25p | 10.50p | 9.50p | 10.13p | 159429 |
| 14/06/2017 | 10.13p | 10.13p | 9.53p | 10.13p | 13660 |
| 13/06/2017 | 10.25p | 10.13p | 10.13p | 10.13p | 0 |
| 12/06/2017 | 10.13p | 10.20p | 9.53p | 10.13p | 27665 |
*Close Price adjusted for both dividends and splits