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
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/06/2017 | 10.13p | 10.13p | 9.53p | 10.13p | 21544 |
| 08/06/2017 | 10.38p | 10.38p | 9.38p | 10.13p | 117736 |
| 07/06/2017 | 10.25p | 10.40p | 10.02p | 10.38p | 15630 |
| 06/06/2017 | 10.25p | 10.30p | 10.03p | 10.25p | 84047 |
| 05/06/2017 | 10.25p | 10.35p | 10.15p | 10.25p | 23518 |
| 02/06/2017 | 10.25p | 10.25p | 10.15p | 10.25p | 2000 |
| 01/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 18833 |
| 31/05/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 3000 |
| 30/05/2017 | 10.25p | 11.50p | 10.15p | 10.25p | 39915 |
| 26/05/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 40000 |
| 25/05/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 19572 |
| 24/05/2017 | 10.75p | 10.75p | 10.51p | 10.75p | 13500 |
| 23/05/2017 | 10.75p | 10.75p | 10.51p | 10.75p | 99736 |
| 22/05/2017 | 10.75p | 11.50p | 10.75p | 10.75p | 46180 |
| 19/05/2017 | 10.75p | 10.80p | 10.50p | 10.75p | 52088 |
| 18/05/2017 | 10.75p | 12.00p | 10.63p | 10.75p | 30994 |
| 17/05/2017 | 10.75p | 10.90p | 10.62p | 10.75p | 83112 |
| 16/05/2017 | 11.25p | 11.25p | 10.83p | 11.25p | 22384 |
| 15/05/2017 | 11.25p | 11.40p | 11.01p | 11.25p | 26570 |
| 12/05/2017 | 11.25p | 11.40p | 11.25p | 11.25p | 4385 |
| 11/05/2017 | 11.25p | 11.45p | 11.01p | 11.25p | 86576 |
| 10/05/2017 | 11.75p | 11.99p | 11.05p | 11.25p | 134681 |
| 09/05/2017 | 12.25p | 12.25p | 11.53p | 11.75p | 40925 |
| 08/05/2017 | 11.25p | 13.00p | 10.55p | 12.00p | 330048 |
| 05/05/2017 | 11.00p | 11.25p | 10.25p | 11.25p | 679424 |
| 04/05/2017 | 11.13p | 11.20p | 10.80p | 11.00p | 125474 |
| 03/05/2017 | 12.25p | 12.50p | 10.60p | 11.13p | 682281 |
| 02/05/2017 | 12.25p | 12.85p | 12.00p | 12.25p | 477738 |
| 28/04/2017 | 13.25p | 13.25p | 12.51p | 12.75p | 414369 |
| 27/04/2017 | 21.00p | 21.00p | 7.00p | 13.25p | 10992980 |
| 26/04/2017 | 26.00p | 26.86p | 25.53p | 26.00p | 23000 |
| 25/04/2017 | 26.00p | 26.88p | 25.53p | 26.00p | 11062 |
| 24/04/2017 | 26.00p | 26.88p | 25.53p | 26.00p | 12402 |
| 21/04/2017 | 26.00p | 26.70p | 25.00p | 26.00p | 159840 |
| 20/04/2017 | 26.00p | 26.30p | 25.42p | 26.00p | 34956 |
| 19/04/2017 | 26.00p | 26.00p | 25.42p | 26.00p | 3800 |
| 18/04/2017 | 26.00p | 26.00p | 25.42p | 26.00p | 1100 |
| 13/04/2017 | 26.00p | 26.30p | 25.00p | 26.00p | 297051 |
| 12/04/2017 | 26.00p | 26.25p | 25.42p | 26.00p | 41777 |
| 11/04/2017 | 27.00p | 27.00p | 25.00p | 26.00p | 242351 |
| 10/04/2017 | 27.00p | 27.00p | 26.10p | 27.00p | 33192 |
| 07/04/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 30000 |
| 06/04/2017 | 26.50p | 27.40p | 26.35p | 27.00p | 42477 |
| 05/04/2017 | 27.00p | 27.00p | 26.35p | 26.50p | 1900 |
| 04/04/2017 | 28.50p | 28.50p | 26.33p | 27.00p | 95835 |
| 03/04/2017 | 28.50p | 28.80p | 28.38p | 28.50p | 77088 |
| 31/03/2017 | 29.00p | 30.00p | 27.50p | 28.50p | 201224 |
| 30/03/2017 | 29.50p | 30.00p | 29.00p | 29.00p | 3000 |
| 29/03/2017 | 30.00p | 30.92p | 29.07p | 29.50p | 36859 |
| 28/03/2017 | 30.75p | 31.00p | 29.28p | 30.00p | 21466 |
| 27/03/2017 | 30.75p | 31.50p | 30.33p | 30.75p | 759982 |
| 24/03/2017 | 30.25p | 31.50p | 30.25p | 30.75p | 25000 |
| 23/03/2017 | 30.75p | 31.40p | 29.50p | 30.25p | 283368 |
| 22/03/2017 | 29.75p | 32.00p | 29.75p | 31.25p | 188102 |
| 21/03/2017 | 29.75p | 30.50p | 29.75p | 29.75p | 89206 |
| 20/03/2017 | 29.00p | 30.00p | 28.25p | 29.75p | 288742 |
| 17/03/2017 | 27.00p | 30.00p | 26.37p | 29.25p | 340427 |
| 16/03/2017 | 27.00p | 28.00p | 27.00p | 27.00p | 108854 |
| 15/03/2017 | 27.25p | 27.99p | 26.82p | 27.00p | 8911 |
| 14/03/2017 | 27.75p | 28.50p | 26.70p | 27.25p | 66075 |
| 13/03/2017 | 28.25p | 28.87p | 27.00p | 27.75p | 378489 |
| 10/03/2017 | 24.50p | 28.50p | 24.50p | 27.75p | 609215 |
| 09/03/2017 | 24.50p | 24.99p | 24.09p | 24.50p | 92482 |
| 08/03/2017 | 24.50p | 26.00p | 24.06p | 24.50p | 219391 |
| 07/03/2017 | 24.50p | 24.99p | 24.11p | 24.50p | 8141 |
| 06/03/2017 | 25.00p | 25.00p | 24.30p | 24.50p | 15784 |
| 03/03/2017 | 26.00p | 26.00p | 24.30p | 25.00p | 33923 |
| 02/03/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 29253 |
| 01/03/2017 | 26.00p | 26.00p | 25.01p | 26.00p | 32339 |
| 28/02/2017 | 24.50p | 27.00p | 24.28p | 26.00p | 95517 |
| 27/02/2017 | 25.50p | 25.61p | 25.00p | 25.50p | 9614 |
| 24/02/2017 | 25.50p | 25.95p | 25.00p | 25.50p | 111121 |
| 23/02/2017 | 27.00p | 27.00p | 25.22p | 25.50p | 177494 |
| 22/02/2017 | 27.00p | 27.70p | 26.65p | 27.00p | 15834 |
*Close Price adjusted for both dividends and splits