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
Summerway Capital (SWC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/06/2021 | 180.00p | 186.00p | 170.00p | 185.00p | 5396 |
| 10/06/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/06/2021 | 180.00p | 186.00p | 180.00p | 180.00p | 600 |
| 08/06/2021 | 180.00p | 180.00p | 171.00p | 180.00p | 459 |
| 07/06/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/06/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/06/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/06/2021 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 01/06/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/05/2021 | 180.00p | 180.00p | 172.60p | 180.00p | 2581 |
| 25/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/05/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/05/2021 | 180.00p | 186.88p | 172.55p | 180.00p | 8990 |
| 19/05/2021 | 185.00p | 187.80p | 171.00p | 180.00p | 12581 |
| 18/05/2021 | 180.00p | 189.90p | 171.60p | 185.00p | 14022 |
| 17/05/2021 | 185.00p | 190.00p | 171.50p | 180.00p | 19500 |
| 14/05/2021 | 185.00p | 191.80p | 172.55p | 185.00p | 2230 |
| 13/05/2021 | 190.00p | 192.00p | 180.00p | 185.00p | 2560 |
| 12/05/2021 | 190.50p | 190.50p | 180.00p | 190.00p | 1500 |
| 11/05/2021 | 190.00p | 192.90p | 180.00p | 190.50p | 9136 |
| 10/05/2021 | 200.00p | 210.00p | 185.00p | 190.00p | 7348 |
| 07/05/2021 | 200.00p | 200.00p | 190.00p | 200.00p | 4000 |
| 06/05/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/05/2021 | 200.00p | 200.00p | 191.55p | 200.00p | 2959 |
| 04/05/2021 | 200.00p | 200.00p | 191.55p | 200.00p | 300 |
| 03/05/2021 | 200.00p | 200.00p | 191.55p | 200.00p | 2500 |
| 30/04/2021 | 200.00p | 200.00p | 191.55p | 200.00p | 2500 |
| 29/04/2021 | 200.00p | 207.00p | 200.00p | 200.00p | 38 |
| 28/04/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/04/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/04/2021 | 210.00p | 220.00p | 190.00p | 200.00p | 1870 |
| 23/04/2021 | 210.00p | 210.00p | 201.00p | 210.00p | 500 |
| 22/04/2021 | 210.00p | 210.00p | 208.00p | 210.00p | 20000 |
| 21/04/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 1853 |
| 20/04/2021 | 215.00p | 215.00p | 200.00p | 210.00p | 3886 |
| 19/04/2021 | 220.00p | 220.00p | 210.00p | 215.00p | 4400 |
| 16/04/2021 | 220.00p | 222.00p | 211.00p | 220.00p | 4632 |
| 15/04/2021 | 225.00p | 230.89p | 210.00p | 220.00p | 2397 |
| 14/04/2021 | 225.00p | 225.00p | 212.51p | 225.00p | 9020 |
| 13/04/2021 | 225.00p | 231.00p | 212.51p | 225.00p | 3356 |
| 12/04/2021 | 230.00p | 230.00p | 211.00p | 225.00p | 10788 |
| 09/04/2021 | 265.00p | 265.00p | 200.00p | 230.00p | 10383 |
| 08/04/2021 | 265.00p | 278.50p | 265.00p | 265.00p | 780 |
| 07/04/2021 | 265.00p | 265.00p | 165.00p | 265.00p | 2000000 |
| 06/04/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 8373 |
| 05/04/2021 | 265.00p | 268.00p | 265.00p | 265.00p | 1119 |
| 02/04/2021 | 265.00p | 268.00p | 265.00p | 265.00p | 1119 |
| 01/04/2021 | 265.00p | 268.00p | 265.00p | 265.00p | 1119 |
| 31/03/2021 | 265.00p | 265.00p | 257.00p | 265.00p | 3679 |
| 30/03/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/03/2021 | 265.00p | 275.00p | 257.00p | 265.00p | 2284 |
| 26/03/2021 | 265.00p | 275.40p | 256.00p | 265.00p | 2403 |
| 25/03/2021 | 265.00p | 265.00p | 256.00p | 265.00p | 150 |
| 24/03/2021 | 265.00p | 265.00p | 255.40p | 265.00p | 196 |
| 23/03/2021 | 265.00p | 275.50p | 265.00p | 265.00p | 1212 |
| 22/03/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/03/2021 | 235.00p | 278.00p | 235.00p | 265.00p | 12622 |
| 18/03/2021 | 235.00p | 249.00p | 235.00p | 235.00p | 4753 |
| 17/03/2021 | 235.00p | 249.00p | 226.00p | 235.00p | 4003 |
| 16/03/2021 | 235.00p | 249.00p | 225.00p | 235.00p | 760 |
| 15/03/2021 | 235.00p | 242.00p | 223.00p | 235.00p | 2706 |
| 12/03/2021 | 235.00p | 243.00p | 235.00p | 235.00p | 1646 |
| 11/03/2021 | 235.00p | 244.00p | 235.00p | 235.00p | 430 |
| 10/03/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/03/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/03/2021 | 235.00p | 240.00p | 222.00p | 235.00p | 5189 |
| 05/03/2021 | 235.00p | 235.00p | 224.00p | 235.00p | 0 |
| 04/03/2021 | 235.00p | 248.00p | 224.00p | 224.00p | 3808 |
| 03/03/2021 | 235.00p | 248.20p | 235.00p | 235.00p | 1338 |
| 02/03/2021 | 235.00p | 250.00p | 225.00p | 235.00p | 309 |
| 01/03/2021 | 246.00p | 246.00p | 232.90p | 235.00p | 2500 |
| 26/02/2021 | 246.00p | 246.00p | 232.00p | 246.00p | 333 |
| 25/02/2021 | 250.00p | 250.00p | 232.00p | 246.00p | 331 |
| 24/02/2021 | 250.00p | 250.00p | 240.00p | 250.00p | 2463 |
| 23/02/2021 | 250.00p | 260.00p | 242.55p | 250.00p | 1368 |
| 22/02/2021 | 255.00p | 255.00p | 240.00p | 250.00p | 1492 |
| 19/02/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 18/02/2021 | 255.00p | 255.00p | 244.20p | 255.00p | 334 |
| 17/02/2021 | 255.00p | 255.00p | 244.00p | 255.00p | 2000 |
| 16/02/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 367 |
| 15/02/2021 | 255.00p | 255.00p | 244.00p | 255.00p | 494 |
| 12/02/2021 | 255.00p | 255.00p | 244.00p | 255.00p | 1021 |
| 11/02/2021 | 255.00p | 264.00p | 243.00p | 255.00p | 3981 |
| 10/02/2021 | 255.00p | 256.00p | 242.55p | 255.00p | 4946 |
| 09/02/2021 | 255.00p | 256.49p | 242.55p | 255.00p | 2262 |
| 08/02/2021 | 255.00p | 257.00p | 242.55p | 255.00p | 2853 |
| 05/02/2021 | 226.00p | 255.00p | 220.00p | 255.00p | 10811 |
| 04/02/2021 | 226.00p | 227.00p | 215.00p | 226.00p | 3578 |
| 03/02/2021 | 226.00p | 227.00p | 215.00p | 226.00p | 4185 |
| 02/02/2021 | 235.00p | 240.00p | 212.00p | 226.00p | 24280 |
| 01/02/2021 | 260.00p | 270.00p | 230.00p | 245.00p | 8790 |
| 29/01/2021 | 260.00p | 266.40p | 250.00p | 260.00p | 4570 |
| 28/01/2021 | 271.00p | 271.00p | 260.00p | 260.00p | 3849 |
| 27/01/2021 | 271.00p | 271.00p | 271.00p | 271.00p | 220 |
| 26/01/2021 | 271.00p | 271.00p | 265.00p | 271.00p | 3507 |
| 25/01/2021 | 271.00p | 271.20p | 270.00p | 271.00p | 1353 |
| 22/01/2021 | 271.00p | 271.20p | 265.00p | 271.00p | 2741 |
| 21/01/2021 | 271.00p | 271.40p | 271.00p | 271.00p | 6297 |
| 20/01/2021 | 271.00p | 272.48p | 262.90p | 271.00p | 7768 |
| 19/01/2021 | 275.00p | 280.00p | 262.00p | 271.00p | 6382 |
| 18/01/2021 | 280.00p | 280.00p | 270.00p | 275.00p | 3787 |
| 15/01/2021 | 280.00p | 284.48p | 266.00p | 266.00p | 17774 |
| 14/01/2021 | 245.00p | 293.20p | 232.00p | 280.00p | 7583 |
| 13/01/2021 | 255.00p | 260.00p | 239.52p | 245.00p | 20988 |
| 12/01/2021 | 270.00p | 270.00p | 250.00p | 255.00p | 11452 |
| 11/01/2021 | 270.00p | 277.00p | 268.40p | 270.00p | 4848 |
| 08/01/2021 | 270.00p | 277.00p | 266.20p | 270.00p | 5514 |
| 07/01/2021 | 275.00p | 280.00p | 260.00p | 270.00p | 5990 |
| 06/01/2021 | 300.00p | 300.00p | 263.55p | 275.00p | 16986 |
| 05/01/2021 | 320.00p | 320.00p | 290.00p | 300.00p | 10232 |
| 04/01/2021 | 295.00p | 340.00p | 295.00p | 320.00p | 18006 |
| 31/12/2020 | 295.00p | 300.00p | 291.00p | 295.00p | 11259 |
| 30/12/2020 | 238.00p | 300.00p | 238.00p | 295.00p | 30360 |
| 29/12/2020 | 215.00p | 250.00p | 212.00p | 238.00p | 21302 |
| 25/12/2020 | 209.00p | 220.00p | 209.00p | 215.00p | 3798 |
| 24/12/2020 | 209.00p | 220.00p | 209.00p | 215.00p | 3798 |
| 23/12/2020 | 203.00p | 218.00p | 190.00p | 209.00p | 11590 |
| 22/12/2020 | 215.00p | 220.00p | 196.00p | 203.00p | 30529 |
| 21/12/2020 | 215.00p | 224.00p | 206.00p | 215.00p | 31637 |
| 18/12/2020 | 167.50p | 220.00p | 167.50p | 215.00p | 191722 |
| 17/12/2020 | 165.00p | 170.00p | 147.00p | 165.00p | 90923 |
| 16/12/2020 | 116.00p | 180.00p | 116.00p | 165.00p | 285623 |
| 15/12/2020 | 85.00p | 125.00p | 85.00p | 116.00p | 85813 |
| 14/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/12/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/10/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/09/2020 | 84.50p | 85.00p | 84.50p | 85.00p | 0 |
| 04/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/09/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
*Close Price adjusted for both dividends and splits