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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Totally (TLY) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 8.75p | 9.00p | 8.50p | 8.70p | 531463 |
| 20/11/2024 | 9.25p | 9.25p | 8.63p | 8.75p | 348700 |
| 19/11/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 51816 |
| 18/11/2024 | 9.25p | 9.50p | 9.10p | 9.25p | 99376 |
| 15/11/2024 | 9.25p | 9.48p | 9.06p | 9.25p | 673202 |
| 14/11/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 600108 |
| 13/11/2024 | 9.50p | 9.80p | 9.33p | 9.50p | 257442 |
| 12/11/2024 | 9.25p | 9.80p | 9.00p | 9.50p | 130770 |
| 11/11/2024 | 9.75p | 10.00p | 9.02p | 9.25p | 536841 |
| 08/11/2024 | 9.75p | 10.15p | 9.50p | 9.75p | 1362899 |
| 07/11/2024 | 9.50p | 10.00p | 9.00p | 9.75p | 968994 |
| 06/11/2024 | 10.00p | 10.40p | 9.00p | 9.50p | 750312 |
| 05/11/2024 | 9.25p | 10.00p | 9.00p | 9.75p | 617440 |
| 04/11/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 1162648 |
| 01/11/2024 | 8.50p | 10.00p | 8.50p | 9.50p | 1597056 |
| 31/10/2024 | 8.00p | 8.90p | 7.50p | 8.50p | 701770 |
| 30/10/2024 | 7.75p | 8.37p | 7.50p | 8.00p | 684750 |
| 29/10/2024 | 7.65p | 7.75p | 7.56p | 7.75p | 707292 |
| 28/10/2024 | 7.75p | 8.00p | 7.50p | 7.65p | 865957 |
| 25/10/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 285118 |
| 24/10/2024 | 7.75p | 7.80p | 7.65p | 7.75p | 304208 |
| 23/10/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 52149 |
| 22/10/2024 | 8.00p | 8.00p | 7.75p | 7.75p | 312559 |
| 21/10/2024 | 7.75p | 8.50p | 7.50p | 8.00p | 434135 |
| 18/10/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 741812 |
| 17/10/2024 | 7.75p | 8.50p | 7.50p | 7.75p | 674377 |
| 16/10/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 104439 |
| 15/10/2024 | 8.25p | 8.25p | 7.50p | 7.80p | 254893 |
| 14/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 128868 |
| 11/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 630280 |
| 10/10/2024 | 8.25p | 8.50p | 8.16p | 8.25p | 32066 |
| 09/10/2024 | 9.00p | 9.00p | 8.00p | 8.25p | 1110220 |
| 08/10/2024 | 9.00p | 9.00p | 8.52p | 9.00p | 323565 |
| 07/10/2024 | 9.00p | 9.50p | 8.75p | 9.00p | 376948 |
| 04/10/2024 | 8.75p | 9.39p | 8.50p | 9.00p | 413540 |
| 03/10/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 98491 |
| 02/10/2024 | 9.25p | 9.25p | 8.50p | 8.75p | 880093 |
| 01/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 162692 |
| 30/09/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 262269 |
| 27/09/2024 | 8.75p | 9.50p | 8.66p | 9.25p | 920398 |
| 26/09/2024 | 8.25p | 8.50p | 7.84p | 8.50p | 313340 |
| 25/09/2024 | 8.50p | 8.97p | 8.16p | 8.25p | 323336 |
| 24/09/2024 | 8.65p | 9.00p | 8.30p | 8.50p | 172266 |
| 23/09/2024 | 8.65p | 8.68p | 8.33p | 8.65p | 445045 |
| 20/09/2024 | 8.75p | 8.75p | 8.49p | 8.65p | 230019 |
| 19/09/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 92793 |
| 18/09/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 468228 |
| 17/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 22746 |
| 16/09/2024 | 9.50p | 9.70p | 9.00p | 9.25p | 245774 |
| 13/09/2024 | 9.50p | 9.65p | 9.16p | 9.50p | 27266 |
| 12/09/2024 | 9.50p | 9.78p | 9.00p | 9.50p | 175970 |
| 11/09/2024 | 9.75p | 10.50p | 9.25p | 9.25p | 382464 |
| 10/09/2024 | 10.25p | 10.50p | 9.50p | 9.75p | 493134 |
| 09/09/2024 | 10.25p | 10.50p | 10.03p | 10.25p | 504931 |
| 06/09/2024 | 10.00p | 10.35p | 9.50p | 10.25p | 194591 |
| 05/09/2024 | 10.00p | 10.70p | 9.83p | 10.00p | 250575 |
| 04/09/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 196769 |
| 03/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 201191 |
| 02/09/2024 | 9.75p | 9.85p | 9.55p | 9.75p | 92418 |
| 30/08/2024 | 9.75p | 9.90p | 9.75p | 9.75p | 9980 |
| 29/08/2024 | 9.25p | 10.37p | 9.25p | 9.75p | 617272 |
| 28/08/2024 | 9.25p | 9.30p | 8.82p | 9.25p | 26490 |
| 27/08/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 209926 |
| 23/08/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 48893 |
| 22/08/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 25050 |
| 21/08/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 37540 |
| 20/08/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 70033 |
| 19/08/2024 | 10.00p | 10.10p | 9.56p | 10.00p | 103384 |
| 16/08/2024 | 10.00p | 10.10p | 10.00p | 10.00p | 414 |
| 15/08/2024 | 10.00p | 10.35p | 9.32p | 10.00p | 143699 |
| 14/08/2024 | 10.00p | 10.40p | 9.76p | 10.00p | 146640 |
| 13/08/2024 | 10.00p | 10.50p | 9.92p | 10.00p | 41822 |
| 12/08/2024 | 10.00p | 10.50p | 9.85p | 10.00p | 111716 |
| 09/08/2024 | 9.75p | 10.50p | 9.51p | 10.00p | 174296 |
| 08/08/2024 | 10.00p | 10.00p | 9.66p | 9.75p | 270193 |
| 07/08/2024 | 9.75p | 10.24p | 9.74p | 10.00p | 1330411 |
| 06/08/2024 | 9.50p | 10.35p | 9.50p | 9.75p | 531372 |
| 05/08/2024 | 10.25p | 10.50p | 9.00p | 9.50p | 1671049 |
| 02/08/2024 | 10.75p | 11.00p | 10.00p | 10.25p | 560756 |
| 01/08/2024 | 11.25p | 11.25p | 10.25p | 10.75p | 428424 |
| 31/07/2024 | 10.50p | 11.50p | 10.50p | 11.00p | 1207761 |
| 30/07/2024 | 9.75p | 11.00p | 9.06p | 10.50p | 2114840 |
| 29/07/2024 | 8.50p | 10.00p | 8.00p | 9.75p | 858937 |
| 26/07/2024 | 8.50p | 8.80p | 8.00p | 8.50p | 157428 |
| 25/07/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 1479199 |
| 24/07/2024 | 10.25p | 10.50p | 7.50p | 8.18p | 7125364 |
| 23/07/2024 | 10.50p | 11.00p | 10.00p | 10.63p | 1840001 |
| 22/07/2024 | 10.50p | 11.00p | 10.15p | 10.38p | 654892 |
| 19/07/2024 | 10.75p | 10.90p | 10.15p | 10.50p | 939954 |
| 18/07/2024 | 10.00p | 11.40p | 9.75p | 10.75p | 2332828 |
| 17/07/2024 | 9.25p | 10.50p | 9.20p | 9.80p | 1214852 |
| 16/07/2024 | 8.50p | 9.50p | 8.50p | 9.25p | 1383390 |
| 15/07/2024 | 8.75p | 9.00p | 8.33p | 8.50p | 428387 |
| 12/07/2024 | 8.00p | 9.00p | 8.00p | 8.75p | 1628671 |
| 11/07/2024 | 7.25p | 8.30p | 7.10p | 8.00p | 1787015 |
| 10/07/2024 | 7.25p | 7.50p | 6.97p | 7.25p | 95074 |
| 09/07/2024 | 7.25p | 7.50p | 6.75p | 7.00p | 328723 |
| 08/07/2024 | 7.50p | 7.80p | 6.88p | 7.25p | 565985 |
| 05/07/2024 | 7.50p | 7.60p | 7.10p | 7.50p | 57743 |
| 04/07/2024 | 7.25p | 8.00p | 7.00p | 7.50p | 344942 |
| 03/07/2024 | 7.25p | 7.50p | 7.04p | 7.25p | 5369 |
| 02/07/2024 | 7.25p | 7.25p | 7.04p | 7.25p | 20000 |
| 01/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 339452 |
| 28/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 421123 |
| 27/06/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 2993 |
| 26/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 52241 |
| 25/06/2024 | 7.75p | 7.98p | 7.10p | 7.25p | 402343 |
| 24/06/2024 | 7.75p | 8.00p | 7.16p | 7.75p | 88225 |
| 21/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 61983 |
| 20/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 257516 |
| 19/06/2024 | 8.00p | 8.00p | 7.60p | 7.75p | 133124 |
| 18/06/2024 | 8.25p | 8.50p | 7.67p | 8.00p | 454760 |
| 17/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 23340 |
| 14/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 123587 |
| 13/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 119068 |
| 12/06/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 30723 |
| 11/06/2024 | 8.75p | 9.00p | 8.01p | 8.25p | 882053 |
| 10/06/2024 | 9.00p | 9.13p | 8.50p | 8.75p | 206286 |
| 07/06/2024 | 9.00p | 9.50p | 8.52p | 9.00p | 94653 |
| 06/06/2024 | 8.50p | 9.49p | 8.50p | 9.00p | 1007501 |
| 05/06/2024 | 8.25p | 8.95p | 8.00p | 8.50p | 542501 |
| 04/06/2024 | 7.75p | 8.50p | 7.50p | 8.25p | 789159 |
| 03/06/2024 | 6.75p | 8.00p | 6.50p | 7.60p | 875591 |
| 31/05/2024 | 6.50p | 7.00p | 6.21p | 6.75p | 763174 |
| 30/05/2024 | 6.40p | 6.80p | 6.20p | 6.50p | 191458 |
| 29/05/2024 | 6.65p | 6.76p | 6.15p | 6.40p | 605303 |
| 28/05/2024 | 6.75p | 7.00p | 6.50p | 6.65p | 1181904 |
| 24/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 299919 |
| 23/05/2024 | 6.75p | 6.75p | 6.58p | 6.75p | 60585 |
| 22/05/2024 | 6.75p | 6.93p | 6.50p | 6.75p | 53573 |
| 21/05/2024 | 7.25p | 7.32p | 6.50p | 6.75p | 740143 |
| 20/05/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 429762 |
| 17/05/2024 | 7.75p | 8.00p | 7.01p | 7.25p | 384546 |
| 16/05/2024 | 8.25p | 8.50p | 7.50p | 7.75p | 220035 |
| 15/05/2024 | 8.75p | 8.89p | 7.95p | 8.25p | 986973 |
| 14/05/2024 | 8.75p | 9.26p | 8.55p | 8.75p | 1549493 |
| 13/05/2024 | 7.75p | 9.00p | 7.50p | 8.75p | 1753401 |
| 10/05/2024 | 6.75p | 8.00p | 6.50p | 7.50p | 2275991 |
| 09/05/2024 | 6.25p | 7.00p | 6.00p | 7.00p | 1856077 |
| 08/05/2024 | 6.25p | 6.50p | 5.70p | 6.25p | 909525 |
| 07/05/2024 | 5.50p | 6.60p | 5.00p | 6.60p | 2191898 |
| 03/05/2024 | 5.25p | 5.25p | 5.24p | 5.25p | 59487 |
| 02/05/2024 | 5.25p | 5.43p | 5.23p | 5.25p | 49910 |
| 01/05/2024 | 5.25p | 5.43p | 5.22p | 5.22p | 67122 |
| 30/04/2024 | 5.10p | 5.50p | 4.73p | 5.25p | 297750 |
| 29/04/2024 | 5.10p | 5.50p | 4.70p | 5.10p | 355118 |
| 26/04/2024 | 4.75p | 5.10p | 4.70p | 5.10p | 429649 |
| 25/04/2024 | 4.75p | 4.98p | 4.50p | 4.75p | 623148 |
| 24/04/2024 | 4.75p | 4.85p | 4.69p | 4.70p | 161278 |
| 23/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 75213 |
| 22/04/2024 | 4.60p | 5.00p | 4.50p | 4.75p | 384959 |
| 19/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 17248 |
| 18/04/2024 | 4.60p | 4.70p | 4.28p | 4.60p | 3395036 |
| 17/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 48920 |
| 16/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 1508395 |
| 15/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 124942 |
| 12/04/2024 | 4.48p | 5.00p | 4.20p | 4.20p | 178968 |
| 11/04/2024 | 4.35p | 4.75p | 4.27p | 4.48p | 100909 |
| 10/04/2024 | 4.75p | 5.00p | 4.26p | 4.35p | 663944 |
| 09/04/2024 | 4.30p | 4.90p | 4.18p | 4.75p | 1635720 |
| 08/04/2024 | 4.00p | 4.46p | 3.83p | 4.30p | 674210 |
| 05/04/2024 | 4.15p | 4.30p | 3.73p | 4.00p | 907630 |
| 04/04/2024 | 4.35p | 4.50p | 3.90p | 4.15p | 707144 |
| 03/04/2024 | 4.40p | 4.70p | 4.07p | 4.35p | 438803 |
| 02/04/2024 | 4.90p | 5.30p | 4.15p | 4.40p | 1578932 |
| 28/03/2024 | 5.15p | 5.30p | 4.70p | 4.80p | 1251741 |
| 27/03/2024 | 5.15p | 5.30p | 5.06p | 5.15p | 556027 |
| 26/03/2024 | 5.50p | 5.50p | 4.98p | 5.15p | 1085844 |
| 25/03/2024 | 5.50p | 5.99p | 5.00p | 5.50p | 490558 |
| 22/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 144370 |
| 21/03/2024 | 5.50p | 5.50p | 5.33p | 5.50p | 22764 |
| 20/03/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 205149 |
| 19/03/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 495133 |
| 18/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 193341 |
| 15/03/2024 | 5.50p | 5.50p | 5.27p | 5.50p | 6108 |
| 14/03/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 161544 |
| 13/03/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 132192 |
| 12/03/2024 | 5.60p | 6.00p | 5.50p | 5.75p | 400268 |
| 11/03/2024 | 5.50p | 6.00p | 5.20p | 5.60p | 527241 |
| 08/03/2024 | 5.25p | 5.80p | 5.00p | 5.50p | 382306 |
| 07/03/2024 | 5.25p | 5.48p | 5.21p | 5.25p | 141459 |
| 06/03/2024 | 5.75p | 6.00p | 5.08p | 5.25p | 866540 |
| 05/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 47167 |
| 04/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 168522 |
| 01/03/2024 | 5.75p | 5.96p | 5.50p | 5.75p | 386324 |
| 29/02/2024 | 5.75p | 5.96p | 5.55p | 5.75p | 8268 |
| 28/02/2024 | 5.75p | 5.95p | 5.61p | 5.75p | 159384 |
| 27/02/2024 | 6.10p | 6.20p | 5.61p | 5.75p | 150061 |
| 26/02/2024 | 6.10p | 6.10p | 6.00p | 6.10p | 2344 |
| 23/02/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 39247 |
| 22/02/2024 | 6.25p | 6.50p | 5.88p | 6.10p | 361479 |
| 21/02/2024 | 6.75p | 7.00p | 6.13p | 6.25p | 510604 |
| 20/02/2024 | 6.75p | 6.84p | 6.74p | 6.75p | 182530 |
| 19/02/2024 | 7.10p | 7.40p | 6.50p | 6.75p | 468243 |
| 16/02/2024 | 6.35p | 8.00p | 6.10p | 7.10p | 1414902 |
| 15/02/2024 | 6.25p | 6.50p | 6.10p | 6.35p | 180312 |
| 14/02/2024 | 6.25p | 6.43p | 6.10p | 6.10p | 44638 |
| 13/02/2024 | 6.25p | 6.47p | 6.09p | 6.25p | 122825 |
| 12/02/2024 | 6.25p | 6.44p | 6.00p | 6.25p | 337613 |
| 09/02/2024 | 6.25p | 6.34p | 6.00p | 6.25p | 330349 |
*Close Price adjusted for both dividends and splits