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
Venture Life Group (VLG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2016 | 55.00p | 60.95p | 55.00p | 58.50p | 19041 |
| 29/04/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 93913 |
| 28/04/2016 | 55.00p | 55.00p | 50.00p | 54.00p | 448402 |
| 27/04/2016 | 56.50p | 56.50p | 55.00p | 55.00p | 3670 |
| 26/04/2016 | 56.50p | 56.66p | 56.50p | 56.50p | 507 |
| 25/04/2016 | 56.50p | 56.66p | 56.50p | 56.50p | 1200 |
| 22/04/2016 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 21/04/2016 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 20/04/2016 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 19/04/2016 | 57.50p | 57.50p | 55.00p | 56.50p | 3670 |
| 18/04/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 15/04/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/04/2016 | 57.50p | 57.50p | 55.00p | 57.50p | 1637 |
| 13/04/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 12/04/2016 | 58.00p | 58.00p | 56.00p | 57.50p | 4733 |
| 11/04/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/04/2016 | 58.50p | 58.50p | 58.00p | 58.00p | 0 |
| 07/04/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/04/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/04/2016 | 58.50p | 58.50p | 58.25p | 58.50p | 0 |
| 04/04/2016 | 60.25p | 60.38p | 56.00p | 58.25p | 4637 |
| 01/04/2016 | 60.25p | 60.38p | 60.25p | 60.25p | 15173 |
| 31/03/2016 | 60.50p | 60.95p | 60.00p | 60.25p | 51376 |
| 30/03/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/03/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/03/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/03/2016 | 60.50p | 60.50p | 60.33p | 60.50p | 166 |
| 22/03/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/03/2016 | 60.50p | 60.50p | 60.00p | 60.50p | 12844 |
| 18/03/2016 | 61.50p | 61.50p | 60.50p | 60.50p | 0 |
| 17/03/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 16/03/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 15/03/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 14/03/2016 | 62.00p | 62.00p | 61.00p | 61.50p | 4000 |
| 11/03/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/03/2016 | 62.00p | 63.00p | 62.00p | 62.00p | 14286 |
| 09/03/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/03/2016 | 62.00p | 63.00p | 62.00p | 62.00p | 40000 |
| 07/03/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 35714 |
| 04/03/2016 | 65.50p | 65.50p | 62.00p | 62.00p | 2056 |
| 03/03/2016 | 66.50p | 67.00p | 65.00p | 65.50p | 3178 |
| 02/03/2016 | 66.50p | 66.50p | 65.00p | 66.50p | 230000 |
| 01/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 5000 |
| 29/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/02/2016 | 66.50p | 67.88p | 66.50p | 66.50p | 100 |
| 18/02/2016 | 66.50p | 69.00p | 66.50p | 66.50p | 22075 |
| 17/02/2016 | 69.50p | 69.50p | 66.00p | 66.50p | 5670 |
| 16/02/2016 | 69.50p | 69.50p | 67.00p | 69.50p | 250 |
| 15/02/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/02/2016 | 75.50p | 75.50p | 68.00p | 69.50p | 23000 |
| 11/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/02/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 576 |
| 01/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/01/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 2500 |
| 19/01/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 640 |
| 18/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/01/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 703 |
| 14/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/01/2016 | 77.50p | 78.50p | 77.50p | 77.50p | 125 |
| 12/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/01/2016 | 78.00p | 78.00p | 76.00p | 77.50p | 666 |
| 05/01/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 04/01/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 31/12/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/12/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/12/2015 | 78.00p | 78.92p | 76.00p | 78.00p | 1292 |
| 24/12/2015 | 79.00p | 79.00p | 76.00p | 78.00p | 5000 |
| 23/12/2015 | 77.00p | 79.00p | 77.00p | 79.00p | 6500 |
| 22/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/11/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/11/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/11/2015 | 79.00p | 79.00p | 75.00p | 77.00p | 5000 |
| 25/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/11/2015 | 79.00p | 81.00p | 79.00p | 79.00p | 247 |
| 20/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/11/2015 | 79.00p | 80.00p | 79.00p | 79.00p | 9217 |
| 12/11/2015 | 79.00p | 80.00p | 79.00p | 79.00p | 451 |
| 11/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 06/11/2015 | 78.00p | 79.97p | 78.00p | 79.00p | 6000 |
| 05/11/2015 | 78.00p | 79.32p | 78.00p | 78.00p | 500 |
| 04/11/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/11/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/11/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/10/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/10/2015 | 79.00p | 79.00p | 78.00p | 78.00p | 940 |
| 28/10/2015 | 80.00p | 80.00p | 78.00p | 79.00p | 1500 |
| 27/10/2015 | 80.00p | 81.00p | 78.00p | 80.00p | 3878 |
| 26/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/10/2015 | 80.00p | 81.40p | 80.00p | 80.00p | 243 |
| 22/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/10/2015 | 80.00p | 80.00p | 78.08p | 80.00p | 2044 |
| 20/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/10/2015 | 80.00p | 81.92p | 80.00p | 80.00p | 625 |
| 14/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 336 |
| 13/10/2015 | 80.00p | 80.00p | 78.08p | 80.00p | 1500 |
| 12/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/10/2015 | 80.00p | 80.00p | 78.08p | 80.00p | 600 |
| 06/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/10/2015 | 80.00p | 81.60p | 80.00p | 80.00p | 12240 |
| 02/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 5922 |
| 01/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/09/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/09/2015 | 80.00p | 80.92p | 78.00p | 80.00p | 700 |
| 28/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/09/2015 | 79.00p | 79.00p | 78.00p | 79.00p | 140 |
| 11/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 95000 |
| 10/09/2015 | 83.50p | 83.50p | 79.00p | 79.00p | 5494 |
| 09/09/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/09/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 07/09/2015 | 84.50p | 84.50p | 80.00p | 83.50p | 7000 |
| 04/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/09/2015 | 84.50p | 84.50p | 80.00p | 84.50p | 9816 |
| 02/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 27/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/08/2015 | 86.50p | 86.50p | 84.00p | 84.50p | 23000 |
| 20/08/2015 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/08/2015 | 86.50p | 86.50p | 85.45p | 86.50p | 920 |
| 18/08/2015 | 86.50p | 86.50p | 85.95p | 86.50p | 916 |
| 17/08/2015 | 88.50p | 88.50p | 84.00p | 86.50p | 8357 |
| 14/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/08/2015 | 88.50p | 88.50p | 88.00p | 88.50p | 554 |
| 04/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 03/08/2015 | 88.50p | 88.50p | 88.00p | 88.50p | 1124 |
| 31/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 30/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 12456 |
| 27/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 23/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
*Close Price adjusted for both dividends and splits