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 |
|---|---|---|---|---|---|
| 17/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/07/2015 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 15/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 7384 |
| 10/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/07/2015 | 87.50p | 87.50p | 85.50p | 87.50p | 2500 |
| 08/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 724 |
| 03/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3458 |
| 01/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 600 |
| 24/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 16684 |
| 19/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1162 |
| 15/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 1907 |
| 09/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3398 |
| 08/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/06/2015 | 87.50p | 90.00p | 87.50p | 87.50p | 13630 |
| 02/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/05/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1136 |
| 20/05/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 750 |
| 19/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/05/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 926 |
| 11/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/05/2015 | 87.50p | 87.95p | 87.50p | 87.50p | 5000 |
| 30/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/04/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 1500 |
| 23/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1603 |
| 21/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 5681 |
| 15/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 27 |
| 14/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 27 |
| 08/04/2015 | 87.50p | 89.50p | 87.50p | 87.50p | 4833 |
| 07/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3122 |
| 02/04/2015 | 88.50p | 88.50p | 87.50p | 87.50p | 1809 |
| 01/04/2015 | 88.50p | 88.50p | 85.00p | 88.50p | 1915 |
| 31/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 216 |
| 30/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/03/2015 | 88.50p | 89.00p | 88.50p | 88.50p | 500 |
| 26/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/03/2015 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
| 24/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/03/2015 | 90.50p | 90.50p | 87.50p | 87.50p | 2250 |
| 18/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 3360 |
| 17/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 65000 |
| 16/03/2015 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 13/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 12/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 11/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 10/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 09/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 06/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 05/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 04/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 03/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 02/03/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 666 |
| 27/02/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 119 |
| 26/02/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 1915 |
| 25/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 24/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 23/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 20/02/2015 | 91.00p | 91.00p | 88.00p | 89.00p | 65566 |
| 19/02/2015 | 93.00p | 93.00p | 88.00p | 91.00p | 3094 |
| 18/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 43577 |
| 16/02/2015 | 93.00p | 93.00p | 91.00p | 93.00p | 4587 |
| 13/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/02/2015 | 93.00p | 94.50p | 93.00p | 93.00p | 2114 |
| 02/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 29/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/01/2015 | 93.00p | 94.50p | 93.00p | 93.00p | 531 |
| 26/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/01/2015 | 93.00p | 93.62p | 93.00p | 93.00p | 501054 |
| 22/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/01/2015 | 94.50p | 94.50p | 89.00p | 93.00p | 12230 |
| 19/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 08/01/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 3400 |
| 07/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/12/2014 | 94.50p | 95.62p | 94.50p | 94.50p | 1695 |
| 22/12/2014 | 95.50p | 95.50p | 92.00p | 94.50p | 5000 |
| 19/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 18/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 17/12/2014 | 95.50p | 98.00p | 95.50p | 95.50p | 1940 |
| 16/12/2014 | 95.50p | 97.40p | 95.50p | 95.50p | 507 |
| 15/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 12/12/2014 | 95.50p | 95.50p | 94.50p | 95.50p | 0 |
| 11/12/2014 | 95.50p | 96.68p | 95.50p | 95.50p | 500 |
| 10/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 637379 |
| 09/12/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 0 |
| 08/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/12/2014 | 94.00p | 96.94p | 94.00p | 94.00p | 558 |
| 04/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 03/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 02/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 01/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 28/11/2014 | 94.50p | 94.50p | 93.00p | 94.00p | 2500 |
| 27/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/11/2014 | 98.00p | 98.00p | 94.50p | 94.50p | 1005 |
| 13/11/2014 | 94.50p | 94.50p | 94.38p | 94.50p | 0 |
| 12/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/11/2014 | 96.50p | 96.50p | 94.50p | 94.50p | 4300 |
| 05/11/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 04/11/2014 | 96.50p | 97.90p | 96.50p | 96.50p | 12500 |
| 03/11/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 31/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 30/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 29/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 28/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 27/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 23/10/2014 | 96.50p | 97.85p | 96.50p | 96.50p | 503 |
| 22/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 21/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/10/2014 | 97.00p | 98.78p | 96.15p | 96.50p | 5542 |
| 15/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 14/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 13/10/2014 | 97.00p | 97.50p | 97.00p | 97.00p | 0 |
| 10/10/2014 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
| 09/10/2014 | 101.00p | 101.00p | 97.00p | 98.50p | 44553 |
| 08/10/2014 | 96.50p | 100.00p | 96.50p | 97.50p | 4000 |
| 07/10/2014 | 92.50p | 96.00p | 92.50p | 96.00p | 12000 |
| 06/10/2014 | 92.00p | 92.00p | 88.00p | 91.00p | 0 |
| 03/10/2014 | 82.50p | 89.00p | 82.50p | 88.00p | 36264 |
| 02/10/2014 | 82.50p | 82.50p | 82.22p | 82.50p | 40 |
*Close Price adjusted for both dividends and splits