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
Akers Biosciences, Inc. (AKR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2008 | 15,600.00p | 15,912.00p | 15,600.00p | 15,912.00p | 47 |
| 03/03/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 0 |
| 29/02/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 10 |
| 28/02/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 4 |
| 27/02/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 2 |
| 26/02/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 0 |
| 25/02/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 0 |
| 22/02/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 0 |
| 21/02/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 8 |
| 20/02/2008 | 15,288.00p | 15,600.00p | 15,288.00p | 15,600.00p | 16 |
| 19/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 18/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 15/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 4 |
| 14/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 13/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 12/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 11/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 38 |
| 08/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 07/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 06/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 05/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 04/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 3 |
| 01/02/2008 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 0 |
| 31/01/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,288.00p | 10 |
| 30/01/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 0 |
| 29/01/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 20 |
| 28/01/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 0 |
| 25/01/2008 | 15,600.00p | 15,600.00p | 15,288.00p | 15,600.00p | 0 |
| 24/01/2008 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 5 |
| 23/01/2008 | 15,912.00p | 15,912.00p | 15,600.00p | 15,600.00p | 0 |
| 22/01/2008 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 21/01/2008 | 16,224.00p | 16,224.00p | 15,912.00p | 15,912.00p | 0 |
| 18/01/2008 | 16,536.00p | 16,536.00p | 16,224.00p | 16,224.00p | 0 |
| 17/01/2008 | 16,848.00p | 16,848.00p | 16,536.00p | 16,536.00p | 48 |
| 16/01/2008 | 16,848.00p | 17,160.00p | 16,848.00p | 16,848.00p | 0 |
| 15/01/2008 | 16,848.00p | 16,848.00p | 16,848.00p | 16,848.00p | 0 |
| 14/01/2008 | 16,848.00p | 16,848.00p | 16,848.00p | 16,848.00p | 0 |
| 11/01/2008 | 16,536.00p | 16,848.00p | 16,224.00p | 16,848.00p | 0 |
| 10/01/2008 | 16,848.00p | 16,848.00p | 16,224.00p | 16,848.00p | 0 |
| 09/01/2008 | 16,848.00p | 16,848.00p | 16,848.00p | 16,848.00p | 0 |
| 08/01/2008 | 16,848.00p | 16,848.00p | 16,848.00p | 16,848.00p | 40 |
| 07/01/2008 | 16,848.00p | 16,848.00p | 16,848.00p | 16,848.00p | 80 |
| 04/01/2008 | 16,536.00p | 16,848.00p | 16,536.00p | 16,848.00p | 40 |
| 03/01/2008 | 16,536.00p | 16,536.00p | 16,536.00p | 16,536.00p | 3205 |
| 02/01/2008 | 16,536.00p | 16,536.00p | 16,536.00p | 16,536.00p | 0 |
| 31/12/2007 | 15,912.00p | 16,536.00p | 15,912.00p | 16,536.00p | 409 |
| 28/12/2007 | 17,472.00p | 17,472.00p | 16,224.00p | 16,224.00p | 0 |
| 27/12/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 0 |
| 24/12/2007 | 18,408.00p | 18,408.00p | 18,408.00p | 18,408.00p | 0 |
| 21/12/2007 | 18,408.00p | 18,408.00p | 18,408.00p | 18,408.00p | 0 |
| 20/12/2007 | 18,408.00p | 18,408.00p | 17,784.00p | 18,408.00p | 8 |
| 19/12/2007 | 19,032.00p | 19,032.00p | 18,408.00p | 18,408.00p | 96 |
| 18/12/2007 | 19,344.00p | 19,344.00p | 19,032.00p | 19,032.00p | 8 |
| 17/12/2007 | 19,344.00p | 19,344.00p | 19,032.00p | 19,344.00p | 0 |
| 14/12/2007 | 18,408.00p | 19,344.00p | 18,408.00p | 19,344.00p | 12 |
| 13/12/2007 | 18,096.00p | 18,408.00p | 18,096.00p | 18,408.00p | 48 |
| 12/12/2007 | 18,096.00p | 18,096.00p | 18,096.00p | 18,096.00p | 801 |
| 11/12/2007 | 18,408.00p | 18,408.00p | 18,096.00p | 18,096.00p | 20 |
| 10/12/2007 | 19,344.00p | 19,344.00p | 18,720.00p | 18,720.00p | 24 |
| 07/12/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 8 |
| 06/12/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 05/12/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 04/12/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 48 |
| 03/12/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 30/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 1 |
| 29/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 28/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 27/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 40 |
| 26/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 3 |
| 23/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 4 |
| 22/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 1 |
| 21/11/2007 | 19,656.00p | 19,656.00p | 19,344.00p | 19,656.00p | 326 |
| 20/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 23 |
| 19/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 16/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 4 |
| 15/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 61 |
| 14/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 13/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 18 |
| 12/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 09/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 08/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 20 |
| 07/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 33 |
| 06/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 53 |
| 05/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 31 |
| 02/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 2 |
| 01/11/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 31/10/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 33 |
| 30/10/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 29/10/2007 | 19,344.00p | 19,656.00p | 19,344.00p | 19,656.00p | 1290 |
| 26/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 741 |
| 25/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 240 |
| 24/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 20 |
| 23/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 22/10/2007 | 19,344.00p | 19,219.20p | 18,714.47p | 19,344.00p | 15 |
| 19/10/2007 | 19,344.00p | 19,344.00p | 19,032.00p | 19,344.00p | 60 |
| 18/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 17/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 9 |
| 16/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 2 |
| 15/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 12/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 12 |
| 11/10/2007 | 19,344.00p | 18,782.40p | 18,720.00p | 19,344.00p | 14 |
| 10/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 14 |
| 09/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 12 |
| 08/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 41 |
| 05/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 20 |
| 04/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 12 |
| 03/10/2007 | 19,344.00p | 19,468.80p | 19,468.80p | 19,344.00p | 1 |
| 02/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 01/10/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 28/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 5 |
| 27/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 3 |
| 26/09/2007 | 19,032.00p | 19,344.00p | 19,032.00p | 19,344.00p | 6 |
| 25/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 24/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 0 |
| 21/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 5 |
| 20/09/2007 | 19,344.00p | 19,344.00p | 19,344.00p | 19,344.00p | 17 |
| 19/09/2007 | 19,344.00p | 19,905.60p | 18,720.00p | 19,344.00p | 2252 |
| 18/09/2007 | 19,032.00p | 19,344.00p | 19,032.00p | 19,344.00p | 110 |
| 17/09/2007 | 19,032.00p | 19,032.00p | 18,408.00p | 18,408.00p | 32 |
| 14/09/2007 | 18,408.00p | 18,408.00p | 18,408.00p | 18,408.00p | 2 |
| 13/09/2007 | 18,408.00p | 18,408.00p | 18,408.00p | 18,408.00p | 12 |
| 12/09/2007 | 18,408.00p | 18,408.00p | 18,408.00p | 18,408.00p | 3 |
| 11/09/2007 | 18,096.00p | 18,096.00p | 18,096.00p | 18,096.00p | 3 |
| 10/09/2007 | 18,720.00p | 18,720.00p | 18,408.00p | 18,408.00p | 32 |
| 07/09/2007 | 18,720.00p | 18,720.00p | 18,720.00p | 18,720.00p | 2 |
| 06/09/2007 | 18,720.00p | 18,720.00p | 18,720.00p | 18,720.00p | 32 |
| 05/09/2007 | 18,720.00p | 18,720.00p | 18,720.00p | 18,720.00p | 40 |
| 04/09/2007 | 18,720.00p | 18,720.00p | 18,720.00p | 18,720.00p | 8 |
| 03/09/2007 | 18,720.00p | 18,720.00p | 18,720.00p | 18,720.00p | 40 |
| 31/08/2007 | 17,784.00p | 18,720.00p | 17,784.00p | 18,720.00p | 1886 |
| 30/08/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 0 |
| 29/08/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 19 |
| 28/08/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 6 |
| 24/08/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 12 |
| 23/08/2007 | 17,784.00p | 17,784.00p | 17,784.00p | 17,784.00p | 255 |
| 22/08/2007 | 16,848.00p | 17,784.00p | 16,848.00p | 17,784.00p | 1379 |
| 21/08/2007 | 16,536.00p | 16,848.00p | 16,536.00p | 16,848.00p | 36 |
| 20/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 135 |
| 17/08/2007 | 15,912.00p | 16,536.00p | 15,912.00p | 15,912.00p | 80 |
| 16/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 15/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 7 |
| 14/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 13/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 10/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 6 |
| 09/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 08/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 0 |
| 07/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 16 |
| 06/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 1 |
| 03/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 52 |
| 02/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 15 |
| 01/08/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 85 |
| 31/07/2007 | 15,912.00p | 15,912.00p | 15,600.00p | 15,912.00p | 41 |
| 30/07/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 7 |
| 27/07/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 119 |
| 26/07/2007 | 15,912.00p | 15,912.00p | 15,912.00p | 15,912.00p | 20 |
| 25/07/2007 | 14,352.00p | 15,912.00p | 14,352.00p | 15,912.00p | 2810 |
| 24/07/2007 | 13,416.00p | 14,352.00p | 13,416.00p | 14,352.00p | 1075 |
| 23/07/2007 | 13,104.00p | 13,416.00p | 13,104.00p | 13,416.00p | 63 |
| 20/07/2007 | 13,104.00p | 13,104.00p | 13,104.00p | 13,104.00p | 1668 |
| 19/07/2007 | 12,792.00p | 13,104.00p | 12,792.00p | 13,104.00p | 173 |
| 18/07/2007 | 12,480.00p | 12,792.00p | 12,480.00p | 12,792.00p | 972 |
| 17/07/2007 | 12,480.00p | 12,480.00p | 12,480.00p | 12,480.00p | 2 |
| 16/07/2007 | 12,480.00p | 12,792.00p | 12,168.00p | 12,168.00p | 88 |
| 13/07/2007 | 12,792.00p | 12,792.00p | 12,480.00p | 12,480.00p | 112 |
| 12/07/2007 | 12,792.00p | 12,792.00p | 12,792.00p | 12,792.00p | 10 |
| 11/07/2007 | 13,728.00p | 13,728.00p | 13,104.00p | 13,104.00p | 288 |
| 10/07/2007 | 13,728.00p | 13,728.00p | 13,728.00p | 13,728.00p | 341 |
| 09/07/2007 | 14,664.00p | 14,664.00p | 13,416.00p | 13,728.00p | 437 |
| 06/07/2007 | 15,288.00p | 15,288.00p | 15,288.00p | 15,288.00p | 248 |
| 05/07/2007 | 16,536.00p | 16,536.00p | 15,288.00p | 15,288.00p | 65 |
| 04/07/2007 | 16,536.00p | 16,536.00p | 16,536.00p | 16,536.00p | 57 |
| 03/07/2007 | 17,472.00p | 17,784.00p | 16,224.00p | 16,536.00p | 619 |
| 02/07/2007 | 16,224.00p | 17,160.00p | 15,288.00p | 17,160.00p | 255 |
| 29/06/2007 | 14,352.00p | 15,912.00p | 14,352.00p | 15,912.00p | 179 |
| 28/06/2007 | 13,728.00p | 14,352.00p | 13,728.00p | 14,352.00p | 64 |
| 27/06/2007 | 14,040.00p | 14,040.00p | 13,728.00p | 13,728.00p | 67 |
| 26/06/2007 | 15,600.00p | 15,912.00p | 12,792.00p | 14,040.00p | 209 |
| 25/06/2007 | 15,600.00p | 15,600.00p | 15,600.00p | 15,600.00p | 36 |
| 22/06/2007 | 19,344.00p | 19,344.00p | 15,288.00p | 15,600.00p | 338 |
| 21/06/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 20/06/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 61 |
| 19/06/2007 | 19,656.00p | 19,656.00p | 19,656.00p | 19,656.00p | 0 |
| 18/06/2007 | 19,344.00p | 19,656.00p | 19,344.00p | 19,656.00p | 0 |
| 15/06/2007 | 20,592.00p | 20,592.00p | 19,344.00p | 19,656.00p | 0 |
| 14/06/2007 | 21,216.00p | 21,216.00p | 20,592.00p | 20,592.00p | 31 |
| 13/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 20 |
| 12/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 11/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 20 |
| 08/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 40 |
| 07/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 06/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 4 |
| 05/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 04/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 01/06/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 3 |
| 31/05/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 30/05/2007 | 21,528.00p | 21,528.00p | 21,216.00p | 21,216.00p | 18 |
| 29/05/2007 | 21,216.00p | 21,528.00p | 21,216.00p | 21,528.00p | 90 |
| 25/05/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 16 |
| 24/05/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
| 23/05/2007 | 21,216.00p | 21,216.00p | 21,216.00p | 21,216.00p | 0 |
*Close Price adjusted for both dividends and splits