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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Cizzle Biotechnology Holdings (CIZ) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.80p | 1.80p | 1.70p | 1.75p | 2155988 |
| 13/11/2024 | 1.90p | 1.90p | 1.79p | 1.80p | 668360 |
| 12/11/2024 | 1.90p | 1.97p | 1.84p | 1.90p | 203994 |
| 11/11/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 392350 |
| 08/11/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 38298 |
| 07/11/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 33816 |
| 06/11/2024 | 2.00p | 2.10p | 1.90p | 1.90p | 265097 |
| 05/11/2024 | 2.00p | 2.01p | 1.96p | 2.00p | 416152 |
| 04/11/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 98351 |
| 01/11/2024 | 2.00p | 2.11p | 1.97p | 2.00p | 697022 |
| 31/10/2024 | 2.10p | 2.11p | 2.00p | 2.00p | 311034 |
| 30/10/2024 | 2.10p | 2.20p | 2.03p | 2.10p | 238770 |
| 29/10/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 233306 |
| 28/10/2024 | 2.10p | 2.10p | 2.07p | 2.10p | 116749 |
| 25/10/2024 | 2.10p | 2.20p | 2.04p | 2.10p | 882999 |
| 24/10/2024 | 2.10p | 2.20p | 2.04p | 2.10p | 105137 |
| 23/10/2024 | 2.10p | 2.17p | 2.02p | 2.10p | 136889 |
| 22/10/2024 | 2.15p | 2.30p | 2.00p | 2.10p | 993265 |
| 21/10/2024 | 2.05p | 2.40p | 1.98p | 2.15p | 5863287 |
| 18/10/2024 | 1.95p | 1.95p | 1.86p | 1.95p | 282524 |
| 17/10/2024 | 1.95p | 2.00p | 1.95p | 1.95p | 8 |
| 16/10/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 460504 |
| 15/10/2024 | 2.00p | 2.00p | 1.90p | 1.95p | 474891 |
| 14/10/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 11067 |
| 11/10/2024 | 2.00p | 2.03p | 1.90p | 2.00p | 699046 |
| 10/10/2024 | 2.00p | 2.03p | 1.78p | 2.00p | 1868258 |
| 09/10/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 335171 |
| 08/10/2024 | 2.00p | 2.00p | 1.92p | 2.00p | 5416 |
| 07/10/2024 | 2.10p | 2.20p | 1.95p | 2.00p | 1489814 |
| 04/10/2024 | 2.15p | 2.30p | 2.07p | 2.10p | 141372 |
| 03/10/2024 | 2.00p | 2.38p | 1.99p | 2.15p | 1810463 |
| 02/10/2024 | 2.05p | 2.10p | 1.99p | 2.00p | 372779 |
| 01/10/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 59015 |
| 30/09/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 877584 |
| 27/09/2024 | 2.10p | 2.13p | 1.92p | 2.05p | 1783133 |
| 26/09/2024 | 2.10p | 2.12p | 2.03p | 2.10p | 182467 |
| 25/09/2024 | 2.00p | 2.19p | 1.95p | 2.10p | 895827 |
| 24/09/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 543299 |
| 23/09/2024 | 2.00p | 2.10p | 1.94p | 2.00p | 737207 |
| 20/09/2024 | 2.00p | 2.10p | 1.93p | 2.00p | 347488 |
| 19/09/2024 | 2.10p | 2.14p | 2.00p | 2.00p | 141074 |
| 18/09/2024 | 2.00p | 2.20p | 2.00p | 2.10p | 1162663 |
| 17/09/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 2158603 |
| 16/09/2024 | 2.05p | 2.20p | 1.90p | 2.00p | 284747 |
| 13/09/2024 | 1.70p | 2.19p | 1.70p | 2.05p | 5480059 |
| 12/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 966278 |
| 11/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 143142 |
| 10/09/2024 | 1.70p | 1.75p | 1.61p | 1.70p | 720597 |
| 09/09/2024 | 1.70p | 1.95p | 1.60p | 1.70p | 2338117 |
| 06/09/2024 | 1.55p | 1.68p | 1.50p | 1.60p | 968355 |
| 05/09/2024 | 1.55p | 1.60p | 1.43p | 1.55p | 5025991 |
| 04/09/2024 | 1.55p | 1.60p | 1.53p | 1.55p | 97141 |
| 03/09/2024 | 1.55p | 1.60p | 1.51p | 1.55p | 1262040 |
| 02/09/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 942485 |
| 30/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 51625 |
| 29/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 211482 |
| 28/08/2024 | 1.60p | 1.60p | 1.53p | 1.55p | 299231 |
| 27/08/2024 | 1.60p | 1.70p | 1.53p | 1.60p | 1137978 |
| 23/08/2024 | 1.60p | 1.70p | 1.54p | 1.60p | 651361 |
| 22/08/2024 | 1.65p | 1.68p | 1.60p | 1.60p | 819147 |
| 21/08/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 1383215 |
| 20/08/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 100171 |
| 19/08/2024 | 1.65p | 1.70p | 1.61p | 1.65p | 172547 |
| 16/08/2024 | 1.65p | 1.70p | 1.61p | 1.65p | 682256 |
| 15/08/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 121355 |
| 14/08/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 30054 |
| 13/08/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 182617 |
| 12/08/2024 | 1.70p | 1.80p | 1.64p | 1.65p | 819733 |
| 09/08/2024 | 1.70p | 1.75p | 1.60p | 1.70p | 145746 |
| 08/08/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 1081274 |
| 07/08/2024 | 1.70p | 1.80p | 1.63p | 1.70p | 66650 |
| 06/08/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 59545 |
| 05/08/2024 | 1.85p | 1.85p | 1.60p | 1.71p | 1441934 |
| 02/08/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 238785 |
| 01/08/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 165402 |
| 31/07/2024 | 1.85p | 1.91p | 1.83p | 1.90p | 424457 |
| 30/07/2024 | 1.75p | 1.90p | 1.75p | 1.85p | 843422 |
| 29/07/2024 | 1.90p | 1.94p | 1.73p | 1.75p | 1979217 |
| 26/07/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 270389 |
| 25/07/2024 | 2.05p | 2.08p | 1.70p | 1.90p | 2252937 |
| 24/07/2024 | 2.05p | 2.10p | 2.03p | 2.05p | 1999794 |
| 23/07/2024 | 2.10p | 2.20p | 2.08p | 2.10p | 1133199 |
| 22/07/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 611977 |
| 19/07/2024 | 2.20p | 2.40p | 2.00p | 2.10p | 1262380 |
| 18/07/2024 | 2.25p | 2.48p | 2.00p | 2.10p | 2809877 |
| 17/07/2024 | 2.10p | 2.20p | 2.10p | 2.10p | 37172 |
| 16/07/2024 | 2.15p | 2.20p | 2.00p | 2.10p | 377512 |
| 15/07/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 267080 |
| 12/07/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 588468 |
| 11/07/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 847915 |
| 10/07/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 602317 |
| 09/07/2024 | 2.05p | 2.40p | 2.00p | 2.20p | 7285634 |
| 08/07/2024 | 1.90p | 2.10p | 1.80p | 2.05p | 3772514 |
| 05/07/2024 | 1.75p | 2.00p | 1.72p | 1.90p | 2970407 |
| 04/07/2024 | 1.80p | 1.90p | 1.71p | 1.75p | 1069669 |
| 03/07/2024 | 1.70p | 1.90p | 1.65p | 1.80p | 1656239 |
| 02/07/2024 | 1.70p | 1.80p | 1.63p | 1.70p | 791427 |
| 01/07/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 67282 |
| 28/06/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 829352 |
| 27/06/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 82416 |
| 26/06/2024 | 1.80p | 1.90p | 1.64p | 1.70p | 1430910 |
| 25/06/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 926979 |
| 24/06/2024 | 1.70p | 1.90p | 1.60p | 1.80p | 1245448 |
| 21/06/2024 | 1.60p | 1.83p | 1.60p | 1.70p | 1938764 |
| 20/06/2024 | 1.60p | 1.70p | 1.55p | 1.60p | 352548 |
| 19/06/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 3320573 |
| 18/06/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1158201 |
| 17/06/2024 | 1.50p | 1.70p | 1.50p | 1.55p | 4276068 |
| 14/06/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 355832 |
| 13/06/2024 | 1.53p | 1.53p | 1.42p | 1.45p | 900693 |
| 12/06/2024 | 1.53p | 1.55p | 1.50p | 1.53p | 262610 |
| 11/06/2024 | 1.55p | 1.57p | 1.50p | 1.53p | 618494 |
| 10/06/2024 | 1.65p | 1.65p | 1.51p | 1.55p | 2735060 |
| 07/06/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 80643 |
| 06/06/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 388535 |
| 05/06/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 982476 |
| 04/06/2024 | 1.65p | 1.70p | 1.63p | 1.65p | 835873 |
| 03/06/2024 | 1.68p | 1.70p | 1.65p | 1.65p | 285045 |
| 31/05/2024 | 1.68p | 1.70p | 1.65p | 1.68p | 1121612 |
| 30/05/2024 | 1.68p | 1.70p | 1.67p | 1.68p | 31056 |
| 29/05/2024 | 1.68p | 1.70p | 1.67p | 1.68p | 181926 |
| 28/05/2024 | 1.70p | 1.75p | 1.65p | 1.68p | 1254627 |
| 24/05/2024 | 1.70p | 1.75p | 1.68p | 1.70p | 168144 |
| 23/05/2024 | 1.68p | 1.75p | 1.67p | 1.70p | 438742 |
| 22/05/2024 | 1.68p | 1.75p | 1.60p | 1.68p | 222236 |
| 21/05/2024 | 1.68p | 1.75p | 1.64p | 1.68p | 87584 |
| 20/05/2024 | 1.68p | 1.75p | 1.64p | 1.68p | 153570 |
| 17/05/2024 | 1.68p | 1.80p | 1.60p | 1.68p | 473742 |
| 16/05/2024 | 1.68p | 1.75p | 1.64p | 1.68p | 237217 |
| 15/05/2024 | 1.78p | 1.85p | 1.68p | 1.68p | 1553414 |
| 14/05/2024 | 1.78p | 1.85p | 1.74p | 1.78p | 415414 |
| 13/05/2024 | 1.70p | 1.85p | 1.70p | 1.78p | 1513628 |
| 10/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 132912 |
| 09/05/2024 | 1.70p | 1.80p | 1.64p | 1.70p | 1422919 |
| 08/05/2024 | 1.70p | 1.70p | 1.57p | 1.70p | 1414576 |
| 07/05/2024 | 1.65p | 1.74p | 1.60p | 1.70p | 3141529 |
| 03/05/2024 | 1.65p | 1.68p | 1.61p | 1.65p | 226509 |
| 02/05/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 1275106 |
| 01/05/2024 | 1.65p | 1.69p | 1.63p | 1.65p | 96558 |
| 30/04/2024 | 1.65p | 1.69p | 1.64p | 1.65p | 71853 |
| 29/04/2024 | 1.65p | 1.69p | 1.64p | 1.65p | 741138 |
| 26/04/2024 | 1.65p | 1.69p | 1.64p | 1.65p | 1511499 |
| 25/04/2024 | 1.70p | 1.70p | 1.65p | 1.65p | 222398 |
| 24/04/2024 | 1.70p | 1.70p | 1.66p | 1.70p | 150000 |
| 23/04/2024 | 1.65p | 1.72p | 1.65p | 1.70p | 422796 |
| 22/04/2024 | 1.70p | 1.70p | 1.65p | 1.65p | 167707 |
| 19/04/2024 | 1.75p | 1.75p | 1.64p | 1.70p | 966852 |
| 18/04/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 391987 |
| 17/04/2024 | 1.75p | 1.76p | 1.71p | 1.75p | 504105 |
| 16/04/2024 | 1.75p | 1.77p | 1.71p | 1.75p | 809633 |
| 15/04/2024 | 1.75p | 1.76p | 1.61p | 1.75p | 5300047 |
| 12/04/2024 | 1.80p | 1.84p | 1.75p | 1.75p | 1172379 |
| 11/04/2024 | 1.80p | 1.84p | 1.79p | 1.80p | 25040 |
| 10/04/2024 | 1.80p | 1.84p | 1.77p | 1.80p | 886196 |
| 09/04/2024 | 1.80p | 1.86p | 1.77p | 1.80p | 736109 |
| 08/04/2024 | 1.75p | 1.87p | 1.73p | 1.80p | 3045250 |
| 05/04/2024 | 1.85p | 1.86p | 1.70p | 1.75p | 8875097 |
| 04/04/2024 | 1.85p | 1.88p | 1.80p | 1.85p | 6689657 |
| 03/04/2024 | 1.80p | 1.88p | 1.80p | 1.85p | 620629 |
| 02/04/2024 | 2.00p | 2.09p | 1.80p | 1.80p | 5409690 |
| 28/03/2024 | 1.88p | 1.94p | 1.77p | 1.85p | 6503134 |
| 27/03/2024 | 2.05p | 2.05p | 1.83p | 1.88p | 7399051 |
| 26/03/2024 | 2.13p | 2.14p | 1.93p | 2.05p | 9950822 |
| 25/03/2024 | 2.50p | 2.79p | 2.50p | 2.55p | 2074355 |
| 22/03/2024 | 2.50p | 2.60p | 2.50p | 2.50p | 1004651 |
| 21/03/2024 | 2.60p | 2.80p | 2.50p | 2.55p | 4004903 |
| 20/03/2024 | 2.15p | 2.30p | 2.15p | 2.60p | 5390006 |
| 19/03/2024 | 2.15p | 2.50p | 2.12p | 2.30p | 3189515 |
| 18/03/2024 | 2.10p | 2.50p | 2.10p | 2.15p | 4824205 |
| 15/03/2024 | 2.00p | 2.21p | 1.93p | 2.10p | 1934041 |
| 14/03/2024 | 2.20p | 2.24p | 1.92p | 2.00p | 2532048 |
| 13/03/2024 | 2.25p | 2.25p | 2.10p | 2.20p | 1422586 |
| 12/03/2024 | 2.10p | 2.29p | 2.10p | 2.25p | 1112038 |
| 11/03/2024 | 2.10p | 2.18p | 2.06p | 2.10p | 957487 |
| 08/03/2024 | 2.15p | 2.16p | 2.02p | 2.10p | 1018990 |
| 07/03/2024 | 2.15p | 2.17p | 2.10p | 2.15p | 463974 |
| 06/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 304669 |
| 05/03/2024 | 2.20p | 2.24p | 2.10p | 2.20p | 1011824 |
| 04/03/2024 | 2.20p | 2.27p | 2.20p | 2.20p | 10000 |
| 01/03/2024 | 2.20p | 2.28p | 1.99p | 2.20p | 3674913 |
| 29/02/2024 | 2.15p | 2.27p | 2.15p | 2.20p | 688558 |
| 28/02/2024 | 2.20p | 2.27p | 2.13p | 2.15p | 994278 |
| 27/02/2024 | 2.30p | 2.35p | 2.16p | 2.20p | 1183027 |
| 26/02/2024 | 2.30p | 2.37p | 2.22p | 2.30p | 407494 |
| 23/02/2024 | 2.30p | 2.36p | 2.22p | 2.30p | 167406 |
| 22/02/2024 | 2.20p | 2.39p | 2.20p | 2.30p | 1138265 |
| 21/02/2024 | 2.20p | 2.25p | 2.16p | 2.20p | 408232 |
| 20/02/2024 | 2.25p | 2.26p | 2.10p | 2.20p | 1433027 |
| 19/02/2024 | 2.30p | 2.30p | 2.23p | 2.25p | 208376 |
| 16/02/2024 | 2.20p | 2.34p | 2.16p | 2.30p | 1881353 |
| 15/02/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 1113084 |
| 14/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 84030 |
| 13/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 1116675 |
| 12/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 588898 |
| 09/02/2024 | 2.35p | 2.37p | 2.14p | 2.30p | 2402528 |
| 08/02/2024 | 2.35p | 2.50p | 2.32p | 2.35p | 1802888 |
| 07/02/2024 | 2.35p | 2.40p | 2.20p | 2.35p | 2239870 |
| 06/02/2024 | 2.40p | 2.49p | 2.31p | 2.35p | 1507144 |
| 05/02/2024 | 2.40p | 2.58p | 2.34p | 2.45p | 1967767 |
| 02/02/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 114633 |
*Close Price adjusted for both dividends and splits