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
Cizzle Biotechnology Holdings (CIZ) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | 1.65p | 1.70p | 1.53p | 1.55p | 489010 |
| 07/03/2025 | 1.65p | 1.65p | 1.61p | 1.65p | 55170 |
| 06/03/2025 | 1.65p | 1.69p | 1.62p | 1.65p | 110361 |
| 05/03/2025 | 1.70p | 1.80p | 1.62p | 1.65p | 394155 |
| 04/03/2025 | 1.70p | 1.78p | 1.64p | 1.70p | 110436 |
| 03/03/2025 | 1.70p | 1.78p | 1.70p | 1.70p | 139317 |
| 28/02/2025 | 1.70p | 1.80p | 1.70p | 1.70p | 52868 |
| 27/02/2025 | 1.85p | 1.85p | 1.70p | 1.70p | 184191 |
| 26/02/2025 | 1.70p | 1.85p | 1.63p | 1.85p | 1624604 |
| 25/02/2025 | 1.80p | 1.84p | 1.67p | 1.70p | 243043 |
| 24/02/2025 | 1.85p | 1.93p | 1.67p | 1.80p | 636392 |
| 21/02/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 98107 |
| 20/02/2025 | 1.90p | 1.96p | 1.83p | 1.85p | 232489 |
| 19/02/2025 | 1.95p | 2.00p | 1.83p | 1.90p | 744494 |
| 18/02/2025 | 2.05p | 2.05p | 1.95p | 1.95p | 676014 |
| 17/02/2025 | 2.05p | 2.08p | 2.00p | 2.05p | 292947 |
| 14/02/2025 | 2.15p | 2.25p | 2.00p | 2.00p | 777534 |
| 13/02/2025 | 2.00p | 2.30p | 2.00p | 2.15p | 4320798 |
| 12/02/2025 | 1.90p | 2.10p | 1.90p | 2.00p | 960473 |
| 11/02/2025 | 1.65p | 2.00p | 1.65p | 1.90p | 3706869 |
| 10/02/2025 | 1.65p | 1.70p | 1.63p | 1.65p | 958707 |
| 07/02/2025 | 1.65p | 1.65p | 1.63p | 1.65p | 129800 |
| 06/02/2025 | 1.73p | 1.80p | 1.65p | 1.65p | 638101 |
| 05/02/2025 | 1.73p | 1.77p | 1.66p | 1.73p | 259654 |
| 04/02/2025 | 1.73p | 1.77p | 1.68p | 1.73p | 912590 |
| 03/02/2025 | 1.85p | 1.85p | 1.64p | 1.73p | 1106219 |
| 31/01/2025 | 1.75p | 1.88p | 1.73p | 1.85p | 656267 |
| 30/01/2025 | 1.75p | 1.80p | 1.70p | 1.70p | 627888 |
| 29/01/2025 | 1.85p | 1.85p | 1.71p | 1.75p | 287949 |
| 28/01/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 169477 |
| 27/01/2025 | 1.85p | 1.90p | 1.84p | 1.85p | 107181 |
| 24/01/2025 | 1.85p | 1.95p | 1.80p | 1.83p | 1414484 |
| 23/01/2025 | 2.00p | 2.06p | 1.82p | 1.85p | 2437744 |
| 22/01/2025 | 2.00p | 2.09p | 1.94p | 2.00p | 984503 |
| 21/01/2025 | 1.90p | 2.10p | 1.89p | 2.00p | 1793228 |
| 20/01/2025 | 1.90p | 1.96p | 1.89p | 1.90p | 327508 |
| 17/01/2025 | 1.85p | 2.00p | 1.84p | 1.90p | 919083 |
| 16/01/2025 | 1.85p | 1.98p | 1.81p | 1.85p | 744208 |
| 15/01/2025 | 2.30p | 2.35p | 1.82p | 1.85p | 6551196 |
| 14/01/2025 | 1.95p | 2.69p | 1.95p | 2.30p | 13241451 |
| 13/01/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 1321716 |
| 10/01/2025 | 1.90p | 2.00p | 1.85p | 1.90p | 234227 |
| 09/01/2025 | 1.95p | 2.10p | 1.84p | 1.90p | 1471637 |
| 08/01/2025 | 1.90p | 2.00p | 1.90p | 1.95p | 1242483 |
| 07/01/2025 | 1.60p | 2.07p | 1.57p | 1.90p | 5182502 |
| 06/01/2025 | 1.60p | 1.60p | 1.50p | 1.60p | 1259396 |
| 03/01/2025 | 1.60p | 1.64p | 1.43p | 1.60p | 1052884 |
| 02/01/2025 | 1.70p | 1.73p | 1.50p | 1.60p | 847356 |
| 31/12/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 980377 |
| 30/12/2024 | 1.55p | 1.59p | 1.52p | 1.55p | 521333 |
| 27/12/2024 | 1.55p | 1.59p | 1.53p | 1.55p | 343138 |
| 24/12/2024 | 1.55p | 1.60p | 1.53p | 1.55p | 1175219 |
| 23/12/2024 | 1.75p | 1.75p | 1.53p | 1.55p | 1984277 |
| 20/12/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/12/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 106454 |
| 18/12/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 789499 |
| 17/12/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 277316 |
| 16/12/2024 | 1.90p | 1.90p | 1.71p | 1.75p | 936715 |
| 13/12/2024 | 1.80p | 1.80p | 1.71p | 1.80p | 14853 |
| 12/12/2024 | 1.80p | 1.82p | 1.71p | 1.80p | 99409 |
| 11/12/2024 | 1.80p | 1.83p | 1.70p | 1.80p | 575160 |
| 10/12/2024 | 1.80p | 1.90p | 1.72p | 1.80p | 29275 |
| 09/12/2024 | 1.85p | 2.00p | 1.66p | 1.80p | 1939189 |
| 06/12/2024 | 1.85p | 2.00p | 1.77p | 1.85p | 801812 |
| 05/12/2024 | 1.85p | 2.00p | 1.81p | 1.85p | 560414 |
| 04/12/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 235442 |
| 03/12/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 199012 |
| 02/12/2024 | 1.80p | 1.80p | 1.76p | 1.80p | 285790 |
| 29/11/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 124826 |
| 28/11/2024 | 1.80p | 1.89p | 1.74p | 1.80p | 387936 |
| 27/11/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 6963 |
| 26/11/2024 | 1.80p | 1.90p | 1.73p | 1.80p | 274589 |
| 25/11/2024 | 1.90p | 1.94p | 1.72p | 1.80p | 2008951 |
| 22/11/2024 | 1.90p | 1.96p | 1.77p | 1.90p | 91310 |
| 21/11/2024 | 1.70p | 1.99p | 1.70p | 1.90p | 910240 |
| 20/11/2024 | 1.70p | 1.79p | 1.60p | 1.70p | 74499 |
| 19/11/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 373596 |
| 18/11/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 59615 |
| 15/11/2024 | 1.75p | 1.80p | 1.69p | 1.70p | 41941 |
| 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 |
*Close Price adjusted for both dividends and splits