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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Collagen Solutions (COS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/07/2014 | 7.73p | 7.97p | 7.36p | 7.73p | 0 |
| 29/07/2014 | 7.97p | 7.97p | 7.36p | 7.73p | 222238 |
| 28/07/2014 | 8.10p | 8.10p | 7.36p | 7.85p | 381617 |
| 25/07/2014 | 8.34p | 8.34p | 7.36p | 8.10p | 70559 |
| 24/07/2014 | 8.34p | 8.34p | 8.15p | 8.34p | 44836 |
| 23/07/2014 | 8.34p | 8.34p | 8.24p | 8.34p | 0 |
| 22/07/2014 | 8.34p | 8.34p | 8.24p | 8.34p | 0 |
| 21/07/2014 | 8.34p | 8.34p | 8.24p | 8.34p | 0 |
| 18/07/2014 | 8.34p | 8.34p | 8.24p | 8.34p | 0 |
| 17/07/2014 | 8.34p | 8.34p | 8.24p | 8.34p | 61140 |
| 16/07/2014 | 8.34p | 8.34p | 7.85p | 8.34p | 10190 |
| 15/07/2014 | 8.34p | 8.34p | 7.36p | 8.34p | 101900 |
| 14/07/2014 | 8.34p | 8.83p | 7.85p | 8.34p | 0 |
| 11/07/2014 | 8.34p | 8.83p | 7.85p | 8.34p | 1046242 |
| 10/07/2014 | 9.08p | 9.37p | 8.34p | 8.34p | 108006 |
| 09/07/2014 | 9.08p | 9.52p | 8.59p | 9.08p | 0 |
| 08/07/2014 | 9.08p | 9.52p | 8.59p | 9.08p | 0 |
| 07/07/2014 | 9.32p | 9.52p | 8.59p | 9.08p | 0 |
| 04/07/2014 | 9.32p | 9.52p | 8.59p | 9.32p | 38213 |
| 03/07/2014 | 9.32p | 9.32p | 8.59p | 9.32p | 0 |
| 02/07/2014 | 9.32p | 9.32p | 8.59p | 9.32p | 0 |
| 01/07/2014 | 9.32p | 9.32p | 8.59p | 9.32p | 34986 |
| 30/06/2014 | 9.32p | 9.32p | 8.67p | 9.32p | 6699 |
| 27/06/2014 | 9.32p | 9.57p | 8.59p | 9.32p | 0 |
| 26/06/2014 | 9.32p | 9.57p | 8.59p | 9.32p | 0 |
| 25/06/2014 | 9.32p | 9.57p | 8.59p | 9.32p | 0 |
| 24/06/2014 | 9.32p | 9.57p | 8.59p | 9.32p | 0 |
| 23/06/2014 | 9.45p | 9.57p | 8.59p | 9.32p | 112090 |
| 20/06/2014 | 9.45p | 9.81p | 9.32p | 9.45p | 0 |
| 19/06/2014 | 9.45p | 9.81p | 9.32p | 9.45p | 0 |
| 18/06/2014 | 9.81p | 9.81p | 9.32p | 9.45p | 71330 |
| 17/06/2014 | 9.81p | 9.81p | 9.62p | 9.81p | 36684 |
| 16/06/2014 | 9.81p | 9.81p | 9.57p | 9.81p | 0 |
| 13/06/2014 | 9.81p | 9.81p | 9.57p | 9.81p | 101900 |
| 12/06/2014 | 9.81p | 9.91p | 9.81p | 9.81p | 4924 |
| 11/06/2014 | 9.94p | 10.30p | 9.57p | 9.81p | 250325 |
| 10/06/2014 | 9.57p | 9.94p | 8.95p | 9.94p | 145310 |
| 09/06/2014 | 8.95p | 8.95p | 8.88p | 8.95p | 0 |
| 06/06/2014 | 8.95p | 8.95p | 8.88p | 8.95p | 20380 |
| 05/06/2014 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 04/06/2014 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 03/06/2014 | 8.95p | 8.95p | 8.95p | 8.95p | 167362 |
| 02/06/2014 | 8.95p | 9.08p | 8.93p | 8.95p | 0 |
| 30/05/2014 | 8.95p | 9.08p | 8.93p | 8.95p | 0 |
| 29/05/2014 | 9.08p | 9.08p | 8.93p | 8.95p | 33627 |
| 28/05/2014 | 9.20p | 9.20p | 8.83p | 9.08p | 76425 |
| 27/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 0 |
| 23/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 0 |
| 22/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 0 |
| 21/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 0 |
| 20/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 0 |
| 19/05/2014 | 9.20p | 9.22p | 9.20p | 9.20p | 216 |
| 16/05/2014 | 9.20p | 9.26p | 8.95p | 9.20p | 0 |
| 15/05/2014 | 8.95p | 9.26p | 8.95p | 9.20p | 69818 |
| 14/05/2014 | 8.95p | 8.95p | 8.73p | 8.95p | 13922 |
| 13/05/2014 | 8.95p | 8.95p | 8.73p | 8.95p | 0 |
| 12/05/2014 | 8.95p | 8.95p | 8.73p | 8.95p | 71330 |
| 09/05/2014 | 8.95p | 9.18p | 8.83p | 8.95p | 0 |
| 08/05/2014 | 8.83p | 9.18p | 8.83p | 8.95p | 510 |
| 07/05/2014 | 8.46p | 8.83p | 8.46p | 8.83p | 1472 |
| 06/05/2014 | 8.34p | 8.64p | 8.10p | 8.46p | 114043 |
| 02/05/2014 | 8.34p | 8.34p | 8.19p | 8.34p | 0 |
| 01/05/2014 | 8.34p | 8.34p | 8.19p | 8.34p | 0 |
| 30/04/2014 | 8.34p | 8.34p | 8.19p | 8.34p | 0 |
| 29/04/2014 | 8.34p | 8.34p | 8.19p | 8.34p | 0 |
| 28/04/2014 | 8.34p | 8.34p | 8.19p | 8.34p | 1019 |
| 25/04/2014 | 8.71p | 8.71p | 7.61p | 8.34p | 144283 |
| 24/04/2014 | 8.71p | 8.72p | 8.71p | 8.71p | 5640 |
| 23/04/2014 | 8.71p | 8.72p | 8.10p | 8.71p | 0 |
| 22/04/2014 | 8.71p | 8.72p | 8.10p | 8.71p | 20958 |
| 17/04/2014 | 9.08p | 9.08p | 8.34p | 8.71p | 45507 |
| 16/04/2014 | 9.32p | 9.32p | 8.42p | 9.08p | 39688 |
| 15/04/2014 | 9.57p | 9.57p | 8.83p | 9.32p | 23334 |
| 14/04/2014 | 9.57p | 9.57p | 8.83p | 9.57p | 31478 |
| 11/04/2014 | 9.57p | 9.57p | 9.03p | 9.57p | 9656 |
| 10/04/2014 | 9.57p | 9.76p | 9.57p | 9.57p | 0 |
| 09/04/2014 | 9.57p | 9.76p | 9.57p | 9.57p | 0 |
| 08/04/2014 | 9.57p | 9.76p | 9.57p | 9.57p | 0 |
| 07/04/2014 | 9.57p | 9.76p | 9.57p | 9.57p | 127376 |
| 04/04/2014 | 9.57p | 9.79p | 9.13p | 9.57p | 0 |
| 03/04/2014 | 9.57p | 9.57p | 9.13p | 9.57p | 8612 |
| 02/04/2014 | 9.57p | 9.57p | 8.83p | 9.57p | 0 |
| 01/04/2014 | 9.57p | 9.57p | 8.83p | 9.57p | 0 |
| 31/03/2014 | 9.32p | 9.57p | 8.83p | 9.57p | 103529 |
| 28/03/2014 | 9.81p | 9.96p | 8.91p | 9.32p | 101658 |
| 27/03/2014 | 10.06p | 10.06p | 9.32p | 9.81p | 81601 |
| 26/03/2014 | 11.04p | 11.04p | 9.81p | 10.06p | 65835 |
| 25/03/2014 | 11.04p | 11.04p | 10.30p | 11.04p | 59859 |
| 24/03/2014 | 11.04p | 11.04p | 10.31p | 11.04p | 11998 |
| 21/03/2014 | 11.29p | 11.29p | 10.79p | 11.04p | 30570 |
| 20/03/2014 | 11.29p | 11.29p | 11.29p | 11.29p | 0 |
| 19/03/2014 | 11.29p | 11.29p | 11.29p | 11.29p | 10190 |
| 18/03/2014 | 11.29p | 11.78p | 10.80p | 11.29p | 0 |
| 17/03/2014 | 11.29p | 11.78p | 10.80p | 11.29p | 0 |
| 14/03/2014 | 11.78p | 11.78p | 10.80p | 11.29p | 10349 |
| 13/03/2014 | 11.78p | 11.78p | 11.53p | 11.78p | 25762 |
| 12/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 0 |
| 11/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 0 |
| 10/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 3294 |
| 07/03/2014 | 11.78p | 11.78p | 10.79p | 11.78p | 0 |
| 06/03/2014 | 11.78p | 11.78p | 10.79p | 11.78p | 81520 |
| 05/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 0 |
| 04/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 0 |
| 03/03/2014 | 11.78p | 11.78p | 11.29p | 11.78p | 0 |
| 28/02/2014 | 11.53p | 11.78p | 11.29p | 11.78p | 132855 |
| 27/02/2014 | 11.53p | 11.53p | 11.29p | 11.53p | 89189 |
| 26/02/2014 | 11.53p | 11.56p | 11.29p | 11.53p | 0 |
| 25/02/2014 | 11.53p | 11.56p | 11.29p | 11.53p | 0 |
| 24/02/2014 | 11.53p | 11.56p | 11.29p | 11.53p | 0 |
| 21/02/2014 | 11.53p | 11.56p | 11.29p | 11.53p | 12074 |
| 20/02/2014 | 12.76p | 12.76p | 11.53p | 11.53p | 152851 |
| 19/02/2014 | 13.00p | 13.00p | 12.27p | 12.76p | 8878 |
| 18/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 17/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 14/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 13/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 12/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 11/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 10/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 07/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 0 |
| 06/02/2014 | 13.00p | 13.15p | 13.00p | 13.00p | 590 |
| 05/02/2014 | 13.13p | 13.13p | 12.51p | 13.00p | 8556 |
| 04/02/2014 | 13.62p | 13.62p | 12.76p | 13.13p | 50272 |
| 03/02/2014 | 13.74p | 13.74p | 13.25p | 13.62p | 38213 |
| 31/01/2014 | 13.74p | 13.74p | 13.25p | 13.74p | 3057 |
| 30/01/2014 | 13.74p | 13.74p | 13.25p | 13.74p | 10190 |
| 29/01/2014 | 13.49p | 13.74p | 13.42p | 13.74p | 5588 |
| 28/01/2014 | 13.49p | 13.74p | 13.49p | 13.49p | 0 |
| 27/01/2014 | 13.49p | 13.74p | 13.49p | 13.49p | 71330 |
| 24/01/2014 | 14.23p | 14.97p | 13.25p | 13.49p | 43679 |
| 23/01/2014 | 14.97p | 14.97p | 14.23p | 14.97p | 25526 |
| 22/01/2014 | 14.97p | 14.97p | 14.23p | 14.97p | 5761 |
| 21/01/2014 | 15.09p | 15.09p | 14.47p | 14.97p | 6971 |
| 20/01/2014 | 15.09p | 15.09p | 14.47p | 15.09p | 9171 |
| 17/01/2014 | 15.09p | 15.09p | 14.82p | 15.09p | 1639 |
| 16/01/2014 | 15.09p | 15.09p | 14.47p | 15.09p | 275131 |
| 15/01/2014 | 15.21p | 15.21p | 14.72p | 15.09p | 70990 |
| 14/01/2014 | 15.21p | 15.21p | 14.72p | 15.21p | 16027 |
| 13/01/2014 | 15.21p | 15.21p | 14.72p | 15.21p | 35149 |
| 10/01/2014 | 15.21p | 15.21p | 14.87p | 15.21p | 50185 |
| 09/01/2014 | 15.09p | 15.21p | 14.72p | 15.21p | 39659 |
| 08/01/2014 | 15.46p | 15.46p | 14.74p | 15.09p | 33298 |
| 07/01/2014 | 15.46p | 15.53p | 15.46p | 15.46p | 12878 |
| 06/01/2014 | 14.72p | 15.58p | 14.47p | 15.46p | 209537 |
| 03/01/2014 | 14.47p | 15.06p | 13.98p | 14.72p | 593529 |
| 02/01/2014 | 14.47p | 15.06p | 14.23p | 14.47p | 130174 |
| 31/12/2013 | 14.23p | 15.21p | 14.23p | 14.47p | 38450 |
| 30/12/2013 | 12.27p | 14.72p | 12.27p | 14.23p | 212454 |
| 27/12/2013 | 12.27p | 12.76p | 12.27p | 12.27p | 267669 |
| 24/12/2013 | 12.27p | 12.43p | 12.27p | 12.27p | 0 |
| 23/12/2013 | 12.27p | 12.43p | 12.27p | 12.27p | 64 |
| 20/12/2013 | 12.27p | 12.48p | 12.27p | 12.27p | 15285 |
| 19/12/2013 | 12.27p | 12.27p | 11.78p | 12.27p | 132471 |
| 18/12/2013 | 11.90p | 12.51p | 11.90p | 12.27p | 25475 |
| 17/12/2013 | 11.90p | 12.37p | 11.90p | 11.90p | 12228 |
| 16/12/2013 | 11.90p | 12.39p | 11.45p | 11.90p | 257533 |
| 13/12/2013 | 11.29p | 12.51p | 11.29p | 11.90p | 128353 |
| 12/12/2013 | 11.29p | 11.29p | 10.90p | 11.29p | 0 |
| 11/12/2013 | 11.29p | 11.29p | 10.90p | 11.29p | 20164 |
| 10/12/2013 | 12.14p | 12.14p | 11.29p | 11.29p | 48912 |
| 09/12/2013 | 12.14p | 12.46p | 12.02p | 12.14p | 17180 |
| 06/12/2013 | 12.14p | 12.46p | 12.14p | 12.14p | 0 |
| 05/12/2013 | 12.14p | 12.46p | 12.14p | 12.14p | 0 |
| 04/12/2013 | 12.14p | 12.46p | 12.14p | 12.14p | 0 |
| 03/12/2013 | 12.14p | 12.46p | 12.14p | 12.14p | 46746 |
| 02/12/2013 | 12.14p | 12.14p | 11.92p | 12.14p | 9304 |
| 29/11/2013 | 12.14p | 12.14p | 12.02p | 12.14p | 5910 |
| 28/11/2013 | 12.27p | 12.66p | 12.02p | 12.14p | 35959 |
| 27/11/2013 | 12.27p | 12.76p | 12.27p | 12.27p | 8152 |
| 26/11/2013 | 12.02p | 12.51p | 11.92p | 12.27p | 38771 |
| 25/11/2013 | 11.78p | 12.22p | 11.78p | 12.02p | 99092 |
| 22/11/2013 | 11.78p | 11.87p | 11.78p | 11.78p | 15285 |
| 21/11/2013 | 11.78p | 11.87p | 11.78p | 11.78p | 0 |
| 20/11/2013 | 11.78p | 11.87p | 11.78p | 11.78p | 0 |
| 19/11/2013 | 11.78p | 11.87p | 11.78p | 11.78p | 318 |
| 18/11/2013 | 11.78p | 11.87p | 10.89p | 11.78p | 75470 |
| 15/11/2013 | 11.78p | 11.78p | 11.38p | 11.78p | 0 |
| 14/11/2013 | 11.78p | 11.78p | 11.38p | 11.78p | 1019 |
| 13/11/2013 | 12.02p | 12.07p | 11.29p | 11.78p | 36180 |
| 12/11/2013 | 12.27p | 12.27p | 11.78p | 12.02p | 93234 |
| 11/11/2013 | 12.27p | 12.27p | 11.87p | 12.27p | 0 |
| 08/11/2013 | 12.27p | 12.27p | 11.87p | 12.27p | 28736 |
| 07/11/2013 | 12.27p | 12.34p | 12.27p | 12.27p | 8152 |
| 06/11/2013 | 12.02p | 12.37p | 12.02p | 12.27p | 84390 |
| 05/11/2013 | 12.27p | 12.27p | 11.38p | 12.02p | 162518 |
| 04/11/2013 | 12.27p | 12.27p | 12.17p | 12.27p | 10190 |
| 01/11/2013 | 12.51p | 12.76p | 11.58p | 12.27p | 65479 |
| 31/10/2013 | 13.00p | 13.00p | 12.27p | 12.76p | 7011 |
| 30/10/2013 | 13.13p | 13.13p | 12.27p | 13.00p | 96692 |
| 29/10/2013 | 13.13p | 13.13p | 12.76p | 13.13p | 51441 |
| 28/10/2013 | 13.13p | 13.13p | 12.81p | 13.13p | 7733 |
| 25/10/2013 | 13.98p | 13.98p | 12.75p | 13.13p | 8152 |
| 24/10/2013 | 13.98p | 13.98p | 13.84p | 13.98p | 0 |
| 23/10/2013 | 13.98p | 13.98p | 13.84p | 13.98p | 0 |
| 22/10/2013 | 13.98p | 13.98p | 13.84p | 13.98p | 9706 |
| 21/10/2013 | 13.98p | 13.98p | 13.84p | 13.98p | 8153 |
| 18/10/2013 | 13.98p | 13.98p | 13.79p | 13.98p | 685 |
| 17/10/2013 | 13.98p | 13.98p | 13.83p | 13.98p | 0 |
| 16/10/2013 | 13.98p | 13.98p | 13.83p | 13.98p | 0 |
| 15/10/2013 | 13.98p | 13.98p | 13.83p | 13.98p | 11275 |
*Close Price adjusted for both dividends and splits