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:
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Gunsynd (GUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2016 | 4.25p | 4.25p | 4.01p | 4.04p | 33139 |
| 12/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 23529 |
| 11/08/2016 | 4.46p | 4.46p | 4.00p | 4.25p | 54947 |
| 10/08/2016 | 4.46p | 4.68p | 4.25p | 4.46p | 85442 |
| 09/08/2016 | 4.25p | 4.68p | 3.49p | 4.46p | 490852 |
| 08/08/2016 | 4.25p | 4.25p | 3.49p | 3.61p | 294743 |
| 05/08/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 70588 |
| 04/08/2016 | 3.61p | 3.77p | 3.40p | 3.61p | 212482 |
| 03/08/2016 | 3.61p | 3.61p | 3.53p | 3.61p | 11765 |
| 02/08/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 01/08/2016 | 3.61p | 3.61p | 3.53p | 3.61p | 11735 |
| 29/07/2016 | 3.61p | 3.81p | 3.61p | 3.61p | 16433 |
| 28/07/2016 | 3.61p | 3.77p | 3.53p | 3.61p | 5602 |
| 27/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 26/07/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 4800 |
| 25/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 22/07/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 5882 |
| 21/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 20/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 19/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 18/07/2016 | 3.61p | 3.61p | 3.51p | 3.61p | 26575 |
| 15/07/2016 | 3.61p | 3.61p | 3.51p | 3.61p | 25988 |
| 14/07/2016 | 3.61p | 3.61p | 3.57p | 3.61p | 21190 |
| 13/07/2016 | 3.61p | 3.70p | 3.61p | 3.61p | 23369 |
| 12/07/2016 | 3.61p | 3.83p | 3.57p | 3.61p | 128294 |
| 11/07/2016 | 4.04p | 4.04p | 3.83p | 3.83p | 16176 |
| 08/07/2016 | 4.04p | 4.04p | 4.04p | 4.04p | 0 |
| 07/07/2016 | 4.04p | 4.04p | 3.83p | 4.04p | 12603 |
| 06/07/2016 | 4.04p | 4.04p | 3.84p | 4.04p | 26639 |
| 05/07/2016 | 4.46p | 4.46p | 3.87p | 4.04p | 74928 |
| 04/07/2016 | 4.68p | 4.68p | 4.29p | 4.46p | 9915 |
| 01/07/2016 | 4.04p | 4.85p | 3.91p | 4.68p | 212015 |
| 30/06/2016 | 3.61p | 4.25p | 3.49p | 4.04p | 140666 |
| 29/06/2016 | 4.25p | 4.25p | 3.40p | 3.61p | 151242 |
| 28/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 82859 |
| 27/06/2016 | 4.25p | 4.25p | 3.94p | 4.25p | 5616 |
| 24/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 32024 |
| 23/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 12 |
| 22/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 23529 |
| 16/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 49988 |
| 15/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 5588 |
| 14/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 125044 |
| 13/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 84118 |
| 08/06/2016 | 4.25p | 4.25p | 4.04p | 4.25p | 58824 |
| 07/06/2016 | 4.25p | 4.25p | 4.04p | 4.25p | 75623 |
| 06/06/2016 | 4.46p | 4.46p | 4.25p | 4.25p | 7353 |
| 03/06/2016 | 4.46p | 4.46p | 3.83p | 4.46p | 83824 |
| 02/06/2016 | 4.46p | 4.46p | 4.04p | 4.46p | 103690 |
| 01/06/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 31/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 27/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 26/05/2016 | 4.46p | 4.46p | 4.42p | 4.46p | 9412 |
| 25/05/2016 | 4.46p | 4.46p | 4.34p | 4.46p | 14559 |
| 24/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 23/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 20/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 19/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 18/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 17/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 16/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 13/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 12/05/2016 | 4.46p | 4.46p | 4.25p | 4.46p | 490 |
| 11/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 10/05/2016 | 4.46p | 4.47p | 4.46p | 4.46p | 17647 |
| 09/05/2016 | 4.46p | 4.48p | 4.38p | 4.46p | 11074 |
| 06/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 05/05/2016 | 4.46p | 4.48p | 4.46p | 4.46p | 35587 |
| 04/05/2016 | 4.46p | 4.51p | 4.44p | 4.46p | 93320 |
| 03/05/2016 | 5.10p | 5.10p | 4.26p | 4.46p | 326824 |
| 29/04/2016 | 4.89p | 5.10p | 4.68p | 5.10p | 52174 |
| 28/04/2016 | 4.46p | 5.36p | 4.46p | 4.89p | 573166 |
| 27/04/2016 | 4.89p | 5.27p | 4.04p | 4.46p | 732985 |
| 26/04/2016 | 5.31p | 5.31p | 4.75p | 4.89p | 216212 |
| 25/04/2016 | 5.31p | 6.38p | 4.89p | 5.31p | 0 |
| 22/04/2016 | 5.31p | 5.37p | 5.10p | 5.31p | 42678 |
| 21/04/2016 | 5.31p | 5.44p | 5.31p | 5.31p | 4233 |
| 20/04/2016 | 5.31p | 5.36p | 5.10p | 5.31p | 55037 |
| 19/04/2016 | 5.31p | 6.38p | 5.10p | 5.31p | 153048 |
| 18/04/2016 | 5.31p | 5.31p | 5.10p | 5.31p | 160337 |
| 15/04/2016 | 5.74p | 5.95p | 5.19p | 5.31p | 254772 |
| 14/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 14274 |
| 13/04/2016 | 5.74p | 5.74p | 5.27p | 5.74p | 20038 |
| 12/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 86052 |
| 11/04/2016 | 5.74p | 5.74p | 5.59p | 5.74p | 94741 |
| 08/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 35204 |
| 07/04/2016 | 5.74p | 5.74p | 5.21p | 5.74p | 125980 |
| 06/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 11269 |
| 05/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 32788 |
| 04/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 3922 |
| 01/04/2016 | 5.74p | 6.38p | 5.53p | 5.74p | 2823 |
| 31/03/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 25655 |
| 30/03/2016 | 6.16p | 6.16p | 5.36p | 5.74p | 127960 |
| 29/03/2016 | 6.16p | 6.16p | 5.74p | 6.16p | 22041 |
| 24/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 36338 |
| 23/03/2016 | 6.16p | 6.16p | 5.99p | 6.16p | 9064 |
| 22/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 11765 |
| 21/03/2016 | 6.16p | 7.23p | 5.95p | 6.16p | 82336 |
| 18/03/2016 | 6.16p | 6.16p | 5.78p | 6.16p | 101536 |
| 17/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 60773 |
| 16/03/2016 | 6.16p | 6.19p | 5.95p | 6.16p | 122759 |
| 15/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 45361 |
| 14/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 55955 |
| 11/03/2016 | 6.16p | 6.16p | 5.98p | 6.16p | 115547 |
| 10/03/2016 | 6.59p | 6.59p | 6.04p | 6.16p | 248889 |
| 09/03/2016 | 7.23p | 7.23p | 6.16p | 6.59p | 200305 |
| 08/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 2298 |
| 07/03/2016 | 6.59p | 6.59p | 6.54p | 6.59p | 31649 |
| 04/03/2016 | 6.59p | 6.59p | 6.38p | 6.59p | 64770 |
| 03/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 88868 |
| 02/03/2016 | 7.23p | 7.23p | 6.59p | 6.59p | 242114 |
| 01/03/2016 | 8.08p | 8.08p | 6.80p | 7.23p | 353096 |
| 29/02/2016 | 7.23p | 7.23p | 6.59p | 6.80p | 410499 |
| 26/02/2016 | 7.44p | 7.44p | 6.80p | 7.23p | 219114 |
| 25/02/2016 | 7.44p | 7.44p | 7.23p | 7.44p | 248671 |
| 24/02/2016 | 8.50p | 8.93p | 7.23p | 7.44p | 848039 |
| 23/02/2016 | 9.78p | 13.60p | 6.80p | 8.50p | 1989902 |
| 22/02/2016 | 8.50p | 10.20p | 8.50p | 9.78p | 97363 |
| 19/02/2016 | 7.23p | 10.20p | 6.80p | 8.50p | 449701 |
| 18/02/2016 | 7.23p | 7.23p | 6.80p | 7.23p | 311 |
| 17/02/2016 | 8.08p | 8.08p | 6.80p | 7.23p | 184129 |
| 16/02/2016 | 8.50p | 9.52p | 6.80p | 7.65p | 324426 |
| 15/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 6811 |
| 12/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 353 |
| 10/02/2016 | 6.38p | 6.38p | 5.95p | 6.38p | 22928 |
| 09/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 2256 |
| 08/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 22136 |
| 05/02/2016 | 6.38p | 8.08p | 6.16p | 6.38p | 14832 |
| 04/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 11765 |
| 03/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/02/2016 | 6.38p | 6.38p | 5.96p | 6.38p | 471 |
| 01/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/01/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/01/2016 | 6.38p | 6.38p | 5.95p | 6.38p | 23529 |
| 27/01/2016 | 6.38p | 7.65p | 6.38p | 6.38p | 0 |
| 26/01/2016 | 6.38p | 8.08p | 6.38p | 6.38p | 0 |
| 25/01/2016 | 6.38p | 8.08p | 6.38p | 6.38p | 0 |
| 22/01/2016 | 6.38p | 6.38p | 6.29p | 6.38p | 11765 |
| 21/01/2016 | 6.38p | 6.38p | 5.96p | 6.38p | 1176 |
| 20/01/2016 | 6.38p | 6.46p | 6.38p | 6.38p | 5264 |
| 19/01/2016 | 6.80p | 6.80p | 5.95p | 6.38p | 67059 |
| 18/01/2016 | 6.80p | 8.08p | 5.95p | 6.80p | 7053 |
| 15/01/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 14/01/2016 | 6.80p | 7.23p | 6.80p | 6.80p | 2810 |
| 13/01/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 12/01/2016 | 7.65p | 8.08p | 5.95p | 6.80p | 123529 |
| 11/01/2016 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 08/01/2016 | 6.80p | 8.08p | 6.80p | 7.65p | 0 |
| 07/01/2016 | 6.80p | 6.80p | 6.16p | 6.80p | 22621 |
| 06/01/2016 | 6.80p | 7.01p | 6.80p | 6.80p | 8824 |
| 05/01/2016 | 7.65p | 7.65p | 6.80p | 6.80p | 18146 |
| 04/01/2016 | 8.08p | 8.08p | 6.04p | 7.65p | 151173 |
| 31/12/2015 | 8.08p | 8.08p | 6.89p | 8.08p | 11937 |
| 30/12/2015 | 8.08p | 8.08p | 6.80p | 8.08p | 6115 |
| 29/12/2015 | 8.08p | 8.08p | 8.08p | 8.08p | 0 |
| 24/12/2015 | 8.08p | 8.08p | 8.08p | 8.08p | 0 |
| 23/12/2015 | 8.08p | 8.50p | 7.65p | 8.08p | 0 |
| 22/12/2015 | 7.65p | 8.08p | 7.65p | 8.08p | 1805 |
| 21/12/2015 | 6.38p | 8.08p | 6.38p | 7.65p | 10588 |
| 18/12/2015 | 7.23p | 7.57p | 7.23p | 7.23p | 941 |
| 17/12/2015 | 7.23p | 9.78p | 6.80p | 7.23p | 3835 |
| 16/12/2015 | 7.23p | 7.23p | 7.23p | 7.23p | 0 |
| 15/12/2015 | 7.23p | 7.57p | 7.23p | 7.23p | 2353 |
| 14/12/2015 | 7.23p | 7.61p | 7.23p | 7.23p | 1249 |
| 11/12/2015 | 8.08p | 8.08p | 6.80p | 7.23p | 5898 |
| 10/12/2015 | 8.08p | 8.08p | 6.80p | 8.08p | 11097 |
| 09/12/2015 | 8.50p | 8.50p | 7.65p | 8.08p | 46986 |
| 08/12/2015 | 8.50p | 10.63p | 8.50p | 8.50p | 0 |
| 07/12/2015 | 8.50p | 10.63p | 8.50p | 8.50p | 0 |
| 04/12/2015 | 8.93p | 10.63p | 7.82p | 8.50p | 56923 |
| 03/12/2015 | 8.93p | 8.93p | 8.50p | 8.93p | 6618 |
| 02/12/2015 | 8.08p | 9.78p | 8.08p | 8.93p | 22668 |
| 01/12/2015 | 9.35p | 9.35p | 7.65p | 8.08p | 44582 |
| 30/11/2015 | 9.35p | 10.20p | 8.50p | 9.35p | 62384 |
| 27/11/2015 | 8.08p | 9.95p | 8.08p | 9.35p | 104745 |
| 26/11/2015 | 8.08p | 9.78p | 7.91p | 8.08p | 12856 |
| 25/11/2015 | 8.93p | 8.93p | 8.08p | 8.08p | 37084 |
| 24/11/2015 | 8.93p | 8.93p | 8.51p | 8.93p | 24305 |
| 23/11/2015 | 8.93p | 9.01p | 8.50p | 8.93p | 11043 |
| 20/11/2015 | 7.65p | 9.14p | 7.65p | 8.93p | 83798 |
| 19/11/2015 | 11.48p | 11.48p | 7.57p | 7.65p | 197503 |
| 18/11/2015 | 11.90p | 11.90p | 9.78p | 11.48p | 14294 |
| 17/11/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
| 16/11/2015 | 11.90p | 12.32p | 11.90p | 11.90p | 260 |
| 13/11/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
| 12/11/2015 | 13.18p | 13.18p | 11.05p | 11.90p | 32353 |
| 11/11/2015 | 13.18p | 13.18p | 11.90p | 13.18p | 0 |
| 10/11/2015 | 13.60p | 13.60p | 11.93p | 13.18p | 5882 |
| 09/11/2015 | 13.60p | 13.60p | 12.76p | 13.60p | 8188 |
| 06/11/2015 | 13.18p | 13.60p | 13.18p | 13.60p | 2941 |
| 05/11/2015 | 13.18p | 13.29p | 13.18p | 13.18p | 2941 |
| 04/11/2015 | 12.75p | 13.60p | 12.75p | 13.18p | 2941 |
| 03/11/2015 | 12.75p | 12.91p | 12.40p | 12.75p | 17647 |
| 02/11/2015 | 12.75p | 12.75p | 12.37p | 12.75p | 133 |
| 30/10/2015 | 12.75p | 12.75p | 11.48p | 12.75p | 3944 |
*Close Price adjusted for both dividends and splits