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
Ondine Biomedical Inc. NPV (CDI) (OBI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 8.75p | 9.00p | 8.64p | 8.75p | 39000 |
| 23/12/2025 | 9.00p | 9.50p | 8.60p | 8.60p | 194450 |
| 22/12/2025 | 9.75p | 10.00p | 9.00p | 9.00p | 343162 |
| 19/12/2025 | 9.75p | 9.89p | 9.60p | 9.63p | 114198 |
| 18/12/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 25706 |
| 17/12/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 44348 |
| 16/12/2025 | 10.50p | 10.50p | 9.53p | 9.75p | 568075 |
| 15/12/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 52775 |
| 12/12/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 356107 |
| 11/12/2025 | 10.25p | 10.40p | 10.07p | 10.25p | 230310 |
| 10/12/2025 | 11.25p | 11.50p | 10.14p | 10.25p | 794853 |
| 09/12/2025 | 11.25p | 11.50p | 11.25p | 11.25p | 44 |
| 08/12/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 127951 |
| 05/12/2025 | 11.25p | 11.50p | 11.00p | 11.30p | 29368 |
| 04/12/2025 | 11.25p | 11.25p | 11.00p | 11.25p | 30570 |
| 03/12/2025 | 11.25p | 11.50p | 11.25p | 11.25p | 107282 |
| 02/12/2025 | 11.25p | 11.50p | 11.21p | 11.25p | 41551 |
| 01/12/2025 | 11.50p | 12.00p | 11.21p | 11.25p | 172318 |
| 28/11/2025 | 11.25p | 12.00p | 11.00p | 11.50p | 465528 |
| 27/11/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 4204 |
| 26/11/2025 | 11.25p | 11.25p | 11.00p | 11.25p | 101506 |
| 25/11/2025 | 11.25p | 11.50p | 11.25p | 11.25p | 96926 |
| 24/11/2025 | 11.25p | 11.35p | 11.12p | 11.25p | 28110 |
| 21/11/2025 | 11.25p | 11.46p | 11.21p | 11.25p | 98726 |
| 20/11/2025 | 11.25p | 11.25p | 11.00p | 11.25p | 10090 |
| 19/11/2025 | 11.25p | 11.40p | 11.08p | 11.25p | 350000 |
| 18/11/2025 | 11.75p | 12.00p | 11.00p | 11.25p | 343901 |
| 17/11/2025 | 11.75p | 12.00p | 11.55p | 11.75p | 6413 |
| 14/11/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 9336 |
| 13/11/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 110 |
| 12/11/2025 | 12.25p | 12.50p | 11.50p | 11.75p | 255570 |
| 11/11/2025 | 12.25p | 12.50p | 12.00p | 12.25p | 298829 |
| 10/11/2025 | 12.25p | 12.50p | 12.00p | 12.25p | 61999 |
| 07/11/2025 | 12.25p | 12.25p | 12.06p | 12.25p | 2045 |
| 06/11/2025 | 12.25p | 12.50p | 12.00p | 12.25p | 71850 |
| 05/11/2025 | 12.75p | 13.00p | 12.05p | 12.25p | 193109 |
| 04/11/2025 | 12.75p | 13.00p | 12.66p | 13.00p | 60538 |
| 03/11/2025 | 13.25p | 13.50p | 12.50p | 12.75p | 293260 |
| 31/10/2025 | 13.00p | 13.50p | 13.00p | 13.25p | 62999 |
| 30/10/2025 | 13.25p | 13.50p | 13.00p | 13.50p | 28444 |
| 29/10/2025 | 13.25p | 13.50p | 13.10p | 13.50p | 70669 |
| 28/10/2025 | 13.00p | 13.50p | 13.00p | 13.25p | 103459 |
| 27/10/2025 | 13.25p | 13.50p | 12.73p | 13.00p | 267088 |
| 24/10/2025 | 12.50p | 12.95p | 12.28p | 12.50p | 130000 |
| 23/10/2025 | 12.50p | 12.90p | 12.50p | 12.50p | 3817 |
| 22/10/2025 | 12.50p | 12.95p | 12.00p | 12.50p | 147730 |
| 21/10/2025 | 12.50p | 13.00p | 12.10p | 12.50p | 1078919 |
| 20/10/2025 | 12.50p | 13.00p | 12.02p | 12.50p | 113822 |
| 17/10/2025 | 13.25p | 13.50p | 12.00p | 12.50p | 172510 |
| 16/10/2025 | 13.50p | 14.00p | 13.25p | 13.25p | 7480 |
| 15/10/2025 | 13.25p | 13.50p | 13.00p | 13.00p | 434421 |
| 14/10/2025 | 13.25p | 13.50p | 13.00p | 13.00p | 129743 |
| 13/10/2025 | 13.75p | 14.00p | 13.01p | 13.25p | 174462 |
| 10/10/2025 | 13.75p | 14.00p | 13.50p | 13.75p | 34339 |
| 09/10/2025 | 13.75p | 14.90p | 13.50p | 13.75p | 27335 |
| 08/10/2025 | 13.75p | 14.00p | 13.60p | 13.75p | 40684 |
| 07/10/2025 | 13.75p | 14.00p | 13.50p | 13.75p | 82308 |
| 06/10/2025 | 13.85p | 14.20p | 13.50p | 13.75p | 231462 |
| 03/10/2025 | 14.25p | 14.44p | 13.50p | 13.85p | 610480 |
| 02/10/2025 | 14.50p | 14.73p | 14.00p | 14.25p | 122900 |
| 01/10/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 151883 |
| 30/09/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 136422 |
| 29/09/2025 | 14.50p | 14.79p | 14.00p | 14.50p | 96568 |
| 26/09/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 70189 |
| 25/09/2025 | 14.25p | 15.00p | 14.00p | 14.50p | 995354 |
| 24/09/2025 | 15.00p | 15.07p | 14.15p | 14.50p | 377142 |
| 23/09/2025 | 15.00p | 15.50p | 14.50p | 15.00p | 271482 |
| 22/09/2025 | 15.00p | 15.50p | 14.50p | 15.00p | 2997 |
| 19/09/2025 | 15.25p | 16.00p | 14.70p | 15.00p | 133220 |
| 18/09/2025 | 15.00p | 15.50p | 15.00p | 15.50p | 135777 |
| 17/09/2025 | 14.75p | 15.50p | 14.60p | 15.00p | 152956 |
| 16/09/2025 | 15.25p | 15.30p | 15.25p | 14.75p | 49092 |
| 15/09/2025 | 15.25p | 16.00p | 14.99p | 15.30p | 986709 |
| 12/09/2025 | 15.50p | 15.70p | 15.00p | 15.25p | 133294 |
| 11/09/2025 | 15.50p | 15.50p | 15.50p | 15.50p | 107521 |
| 10/09/2025 | 15.50p | 15.80p | 15.00p | 15.50p | 188799 |
| 09/09/2025 | 15.25p | 15.50p | 15.10p | 15.25p | 609893 |
| 08/09/2025 | 15.25p | 15.50p | 15.00p | 15.25p | 811688 |
| 05/09/2025 | 15.00p | 15.50p | 15.00p | 15.25p | 807766 |
| 04/09/2025 | 15.00p | 15.50p | 14.00p | 15.00p | 123377 |
| 03/09/2025 | 15.00p | 15.35p | 14.60p | 15.00p | 144398 |
| 02/09/2025 | 15.00p | 15.50p | 15.00p | 15.00p | 48637 |
| 01/09/2025 | 15.00p | 15.50p | 14.00p | 15.00p | 689864 |
| 29/08/2025 | 15.50p | 15.50p | 14.78p | 15.00p | 837466 |
| 28/08/2025 | 15.75p | 16.03p | 15.00p | 15.50p | 4759144 |
| 27/08/2025 | 16.50p | 16.55p | 16.00p | 16.50p | 164251 |
| 26/08/2025 | 16.50p | 17.00p | 16.20p | 16.50p | 116480 |
| 22/08/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 31363 |
| 21/08/2025 | 17.50p | 18.00p | 16.00p | 16.50p | 457127 |
| 20/08/2025 | 17.50p | 17.75p | 17.00p | 17.50p | 84299 |
| 19/08/2025 | 18.00p | 18.50p | 17.17p | 17.50p | 398800 |
| 18/08/2025 | 16.25p | 18.50p | 16.00p | 18.00p | 1581689 |
| 15/08/2025 | 14.50p | 16.50p | 14.38p | 16.25p | 868213 |
| 14/08/2025 | 14.50p | 15.00p | 14.25p | 14.50p | 85725 |
| 13/08/2025 | 13.50p | 15.00p | 13.50p | 14.50p | 367199 |
| 12/08/2025 | 13.50p | 14.00p | 13.50p | 13.50p | 9364 |
| 11/08/2025 | 12.75p | 14.00p | 12.75p | 13.50p | 373031 |
| 08/08/2025 | 13.00p | 13.30p | 12.50p | 12.75p | 213843 |
| 07/08/2025 | 13.00p | 13.30p | 12.68p | 13.00p | 63173 |
| 06/08/2025 | 13.00p | 13.00p | 12.50p | 13.00p | 26576 |
| 05/08/2025 | 13.00p | 13.50p | 12.50p | 13.00p | 5797 |
| 04/08/2025 | 13.00p | 13.39p | 12.50p | 13.00p | 11147 |
| 01/08/2025 | 13.25p | 13.50p | 12.59p | 13.00p | 56277 |
| 31/07/2025 | 13.25p | 13.50p | 13.10p | 13.25p | 196072 |
| 30/07/2025 | 13.25p | 13.66p | 13.18p | 13.25p | 128679 |
| 29/07/2025 | 12.75p | 13.47p | 12.50p | 13.25p | 1709635 |
| 28/07/2025 | 13.25p | 13.50p | 12.61p | 12.75p | 321148 |
| 25/07/2025 | 13.25p | 13.38p | 13.10p | 13.25p | 236727 |
| 24/07/2025 | 13.25p | 13.50p | 13.00p | 13.50p | 433675 |
| 23/07/2025 | 13.25p | 13.50p | 13.00p | 13.25p | 42550 |
| 22/07/2025 | 13.25p | 13.50p | 13.00p | 13.25p | 38619 |
| 21/07/2025 | 13.25p | 13.50p | 13.10p | 13.25p | 310142 |
| 18/07/2025 | 13.75p | 13.88p | 12.65p | 13.00p | 242935 |
| 17/07/2025 | 14.50p | 14.56p | 13.50p | 13.75p | 275630 |
| 16/07/2025 | 14.50p | 14.50p | 14.00p | 14.50p | 10042 |
| 15/07/2025 | 14.50p | 15.00p | 14.50p | 14.50p | 37364 |
| 14/07/2025 | 14.00p | 15.00p | 13.50p | 14.50p | 570443 |
| 11/07/2025 | 13.75p | 14.00p | 13.50p | 13.75p | 105158 |
| 10/07/2025 | 13.75p | 13.75p | 13.71p | 13.75p | 15990 |
| 09/07/2025 | 13.75p | 14.00p | 13.50p | 13.75p | 53203 |
| 08/07/2025 | 13.75p | 14.00p | 13.50p | 13.75p | 145004 |
| 07/07/2025 | 14.25p | 14.30p | 13.65p | 13.75p | 283513 |
| 04/07/2025 | 14.25p | 14.75p | 14.06p | 14.25p | 22762 |
| 03/07/2025 | 14.25p | 14.35p | 13.50p | 14.25p | 19373 |
| 02/07/2025 | 14.25p | 14.37p | 14.25p | 14.25p | 5992 |
| 01/07/2025 | 14.25p | 15.00p | 13.50p | 14.25p | 85437 |
| 30/06/2025 | 14.50p | 15.00p | 14.00p | 14.25p | 88722 |
| 27/06/2025 | 14.25p | 14.50p | 14.00p | 14.25p | 236436 |
| 26/06/2025 | 14.25p | 14.50p | 14.20p | 14.25p | 254808 |
| 25/06/2025 | 14.00p | 14.50p | 14.00p | 14.25p | 120228 |
| 24/06/2025 | 14.50p | 15.00p | 13.50p | 13.75p | 201514 |
| 23/06/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 193674 |
| 20/06/2025 | 13.50p | 15.00p | 13.50p | 14.40p | 1156625 |
| 19/06/2025 | 12.75p | 13.75p | 12.50p | 13.60p | 461424 |
| 18/06/2025 | 12.75p | 13.00p | 12.50p | 12.75p | 632678 |
| 17/06/2025 | 11.00p | 13.38p | 10.90p | 12.75p | 450218 |
| 16/06/2025 | 10.50p | 11.50p | 10.00p | 11.00p | 330111 |
| 13/06/2025 | 10.50p | 10.95p | 10.00p | 10.50p | 12929 |
| 12/06/2025 | 10.50p | 11.00p | 10.50p | 10.50p | 117483 |
| 11/06/2025 | 10.50p | 10.95p | 10.38p | 10.50p | 116526 |
| 10/06/2025 | 9.00p | 11.00p | 8.86p | 10.50p | 741987 |
| 09/06/2025 | 9.00p | 9.41p | 9.00p | 9.00p | 112524 |
| 06/06/2025 | 9.00p | 9.13p | 8.68p | 9.00p | 32060 |
| 05/06/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 73809 |
| 04/06/2025 | 8.50p | 8.50p | 8.25p | 8.50p | 10000 |
| 03/06/2025 | 8.50p | 9.00p | 8.50p | 8.50p | 174220 |
| 02/06/2025 | 8.50p | 8.70p | 8.18p | 8.50p | 53480 |
| 30/05/2025 | 8.50p | 8.75p | 8.16p | 8.50p | 84471 |
| 29/05/2025 | 8.50p | 9.20p | 8.50p | 9.00p | 59891 |
| 28/05/2025 | 8.50p | 9.00p | 8.50p | 8.50p | 5802 |
| 27/05/2025 | 8.50p | 8.51p | 8.50p | 8.50p | 100000 |
| 23/05/2025 | 8.50p | 8.52p | 8.50p | 8.50p | 11596 |
| 22/05/2025 | 8.50p | 9.20p | 8.00p | 8.50p | 3333 |
| 21/05/2025 | 8.50p | 9.00p | 8.16p | 8.50p | 10959 |
| 20/05/2025 | 8.50p | 8.60p | 8.16p | 8.50p | 19023 |
| 19/05/2025 | 8.25p | 8.64p | 8.00p | 8.50p | 324713 |
| 16/05/2025 | 8.25p | 8.25p | 8.11p | 8.25p | 0 |
| 15/05/2025 | 8.75p | 9.00p | 8.00p | 8.25p | 261379 |
| 14/05/2025 | 8.75p | 8.86p | 8.75p | 8.75p | 0 |
| 13/05/2025 | 8.75p | 9.00p | 8.35p | 8.70p | 97320 |
| 12/05/2025 | 9.00p | 9.00p | 8.63p | 8.80p | 22316 |
| 09/05/2025 | 9.00p | 9.00p | 8.65p | 9.00p | 50000 |
| 08/05/2025 | 9.00p | 9.15p | 8.65p | 9.00p | 68978 |
| 07/05/2025 | 9.00p | 9.06p | 9.00p | 9.00p | 5518 |
| 06/05/2025 | 9.00p | 9.06p | 9.00p | 9.00p | 5905 |
| 02/05/2025 | 9.00p | 9.09p | 9.00p | 9.00p | 100000 |
| 01/05/2025 | 9.00p | 9.09p | 8.65p | 9.00p | 3620 |
| 30/04/2025 | 9.25p | 9.50p | 8.63p | 9.00p | 214827 |
| 29/04/2025 | 9.25p | 9.26p | 9.25p | 9.25p | 900 |
| 28/04/2025 | 9.25p | 9.27p | 9.25p | 9.25p | 100000 |
| 25/04/2025 | 9.25p | 9.28p | 9.25p | 9.25p | 5323 |
| 24/04/2025 | 9.25p | 9.25p | 9.13p | 9.25p | 2500 |
| 23/04/2025 | 9.25p | 9.50p | 9.10p | 9.25p | 95485 |
| 22/04/2025 | 9.25p | 9.25p | 8.80p | 9.25p | 6160 |
| 17/04/2025 | 9.25p | 9.32p | 9.25p | 9.25p | 5000 |
| 16/04/2025 | 9.25p | 9.43p | 9.13p | 9.25p | 675000 |
| 15/04/2025 | 9.50p | 10.00p | 9.00p | 9.70p | 77094 |
| 14/04/2025 | 9.25p | 9.70p | 9.00p | 9.50p | 279912 |
| 11/04/2025 | 9.25p | 9.25p | 9.11p | 9.25p | 33030 |
| 10/04/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 251516 |
| 09/04/2025 | 9.00p | 9.11p | 8.50p | 9.00p | 12003 |
| 08/04/2025 | 9.00p | 9.50p | 8.68p | 9.00p | 43105 |
| 07/04/2025 | 9.25p | 9.38p | 8.50p | 8.75p | 170228 |
| 04/04/2025 | 9.25p | 9.30p | 9.00p | 9.25p | 130637 |
| 03/04/2025 | 9.75p | 10.20p | 9.00p | 9.25p | 339562 |
| 02/04/2025 | 10.00p | 10.00p | 9.41p | 9.75p | 357003 |
| 01/04/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 231074 |
| 31/03/2025 | 10.25p | 10.50p | 9.50p | 9.75p | 144340 |
| 28/03/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 99359 |
| 27/03/2025 | 10.25p | 10.25p | 10.06p | 10.25p | 7078 |
| 26/03/2025 | 10.25p | 10.25p | 10.00p | 10.00p | 6261 |
| 25/03/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 50847 |
| 24/03/2025 | 10.25p | 10.25p | 10.00p | 10.25p | 158586 |
| 21/03/2025 | 10.25p | 10.27p | 10.25p | 10.25p | 48603 |
| 20/03/2025 | 10.25p | 10.50p | 9.95p | 10.25p | 482 |
| 19/03/2025 | 10.25p | 10.32p | 10.20p | 10.25p | 205734 |
| 18/03/2025 | 10.25p | 10.33p | 10.00p | 10.25p | 1208468 |
| 17/03/2025 | 10.00p | 10.50p | 10.00p | 10.25p | 919242 |
| 14/03/2025 | 10.10p | 10.20p | 9.61p | 9.75p | 281730 |
| 13/03/2025 | 10.25p | 10.50p | 10.02p | 10.10p | 100199 |
*Close Price adjusted for both dividends and splits