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 |
|---|---|---|---|---|---|
| 12/03/2025 | 10.25p | 10.25p | 10.00p | 10.25p | 73 |
| 11/03/2025 | 10.50p | 10.50p | 10.00p | 10.25p | 13633 |
| 10/03/2025 | 10.50p | 11.00p | 10.27p | 10.50p | 13106 |
| 07/03/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 100009 |
| 06/03/2025 | 10.50p | 11.00p | 10.50p | 10.50p | 90 |
| 05/03/2025 | 10.50p | 10.70p | 10.50p | 10.50p | 175628 |
| 04/03/2025 | 10.50p | 11.00p | 10.12p | 10.50p | 54047 |
| 03/03/2025 | 10.75p | 11.00p | 10.00p | 10.80p | 421681 |
| 28/02/2025 | 11.25p | 11.70p | 10.50p | 11.70p | 99949 |
| 27/02/2025 | 11.25p | 11.50p | 11.25p | 11.25p | 86 |
| 26/02/2025 | 11.25p | 11.50p | 11.25p | 11.50p | 2000 |
| 25/02/2025 | 11.25p | 11.31p | 11.00p | 11.25p | 85756 |
| 24/02/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 138226 |
| 21/02/2025 | 12.00p | 12.00p | 11.15p | 11.25p | 285062 |
| 20/02/2025 | 12.00p | 12.50p | 11.52p | 12.00p | 90029 |
| 19/02/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 213369 |
| 18/02/2025 | 12.00p | 12.50p | 11.50p | 11.50p | 257873 |
| 17/02/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 151000 |
| 14/02/2025 | 12.25p | 12.50p | 11.50p | 12.00p | 84980 |
| 13/02/2025 | 12.25p | 12.50p | 12.00p | 12.25p | 247457 |
| 12/02/2025 | 12.25p | 12.50p | 12.25p | 12.25p | 16532 |
| 11/02/2025 | 12.25p | 12.25p | 12.20p | 12.25p | 30000 |
| 10/02/2025 | 12.50p | 13.00p | 12.00p | 12.25p | 53936 |
| 07/02/2025 | 12.50p | 13.30p | 12.26p | 13.30p | 209400 |
| 06/02/2025 | 12.25p | 12.80p | 12.00p | 12.50p | 93889 |
| 05/02/2025 | 12.50p | 13.00p | 12.00p | 12.25p | 439984 |
| 04/02/2025 | 12.50p | 13.00p | 12.29p | 13.00p | 116548 |
| 03/02/2025 | 12.50p | 13.00p | 12.21p | 12.50p | 831622 |
| 31/01/2025 | 12.00p | 12.85p | 12.00p | 12.50p | 662568 |
| 30/01/2025 | 11.50p | 12.00p | 11.50p | 12.00p | 9292 |
| 29/01/2025 | 12.00p | 12.00p | 11.50p | 11.50p | 243933 |
| 28/01/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 82921 |
| 27/01/2025 | 12.75p | 13.30p | 11.17p | 12.00p | 1531392 |
| 24/01/2025 | 12.50p | 13.00p | 12.22p | 12.75p | 1099503 |
| 23/01/2025 | 11.50p | 12.50p | 11.00p | 12.50p | 177399 |
| 22/01/2025 | 11.00p | 11.50p | 10.83p | 11.50p | 193721 |
| 21/01/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 131836 |
| 20/01/2025 | 11.00p | 11.40p | 10.50p | 11.00p | 301876 |
| 17/01/2025 | 10.25p | 11.50p | 10.25p | 11.00p | 936699 |
| 16/01/2025 | 11.00p | 11.50p | 10.00p | 10.25p | 583825 |
| 15/01/2025 | 9.00p | 11.90p | 8.50p | 11.00p | 904388 |
| 14/01/2025 | 9.00p | 9.40p | 8.86p | 9.00p | 621454 |
| 13/01/2025 | 9.00p | 9.50p | 9.00p | 9.00p | 2279 |
| 10/01/2025 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 09/01/2025 | 9.00p | 9.00p | 8.77p | 9.00p | 3559 |
| 08/01/2025 | 9.00p | 9.50p | 8.64p | 9.00p | 261186 |
| 07/01/2025 | 8.75p | 9.50p | 8.58p | 9.00p | 158609 |
| 06/01/2025 | 9.00p | 9.50p | 8.50p | 8.80p | 261934 |
| 03/01/2025 | 9.00p | 9.70p | 8.68p | 9.00p | 118335 |
| 02/01/2025 | 8.75p | 9.50p | 8.50p | 9.00p | 22308 |
| 31/12/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 117141 |
| 30/12/2024 | 9.00p | 9.00p | 8.60p | 9.00p | 118632 |
| 27/12/2024 | 8.50p | 8.65p | 8.50p | 8.50p | 151 |
| 24/12/2024 | 8.50p | 8.50p | 8.21p | 8.50p | 150000 |
| 23/12/2024 | 8.50p | 9.00p | 8.21p | 8.50p | 66990 |
| 20/12/2024 | 8.50p | 8.50p | 8.21p | 8.50p | 12178 |
| 19/12/2024 | 8.13p | 9.00p | 7.75p | 8.50p | 808016 |
| 18/12/2024 | 7.75p | 8.50p | 7.50p | 8.13p | 331531 |
| 17/12/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 461964 |
| 16/12/2024 | 7.75p | 8.00p | 7.68p | 7.75p | 250062 |
| 13/12/2024 | 7.75p | 7.75p | 7.55p | 7.60p | 6708 |
| 12/12/2024 | 7.75p | 7.75p | 7.35p | 7.75p | 14066 |
| 11/12/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 10/12/2024 | 7.75p | 7.75p | 7.69p | 7.75p | 115949 |
| 09/12/2024 | 7.75p | 8.00p | 7.58p | 8.00p | 145626 |
| 06/12/2024 | 7.75p | 7.75p | 7.58p | 7.75p | 2799 |
| 05/12/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 160228 |
| 04/12/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 100200 |
| 03/12/2024 | 7.75p | 7.76p | 7.50p | 7.75p | 1221 |
| 02/12/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 251325 |
| 29/11/2024 | 7.75p | 7.78p | 7.50p | 7.75p | 149014 |
| 28/11/2024 | 8.00p | 8.15p | 7.75p | 7.75p | 34640 |
| 27/11/2024 | 8.00p | 8.25p | 7.60p | 8.00p | 135787 |
| 26/11/2024 | 8.13p | 8.25p | 7.76p | 8.00p | 69881 |
| 25/11/2024 | 8.13p | 8.15p | 8.00p | 8.13p | 222646 |
| 22/11/2024 | 8.13p | 8.25p | 8.12p | 8.25p | 30608 |
| 21/11/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 10000 |
| 20/11/2024 | 8.13p | 8.25p | 8.00p | 8.13p | 2410 |
| 19/11/2024 | 8.50p | 9.00p | 8.06p | 8.13p | 14161280 |
| 18/11/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 99372 |
| 15/11/2024 | 8.13p | 8.49p | 8.10p | 8.25p | 145678 |
| 14/11/2024 | 8.00p | 8.25p | 7.90p | 8.13p | 444949 |
| 13/11/2024 | 8.00p | 8.25p | 8.00p | 8.00p | 64331 |
| 12/11/2024 | 8.00p | 8.00p | 7.59p | 8.00p | 378000 |
| 11/11/2024 | 8.75p | 9.00p | 7.97p | 8.25p | 812854 |
| 08/11/2024 | 9.00p | 9.00p | 8.58p | 8.75p | 167841 |
| 07/11/2024 | 9.13p | 9.13p | 8.75p | 8.75p | 376401 |
| 06/11/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 1031267 |
| 05/11/2024 | 8.63p | 8.75p | 8.63p | 8.75p | 77999 |
| 04/11/2024 | 8.75p | 8.79p | 8.50p | 8.50p | 483498 |
| 01/11/2024 | 8.50p | 9.50p | 8.50p | 8.75p | 464908 |
| 31/10/2024 | 8.38p | 8.75p | 8.00p | 8.38p | 170379 |
| 30/10/2024 | 8.50p | 8.75p | 8.00p | 8.00p | 113334 |
| 29/10/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 202521 |
| 28/10/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 209888 |
| 25/10/2024 | 7.38p | 8.80p | 7.00p | 8.50p | 589397 |
| 24/10/2024 | 6.63p | 7.70p | 6.15p | 7.38p | 690548 |
| 23/10/2024 | 6.75p | 7.00p | 6.25p | 6.63p | 301784 |
| 22/10/2024 | 6.63p | 6.85p | 6.25p | 6.63p | 2137 |
| 21/10/2024 | 6.63p | 7.00p | 6.25p | 6.63p | 36958 |
| 18/10/2024 | 6.63p | 6.99p | 6.63p | 6.63p | 5000 |
| 17/10/2024 | 6.38p | 6.50p | 6.38p | 6.38p | 181500 |
| 16/10/2024 | 6.38p | 6.38p | 6.25p | 6.38p | 16 |
| 15/10/2024 | 6.38p | 6.60p | 6.10p | 6.38p | 404451 |
| 14/10/2024 | 6.38p | 6.68p | 6.00p | 6.00p | 26019 |
| 11/10/2024 | 6.38p | 6.50p | 6.25p | 6.50p | 1675 |
| 10/10/2024 | 6.38p | 6.75p | 6.38p | 6.50p | 357142 |
| 09/10/2024 | 6.38p | 6.62p | 6.00p | 6.50p | 166058 |
| 08/10/2024 | 6.38p | 6.45p | 6.00p | 6.38p | 6218 |
| 07/10/2024 | 6.38p | 6.75p | 6.00p | 6.38p | 243615 |
| 04/10/2024 | 6.50p | 6.75p | 6.00p | 6.38p | 2100 |
| 03/10/2024 | 6.88p | 7.00p | 6.00p | 6.50p | 534476 |
| 02/10/2024 | 6.88p | 6.88p | 6.50p | 6.75p | 33504 |
| 01/10/2024 | 6.88p | 7.00p | 6.50p | 6.75p | 216741 |
| 30/09/2024 | 6.88p | 6.88p | 6.57p | 6.88p | 2800 |
| 27/09/2024 | 6.88p | 6.88p | 6.57p | 6.88p | 10000 |
| 26/09/2024 | 6.88p | 7.25p | 6.50p | 6.88p | 722 |
| 25/09/2024 | 6.75p | 7.25p | 6.50p | 6.88p | 208755 |
| 24/09/2024 | 7.50p | 8.24p | 6.53p | 6.75p | 817545 |
| 23/09/2024 | 5.63p | 5.75p | 5.50p | 5.63p | 117344 |
| 20/09/2024 | 5.63p | 5.75p | 5.50p | 5.63p | 7977 |
| 19/09/2024 | 5.63p | 5.75p | 5.63p | 5.63p | 104 |
| 18/09/2024 | 5.63p | 5.63p | 5.50p | 5.63p | 160523 |
| 17/09/2024 | 5.88p | 5.88p | 5.56p | 5.63p | 594140 |
| 16/09/2024 | 6.38p | 6.85p | 5.78p | 5.88p | 83100 |
| 13/09/2024 | 6.38p | 6.60p | 6.38p | 6.38p | 607 |
| 12/09/2024 | 6.38p | 6.60p | 6.38p | 6.38p | 2091 |
| 11/09/2024 | 6.38p | 6.38p | 6.15p | 6.38p | 0 |
| 10/09/2024 | 6.75p | 6.75p | 6.38p | 6.38p | 155000 |
| 09/09/2024 | 6.88p | 6.88p | 6.67p | 6.75p | 17000 |
| 06/09/2024 | 6.75p | 6.88p | 6.50p | 6.88p | 20170 |
| 05/09/2024 | 7.00p | 7.00p | 6.75p | 6.75p | 40320 |
| 04/09/2024 | 7.00p | 7.00p | 6.92p | 7.00p | 0 |
| 03/09/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 34 |
| 02/09/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 28494 |
| 30/08/2024 | 7.00p | 7.25p | 6.75p | 7.00p | 22713 |
| 29/08/2024 | 7.25p | 7.50p | 6.75p | 7.00p | 19911 |
| 28/08/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 19102 |
| 27/08/2024 | 7.25p | 7.50p | 7.01p | 7.25p | 115049 |
| 23/08/2024 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 22/08/2024 | 7.13p | 7.25p | 6.80p | 7.00p | 100382 |
| 21/08/2024 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 20/08/2024 | 7.25p | 7.50p | 7.00p | 7.10p | 155875 |
| 19/08/2024 | 7.25p | 7.25p | 7.18p | 7.25p | 8648 |
| 16/08/2024 | 7.25p | 7.25p | 7.01p | 7.25p | 4394 |
| 15/08/2024 | 7.55p | 7.60p | 7.25p | 7.25p | 30093 |
| 14/08/2024 | 7.55p | 7.55p | 7.54p | 7.55p | 7000 |
| 13/08/2024 | 8.13p | 8.13p | 7.54p | 7.55p | 13593 |
| 12/08/2024 | 7.88p | 7.88p | 7.87p | 7.88p | 5958 |
| 09/08/2024 | 8.13p | 8.13p | 7.75p | 7.88p | 2682 |
| 08/08/2024 | 8.13p | 8.13p | 7.75p | 7.88p | 10125 |
| 07/08/2024 | 8.13p | 8.13p | 7.75p | 7.88p | 19208 |
| 06/08/2024 | 8.13p | 8.13p | 7.70p | 7.90p | 109447 |
| 05/08/2024 | 8.10p | 8.10p | 7.54p | 7.75p | 188085 |
| 02/08/2024 | 8.25p | 8.25p | 8.00p | 8.10p | 75851 |
| 01/08/2024 | 8.25p | 8.30p | 8.03p | 8.25p | 9683 |
| 31/07/2024 | 8.25p | 8.35p | 8.07p | 8.25p | 27222 |
| 30/07/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 50 |
| 29/07/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 1132 |
| 26/07/2024 | 8.25p | 8.25p | 8.16p | 8.25p | 38575 |
| 25/07/2024 | 8.25p | 8.40p | 8.11p | 8.25p | 258550 |
| 24/07/2024 | 8.25p | 8.30p | 8.25p | 8.25p | 28400 |
| 23/07/2024 | 8.25p | 8.65p | 8.00p | 8.65p | 4358 |
| 22/07/2024 | 8.25p | 8.30p | 8.00p | 8.25p | 38924 |
| 19/07/2024 | 8.50p | 9.00p | 8.00p | 8.25p | 161 |
| 18/07/2024 | 8.25p | 8.30p | 8.25p | 8.25p | 21178 |
| 17/07/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 29998 |
| 16/07/2024 | 8.25p | 8.50p | 7.85p | 8.25p | 21468 |
| 15/07/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 43579 |
| 12/07/2024 | 8.25p | 8.45p | 8.25p | 8.25p | 13460 |
| 11/07/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 6 |
| 10/07/2024 | 8.25p | 8.47p | 8.00p | 8.25p | 27165 |
| 09/07/2024 | 8.25p | 8.25p | 8.22p | 8.25p | 18700 |
| 08/07/2024 | 8.25p | 8.48p | 8.00p | 8.25p | 107591 |
| 05/07/2024 | 8.25p | 8.48p | 8.00p | 8.00p | 30000 |
| 04/07/2024 | 7.75p | 8.39p | 7.75p | 8.25p | 566395 |
| 03/07/2024 | 7.75p | 7.98p | 7.59p | 7.75p | 553745 |
| 02/07/2024 | 7.75p | 7.75p | 7.40p | 7.75p | 1428331 |
| 01/07/2024 | 7.75p | 8.00p | 7.40p | 7.75p | 365871 |
| 28/06/2024 | 8.25p | 8.50p | 7.50p | 7.75p | 1761040 |
| 27/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 61454 |
| 26/06/2024 | 8.25p | 8.33p | 8.00p | 8.25p | 1979291 |
| 25/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 1219244 |
| 24/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 240652 |
| 21/06/2024 | 8.00p | 8.50p | 7.85p | 8.25p | 294413 |
| 20/06/2024 | 7.50p | 7.65p | 7.00p | 7.50p | 2428 |
| 19/06/2024 | 7.50p | 7.50p | 7.33p | 7.50p | 0 |
| 18/06/2024 | 7.50p | 7.70p | 7.00p | 7.50p | 7604 |
| 17/06/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 129960 |
| 14/06/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 145500 |
| 13/06/2024 | 7.50p | 7.72p | 7.00p | 7.50p | 1216 |
| 12/06/2024 | 7.50p | 7.72p | 7.17p | 7.50p | 65800 |
| 11/06/2024 | 7.50p | 7.74p | 7.00p | 7.50p | 170076 |
| 10/06/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 14157 |
| 07/06/2024 | 8.25p | 8.32p | 7.00p | 7.25p | 591525 |
| 06/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 126773 |
| 05/06/2024 | 8.25p | 8.37p | 8.05p | 8.25p | 30765 |
| 04/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 118689 |
| 03/06/2024 | 7.50p | 8.49p | 7.00p | 8.40p | 393079 |
| 31/05/2024 | 7.75p | 8.00p | 7.00p | 7.00p | 80025 |
*Close Price adjusted for both dividends and splits