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 |
|---|---|---|---|---|---|
| 30/05/2024 | 7.75p | 7.98p | 7.75p | 7.75p | 50000 |
| 29/05/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 281292 |
| 28/05/2024 | 7.50p | 8.00p | 7.00p | 7.75p | 167191 |
| 24/05/2024 | 7.50p | 8.00p | 7.00p | 8.00p | 85242 |
| 23/05/2024 | 6.75p | 7.79p | 6.50p | 7.50p | 440978 |
| 22/05/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 90662 |
| 21/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 205851 |
| 20/05/2024 | 6.75p | 6.95p | 6.50p | 6.75p | 27468 |
| 17/05/2024 | 6.75p | 6.75p | 6.73p | 6.75p | 31500 |
| 16/05/2024 | 6.60p | 7.00p | 6.50p | 6.75p | 296709 |
| 15/05/2024 | 6.60p | 6.70p | 6.50p | 6.60p | 10612 |
| 14/05/2024 | 6.60p | 6.70p | 6.60p | 6.60p | 500 |
| 13/05/2024 | 6.75p | 7.00p | 6.50p | 6.60p | 343153 |
| 10/05/2024 | 7.00p | 7.34p | 6.50p | 7.00p | 91231 |
| 09/05/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 698607 |
| 08/05/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 4781295 |
| 07/05/2024 | 6.50p | 7.89p | 6.00p | 7.00p | 1509456 |
| 03/05/2024 | 4.50p | 7.00p | 4.50p | 6.60p | 1172667 |
| 02/05/2024 | 5.13p | 5.13p | 5.01p | 5.13p | 415 |
| 01/05/2024 | 5.38p | 5.38p | 5.11p | 5.13p | 165537 |
| 30/04/2024 | 5.50p | 5.50p | 5.25p | 5.38p | 53973 |
| 29/04/2024 | 5.88p | 5.88p | 5.31p | 5.50p | 171096 |
| 26/04/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 57116 |
| 25/04/2024 | 6.50p | 6.85p | 5.50p | 5.88p | 231829 |
| 24/04/2024 | 6.75p | 7.35p | 6.15p | 6.25p | 553436 |
| 23/04/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 30379 |
| 22/04/2024 | 6.75p | 7.50p | 6.51p | 7.00p | 299374 |
| 19/04/2024 | 6.75p | 6.88p | 6.50p | 6.75p | 257023 |
| 18/04/2024 | 6.63p | 6.75p | 6.56p | 6.75p | 110117 |
| 17/04/2024 | 6.65p | 7.00p | 6.57p | 6.63p | 119006 |
| 16/04/2024 | 7.25p | 7.50p | 6.65p | 6.65p | 104181 |
| 15/04/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 176506 |
| 12/04/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 178000 |
| 11/04/2024 | 7.50p | 7.50p | 7.05p | 7.50p | 114463 |
| 10/04/2024 | 8.00p | 8.79p | 7.00p | 7.50p | 787551 |
| 09/04/2024 | 7.25p | 7.25p | 6.53p | 6.75p | 201334 |
| 08/04/2024 | 7.25p | 7.50p | 7.15p | 7.25p | 154756 |
| 05/04/2024 | 8.25p | 8.25p | 7.00p | 7.25p | 395366 |
| 04/04/2024 | 9.50p | 9.50p | 8.00p | 8.65p | 904933 |
| 03/04/2024 | 9.50p | 9.50p | 9.25p | 9.25p | 200 |
| 02/04/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 203881 |
| 28/03/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 39379 |
| 27/03/2024 | 9.75p | 10.00p | 9.33p | 9.75p | 56452 |
| 26/03/2024 | 10.25p | 10.50p | 9.60p | 9.75p | 224326 |
| 25/03/2024 | 10.50p | 11.40p | 10.00p | 10.25p | 682431 |
| 22/03/2024 | 9.75p | 9.89p | 9.50p | 9.75p | 3517 |
| 21/03/2024 | 10.25p | 10.25p | 9.50p | 9.75p | 185083 |
| 20/03/2024 | 9.63p | 10.00p | 9.63p | 10.00p | 2100189 |
| 19/03/2024 | 9.63p | 10.00p | 9.50p | 10.00p | 6929418 |
| 18/03/2024 | 9.63p | 9.63p | 9.50p | 9.63p | 102750 |
| 15/03/2024 | 10.00p | 10.00p | 9.40p | 9.63p | 1245491 |
| 14/03/2024 | 9.25p | 9.25p | 9.22p | 9.25p | 300000 |
| 13/03/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 57 |
| 12/03/2024 | 9.25p | 9.25p | 9.11p | 9.25p | 3500 |
| 11/03/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 13500 |
| 08/03/2024 | 9.25p | 9.34p | 9.00p | 9.25p | 60619 |
| 07/03/2024 | 9.25p | 9.50p | 9.22p | 9.25p | 12000 |
| 06/03/2024 | 9.25p | 9.40p | 9.08p | 9.25p | 60111 |
| 05/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 58278 |
| 04/03/2024 | 9.75p | 9.75p | 9.13p | 9.40p | 135779 |
| 01/03/2024 | 9.75p | 9.89p | 9.75p | 9.75p | 10000 |
| 29/02/2024 | 9.75p | 10.10p | 9.50p | 10.10p | 132839 |
| 28/02/2024 | 9.50p | 10.00p | 9.50p | 9.75p | 180182 |
| 27/02/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 2702 |
| 26/02/2024 | 10.25p | 10.25p | 9.55p | 9.75p | 117658 |
| 23/02/2024 | 10.25p | 10.28p | 10.00p | 10.25p | 3126 |
| 22/02/2024 | 10.25p | 10.32p | 10.00p | 10.25p | 58544 |
| 21/02/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 24203 |
| 20/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 14329 |
| 19/02/2024 | 10.25p | 10.33p | 10.12p | 10.25p | 9874 |
| 16/02/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 16895 |
| 15/02/2024 | 10.25p | 10.35p | 10.01p | 10.25p | 103256 |
| 14/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 28270 |
| 13/02/2024 | 10.25p | 10.50p | 10.06p | 10.25p | 11386 |
| 12/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 8891 |
| 09/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 24715 |
| 08/02/2024 | 10.25p | 10.50p | 10.00p | 10.20p | 27262 |
| 07/02/2024 | 10.25p | 10.43p | 10.16p | 10.25p | 65092 |
| 06/02/2024 | 10.25p | 10.40p | 10.12p | 10.25p | 76927 |
| 05/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 669 |
| 02/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 128617 |
| 01/02/2024 | 10.50p | 10.50p | 10.00p | 10.20p | 58490 |
| 31/01/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 54306 |
| 30/01/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 53565 |
| 29/01/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 52751 |
| 26/01/2024 | 10.50p | 11.00p | 10.05p | 10.50p | 216891 |
| 25/01/2024 | 10.50p | 11.00p | 10.00p | 10.20p | 529373 |
| 24/01/2024 | 10.00p | 10.84p | 10.00p | 10.50p | 143036 |
| 23/01/2024 | 9.50p | 10.50p | 9.50p | 10.00p | 394320 |
| 22/01/2024 | 9.38p | 9.77p | 9.00p | 9.50p | 223868 |
| 19/01/2024 | 9.38p | 9.75p | 9.38p | 9.38p | 9270 |
| 18/01/2024 | 9.50p | 9.75p | 9.25p | 9.38p | 94526 |
| 17/01/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 373036 |
| 16/01/2024 | 8.75p | 9.98p | 8.50p | 9.75p | 484004 |
| 15/01/2024 | 8.75p | 8.75p | 8.64p | 8.75p | 5192 |
| 12/01/2024 | 8.75p | 9.00p | 8.63p | 8.75p | 2484 |
| 11/01/2024 | 9.25p | 9.25p | 8.64p | 8.75p | 305835 |
| 10/01/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 74501 |
| 09/01/2024 | 9.00p | 9.50p | 9.00p | 9.25p | 15658 |
| 08/01/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 57341 |
| 05/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 25137 |
| 04/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 122524 |
| 03/01/2024 | 8.75p | 9.00p | 8.71p | 8.75p | 32864 |
| 02/01/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 194 |
| 29/12/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 40009 |
| 28/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 115115 |
| 27/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 102991 |
| 22/12/2023 | 8.75p | 8.95p | 8.75p | 8.75p | 5505 |
| 21/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 58521 |
| 20/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 19070 |
| 19/12/2023 | 9.00p | 9.70p | 8.50p | 8.75p | 105042 |
| 18/12/2023 | 9.25p | 9.50p | 9.00p | 9.00p | 40034 |
| 15/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 578028 |
| 14/12/2023 | 9.25p | 9.75p | 9.02p | 9.25p | 115572 |
| 13/12/2023 | 9.00p | 9.34p | 8.50p | 9.25p | 163882 |
| 12/12/2023 | 9.25p | 9.25p | 8.50p | 9.00p | 720788 |
| 11/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 42653 |
| 08/12/2023 | 10.00p | 10.00p | 9.08p | 9.25p | 106355 |
| 07/12/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 1173398 |
| 06/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 11442 |
| 05/12/2023 | 10.50p | 10.50p | 9.58p | 10.00p | 233106 |
| 04/12/2023 | 8.85p | 10.90p | 8.85p | 10.50p | 566184 |
| 01/12/2023 | 8.50p | 9.10p | 8.50p | 8.85p | 951589 |
| 30/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 141535 |
| 29/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 46743 |
| 28/11/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 46727 |
| 27/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 39289 |
| 24/11/2023 | 8.50p | 8.68p | 8.23p | 8.25p | 41050 |
| 23/11/2023 | 9.50p | 9.50p | 8.00p | 8.50p | 593451 |
| 22/11/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 61563 |
| 21/11/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 102468 |
| 20/11/2023 | 9.50p | 10.00p | 9.05p | 9.50p | 212386 |
| 17/11/2023 | 10.00p | 10.00p | 9.06p | 9.50p | 367940 |
| 16/11/2023 | 10.75p | 11.50p | 9.60p | 10.00p | 512074 |
| 15/11/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 130498 |
| 14/11/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 167784 |
| 13/11/2023 | 10.25p | 10.50p | 9.25p | 10.00p | 301151 |
| 10/11/2023 | 10.75p | 10.98p | 10.00p | 10.70p | 177147 |
| 09/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 27703 |
| 08/11/2023 | 11.25p | 12.00p | 10.50p | 10.75p | 73460 |
| 07/11/2023 | 11.25p | 12.00p | 10.50p | 11.25p | 20527 |
| 06/11/2023 | 10.75p | 12.00p | 10.50p | 11.25p | 369317 |
| 03/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 204918 |
| 02/11/2023 | 11.50p | 12.00p | 10.12p | 10.75p | 523278 |
| 01/11/2023 | 12.50p | 13.00p | 10.60p | 11.50p | 729767 |
| 31/10/2023 | 10.50p | 15.88p | 10.00p | 12.50p | 2309437 |
| 30/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 90757 |
| 27/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 43444 |
| 26/10/2023 | 10.50p | 11.00p | 10.03p | 10.50p | 79122 |
| 25/10/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 100808 |
| 24/10/2023 | 11.50p | 12.00p | 10.00p | 10.50p | 260283 |
| 23/10/2023 | 10.75p | 12.00p | 10.50p | 11.50p | 262409 |
| 20/10/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 519899 |
| 19/10/2023 | 11.75p | 12.00p | 10.10p | 11.60p | 1236245 |
| 18/10/2023 | 9.50p | 17.00p | 9.46p | 11.60p | 3848813 |
| 17/10/2023 | 8.75p | 9.50p | 8.75p | 9.25p | 187939 |
| 16/10/2023 | 8.00p | 9.00p | 7.90p | 8.75p | 271724 |
| 13/10/2023 | 7.75p | 8.24p | 7.02p | 8.00p | 103839 |
| 12/10/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 6738 |
| 11/10/2023 | 7.75p | 7.75p | 7.19p | 7.25p | 8405 |
| 10/10/2023 | 7.75p | 8.00p | 6.86p | 7.75p | 20170 |
| 09/10/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 357603 |
| 06/10/2023 | 8.25p | 8.25p | 7.50p | 8.25p | 1089 |
| 05/10/2023 | 8.50p | 8.50p | 7.50p | 8.25p | 88532 |
| 04/10/2023 | 9.25p | 9.50p | 8.00p | 8.50p | 89964 |
| 03/10/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 12 |
| 02/10/2023 | 9.25p | 9.50p | 8.20p | 9.25p | 12057 |
| 29/09/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 3975 |
| 28/09/2023 | 9.25p | 9.50p | 9.18p | 9.25p | 1137 |
| 27/09/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 65301 |
| 26/09/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 8390 |
| 25/09/2023 | 9.25p | 9.42p | 9.00p | 9.25p | 8482 |
| 22/09/2023 | 10.00p | 10.50p | 9.25p | 9.25p | 195360 |
| 21/09/2023 | 10.00p | 10.00p | 9.69p | 10.00p | 0 |
| 20/09/2023 | 10.00p | 10.00p | 9.75p | 10.00p | 47664 |
| 19/09/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 4094 |
| 18/09/2023 | 10.00p | 10.50p | 9.75p | 10.00p | 43808 |
| 15/09/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 15123 |
| 14/09/2023 | 9.75p | 10.50p | 9.50p | 10.00p | 117447 |
| 13/09/2023 | 10.00p | 10.00p | 9.50p | 9.75p | 815 |
| 12/09/2023 | 9.50p | 10.00p | 9.50p | 9.75p | 20297 |
| 11/09/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 91178 |
| 08/09/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 2941 |
| 07/09/2023 | 9.50p | 10.00p | 9.11p | 9.50p | 8259 |
| 06/09/2023 | 9.50p | 10.00p | 9.10p | 9.50p | 809783 |
| 05/09/2023 | 9.50p | 10.00p | 9.50p | 9.50p | 15254 |
| 04/09/2023 | 9.50p | 9.89p | 9.01p | 9.50p | 322953 |
| 01/09/2023 | 9.00p | 10.00p | 8.50p | 9.50p | 526438 |
| 31/08/2023 | 14.25p | 14.25p | 8.50p | 9.00p | 1576412 |
| 30/08/2023 | 14.75p | 14.75p | 14.25p | 14.25p | 3200 |
| 29/08/2023 | 14.75p | 14.80p | 14.51p | 14.75p | 2606 |
| 25/08/2023 | 14.75p | 14.95p | 14.51p | 14.75p | 118 |
| 24/08/2023 | 14.75p | 14.75p | 14.50p | 14.75p | 1592 |
| 23/08/2023 | 14.75p | 14.75p | 14.51p | 14.75p | 20 |
| 22/08/2023 | 16.25p | 16.25p | 14.50p | 14.75p | 33473 |
| 21/08/2023 | 16.25p | 16.25p | 15.10p | 16.25p | 30853 |
| 18/08/2023 | 16.25p | 16.25p | 15.12p | 16.25p | 44900 |
| 17/08/2023 | 16.25p | 16.25p | 15.98p | 16.25p | 50000 |
| 16/08/2023 | 16.25p | 16.29p | 16.00p | 16.25p | 961 |
| 15/08/2023 | 16.25p | 16.25p | 16.09p | 16.25p | 0 |
*Close Price adjusted for both dividends and splits