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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 17500 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/09/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 36545 |
| 21/09/2017 | 8.13p | 8.50p | 8.13p | 8.13p | 284392 |
| 20/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 13713 |
| 18/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 10000 |
| 14/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 15500 |
| 08/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 32800 |
| 07/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 360000 |
| 06/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 22992 |
| 05/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/08/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 195000 |
| 29/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 500 |
| 25/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 23/08/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 25773 |
| 22/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 8848 |
| 21/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 11000 |
| 18/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 23667 |
| 17/08/2017 | 8.25p | 8.50p | 8.25p | 8.50p | 176913 |
| 16/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 106493 |
| 15/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 18335 |
| 11/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51400 |
| 10/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
| 04/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 02/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 22400 |
| 28/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 27/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 2755 |
| 26/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 1426 |
| 25/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 516533 |
| 24/07/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 400000 |
| 21/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 20/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 42372 |
| 19/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51006 |
| 18/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 543 |
| 07/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 5616 |
| 06/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 05/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 25000 |
| 04/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 14000 |
| 29/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 45459 |
| 26/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 500 |
| 23/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/06/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 19/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/06/2017 | 8.75p | 8.84p | 8.45p | 8.75p | 1000000 |
| 13/06/2017 | 8.38p | 8.75p | 8.38p | 8.75p | 0 |
| 12/06/2017 | 8.38p | 8.75p | 8.38p | 8.38p | 25000 |
| 09/06/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/06/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 1600 |
| 07/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/06/2017 | 8.75p | 8.75p | 8.25p | 8.63p | 16362 |
| 02/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/05/2017 | 8.88p | 8.88p | 8.50p | 8.75p | 41287 |
| 30/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/05/2017 | 9.00p | 9.00p | 8.63p | 8.88p | 50069 |
| 19/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/05/2017 | 9.50p | 9.50p | 8.61p | 9.00p | 23200 |
| 15/05/2017 | 9.63p | 9.63p | 9.53p | 9.63p | 3754 |
| 12/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 12773 |
| 10/05/2017 | 9.75p | 9.75p | 9.50p | 9.63p | 18265 |
| 09/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 24061 |
| 05/05/2017 | 9.75p | 9.75p | 9.62p | 9.75p | 1321 |
| 04/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25500 |
| 03/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 19370 |
| 27/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25000 |
| 26/04/2017 | 9.75p | 9.75p | 9.59p | 9.75p | 1000 |
| 25/04/2017 | 9.75p | 9.94p | 9.75p | 9.75p | 30000 |
| 24/04/2017 | 9.25p | 9.85p | 9.25p | 9.75p | 371263 |
| 21/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 13054 |
| 19/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2119 |
| 18/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 25000 |
| 12/04/2017 | 9.25p | 9.33p | 9.25p | 9.25p | 450100 |
| 11/04/2017 | 9.25p | 9.25p | 8.99p | 9.25p | 1100 |
| 10/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2574 |
| 06/04/2017 | 9.25p | 9.45p | 9.25p | 9.25p | 2500 |
| 05/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2700 |
| 04/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2017 | 9.25p | 9.41p | 9.25p | 9.25p | 1321 |
| 30/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 10000 |
| 28/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 8923 |
| 27/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 12000 |
| 24/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/03/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 3700 |
| 22/03/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 20000 |
| 21/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/03/2017 | 9.38p | 9.38p | 9.00p | 9.25p | 64779 |
| 17/03/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 5934 |
| 16/03/2017 | 9.38p | 9.66p | 9.38p | 9.38p | 6000 |
| 15/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 14/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 13/03/2017 | 9.50p | 9.50p | 9.00p | 9.38p | 3000 |
| 10/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 140402 |
| 08/03/2017 | 9.75p | 9.75p | 9.56p | 9.75p | 411 |
| 07/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 13104 |
| 06/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 18905 |
| 03/03/2017 | 9.88p | 9.88p | 9.50p | 9.75p | 19692 |
| 02/03/2017 | 9.50p | 10.45p | 9.11p | 9.88p | 96468 |
| 01/03/2017 | 9.50p | 9.75p | 9.35p | 9.50p | 50500 |
| 28/02/2017 | 9.50p | 9.50p | 9.35p | 9.50p | 81463 |
| 27/02/2017 | 9.50p | 9.95p | 9.20p | 9.50p | 517016 |
| 24/02/2017 | 9.00p | 9.50p | 8.88p | 9.50p | 11402 |
| 23/02/2017 | 9.00p | 9.00p | 8.88p | 9.00p | 56406 |
| 22/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 39796 |
| 21/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 29000 |
| 20/02/2017 | 9.00p | 9.00p | 8.78p | 9.00p | 8158 |
| 17/02/2017 | 9.00p | 9.19p | 8.81p | 9.00p | 35796 |
| 16/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/02/2017 | 9.00p | 9.00p | 8.91p | 9.00p | 9302 |
| 14/02/2017 | 9.00p | 9.20p | 8.91p | 9.00p | 43439 |
| 13/02/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 35000 |
| 10/02/2017 | 9.13p | 9.13p | 9.03p | 9.13p | 27860 |
| 09/02/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 94374 |
| 08/02/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2184 |
| 07/02/2017 | 9.38p | 9.40p | 9.00p | 9.25p | 12108 |
| 06/02/2017 | 9.38p | 9.38p | 8.63p | 9.38p | 451508 |
| 03/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 34043 |
| 02/02/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
| 01/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 8348 |
| 31/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 1500 |
| 27/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 197278 |
| 26/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 92169 |
| 25/01/2017 | 9.50p | 9.75p | 9.10p | 9.50p | 99241 |
| 24/01/2017 | 9.63p | 9.63p | 9.13p | 9.50p | 10028 |
| 23/01/2017 | 9.50p | 9.70p | 9.05p | 9.63p | 102754 |
| 20/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 20 |
| 17/01/2017 | 9.88p | 9.88p | 9.00p | 9.50p | 70000 |
| 16/01/2017 | 9.88p | 9.88p | 9.50p | 9.88p | 65032 |
| 13/01/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/01/2017 | 9.88p | 9.88p | 9.58p | 9.88p | 4600 |
| 11/01/2017 | 9.88p | 10.06p | 9.88p | 9.88p | 9497 |
| 10/01/2017 | 9.25p | 10.00p | 9.25p | 9.88p | 241920 |
| 09/01/2017 | 9.25p | 9.25p | 9.10p | 9.25p | 958 |
| 06/01/2017 | 9.38p | 9.42p | 8.91p | 9.25p | 8228 |
| 05/01/2017 | 9.25p | 9.38p | 9.13p | 9.38p | 0 |
| 04/01/2017 | 9.38p | 9.38p | 8.90p | 9.13p | 2000 |
| 03/01/2017 | 9.00p | 9.61p | 9.00p | 9.38p | 15000 |
| 30/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 12000 |
| 23/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/12/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 700 |
| 21/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/12/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 25000 |
| 19/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 10000 |
| 16/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 21395 |
| 15/12/2016 | 9.63p | 9.63p | 9.00p | 9.00p | 0 |
| 14/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/12/2016 | 9.63p | 9.63p | 9.35p | 9.63p | 11500 |
*Close Price adjusted for both dividends and splits