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 |
|---|---|---|---|---|---|
| 15/10/2013 | 9.00p | 9.00p | 9.00p | 9.00p | 50000 |
| 14/10/2013 | 9.50p | 9.50p | 9.00p | 9.00p | 161000 |
| 11/10/2013 | 9.50p | 9.60p | 9.00p | 9.50p | 52810 |
| 10/10/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 210000 |
| 09/10/2013 | 9.63p | 9.63p | 9.00p | 9.50p | 86841 |
| 08/10/2013 | 9.75p | 9.75p | 9.50p | 9.63p | 270000 |
| 07/10/2013 | 9.75p | 10.00p | 9.50p | 9.75p | 297022 |
| 04/10/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 4000 |
| 03/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 0 |
| 02/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 0 |
| 01/10/2013 | 9.75p | 9.75p | 9.58p | 9.75p | 20873 |
| 30/09/2013 | 10.00p | 10.00p | 9.50p | 9.75p | 45402 |
| 27/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 26/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 25/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 24/09/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 163666 |
| 23/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 24285 |
| 20/09/2013 | 10.75p | 10.75p | 9.38p | 10.00p | 165840 |
| 19/09/2013 | 10.00p | 10.75p | 9.88p | 10.75p | 394735 |
| 18/09/2013 | 9.75p | 9.90p | 9.30p | 9.75p | 78502 |
| 17/09/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 16/09/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 7000 |
| 13/09/2013 | 9.75p | 9.75p | 9.60p | 9.75p | 0 |
| 12/09/2013 | 9.75p | 9.75p | 9.60p | 9.75p | 45498 |
| 11/09/2013 | 9.75p | 9.75p | 9.55p | 9.75p | 34644 |
| 10/09/2013 | 10.25p | 10.25p | 9.00p | 9.75p | 130000 |
| 09/09/2013 | 10.25p | 10.25p | 9.25p | 10.25p | 64480 |
| 06/09/2013 | 10.38p | 10.38p | 9.75p | 10.25p | 61411 |
| 05/09/2013 | 10.38p | 10.38p | 9.50p | 10.38p | 30000 |
| 04/09/2013 | 11.13p | 11.13p | 10.00p | 10.38p | 75000 |
| 03/09/2013 | 11.13p | 11.13p | 10.25p | 11.13p | 21202 |
| 02/09/2013 | 11.13p | 11.25p | 10.50p | 11.13p | 0 |
| 30/08/2013 | 11.25p | 11.25p | 10.50p | 11.13p | 35100 |
| 29/08/2013 | 11.25p | 11.80p | 11.00p | 11.25p | 0 |
| 28/08/2013 | 11.50p | 11.80p | 11.00p | 11.25p | 30000 |
| 27/08/2013 | 11.50p | 11.80p | 11.00p | 11.50p | 215873 |
| 23/08/2013 | 11.50p | 12.00p | 11.00p | 11.50p | 114419 |
| 22/08/2013 | 10.50p | 12.00p | 10.50p | 11.50p | 367788 |
| 21/08/2013 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 20/08/2013 | 10.50p | 10.50p | 10.20p | 10.50p | 10000 |
| 19/08/2013 | 10.25p | 10.85p | 10.20p | 10.50p | 52000 |
| 16/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
| 15/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
| 14/08/2013 | 10.25p | 10.75p | 10.25p | 10.25p | 1395 |
| 13/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 12/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 10020 |
| 09/08/2013 | 10.25p | 10.50p | 10.00p | 10.25p | 43365 |
| 08/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 07/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 06/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 998 |
| 05/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 02/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 01/08/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 31/07/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 5000 |
| 30/07/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 50000 |
| 29/07/2013 | 10.25p | 10.25p | 9.60p | 10.25p | 0 |
| 26/07/2013 | 10.25p | 10.25p | 9.60p | 10.25p | 53986 |
| 25/07/2013 | 10.25p | 10.25p | 9.65p | 10.25p | 42790 |
| 24/07/2013 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 23/07/2013 | 10.00p | 10.25p | 10.00p | 10.25p | 0 |
| 22/07/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 18217 |
| 19/07/2013 | 10.00p | 10.00p | 9.55p | 10.00p | 4000 |
| 18/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 0 |
| 17/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 0 |
| 16/07/2013 | 10.00p | 10.70p | 9.50p | 10.00p | 9839 |
| 15/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 12/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 11/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 10/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 7000 |
| 09/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 08/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 05/07/2013 | 10.00p | 10.00p | 9.60p | 10.00p | 8500 |
| 04/07/2013 | 10.25p | 10.25p | 9.95p | 10.00p | 6000 |
| 03/07/2013 | 10.25p | 11.00p | 10.25p | 10.25p | 20000 |
| 02/07/2013 | 10.25p | 10.25p | 9.90p | 10.25p | 1504 |
| 01/07/2013 | 10.25p | 11.00p | 9.75p | 10.25p | 0 |
| 28/06/2013 | 9.75p | 11.00p | 9.75p | 10.25p | 373335 |
| 27/06/2013 | 9.75p | 9.75p | 9.30p | 9.75p | 3540 |
| 26/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 25/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 24/06/2013 | 9.75p | 10.50p | 9.75p | 9.75p | 80000 |
| 21/06/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 100000 |
| 20/06/2013 | 9.75p | 9.75p | 9.08p | 9.75p | 1762 |
| 19/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 18/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 12955 |
| 17/06/2013 | 9.75p | 10.25p | 9.51p | 9.75p | 0 |
| 14/06/2013 | 10.25p | 10.25p | 9.51p | 9.75p | 17441 |
| 13/06/2013 | 10.25p | 10.50p | 10.25p | 10.25p | 8000 |
| 12/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 11/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 10/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 07/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 06/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 05/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 04/06/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 03/06/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 52997 |
| 31/05/2013 | 10.00p | 10.00p | 9.55p | 10.00p | 15000 |
| 30/05/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 149685 |
| 29/05/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 1581 |
| 28/05/2013 | 10.00p | 10.75p | 9.00p | 10.00p | 0 |
| 24/05/2013 | 10.75p | 10.75p | 9.00p | 10.00p | 9103 |
| 23/05/2013 | 10.75p | 10.75p | 10.75p | 10.75p | 42790 |
| 22/05/2013 | 10.75p | 10.90p | 10.50p | 10.75p | 1215000 |
| 21/05/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 2746 |
| 20/05/2013 | 11.00p | 11.00p | 10.50p | 10.75p | 25000 |
| 17/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 16/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 11495 |
| 15/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 14/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 225 |
| 13/05/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 2000 |
| 10/05/2013 | 11.25p | 11.25p | 11.00p | 11.00p | 16979 |
| 09/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 08/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 5000 |
| 07/05/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 22000 |
| 03/05/2013 | 11.25p | 11.50p | 11.25p | 11.25p | 59685 |
| 02/05/2013 | 11.88p | 11.88p | 11.25p | 11.50p | 32000 |
| 01/05/2013 | 11.88p | 11.88p | 11.76p | 11.88p | 25000 |
| 30/04/2013 | 11.88p | 12.00p | 11.75p | 11.88p | 0 |
| 29/04/2013 | 11.88p | 12.00p | 11.75p | 11.88p | 92000 |
| 26/04/2013 | 11.75p | 12.00p | 11.73p | 11.88p | 97500 |
| 25/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 24/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 7000 |
| 23/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 22/04/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 8225 |
| 19/04/2013 | 11.75p | 11.75p | 11.75p | 11.75p | 119370 |
| 18/04/2013 | 11.88p | 12.05p | 11.50p | 11.75p | 12300 |
| 17/04/2013 | 12.50p | 12.50p | 11.88p | 11.88p | 52000 |
| 16/04/2013 | 13.00p | 13.00p | 12.50p | 12.50p | 184438 |
| 15/04/2013 | 13.25p | 13.25p | 11.95p | 13.00p | 9659293 |
| 12/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 11/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 10/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 6227 |
| 09/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 08/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 3399 |
| 05/04/2013 | 13.25p | 13.26p | 12.50p | 13.25p | 469371 |
| 04/04/2013 | 13.25p | 13.51p | 12.53p | 13.25p | 1135200 |
| 03/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 02/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 55140 |
| 28/03/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 27/03/2013 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
| 26/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 19536 |
| 25/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 1000 |
| 22/03/2013 | 13.25p | 13.25p | 12.50p | 13.00p | 9464 |
| 21/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 0 |
| 20/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 133 |
| 19/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3020 |
| 18/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3050 |
| 15/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 13000 |
| 14/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 13/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 79177 |
| 12/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 33817 |
| 11/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 08/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 07/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 29428 |
| 06/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 62000 |
| 05/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 30000 |
| 04/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 10000 |
| 01/03/2013 | 13.50p | 13.75p | 13.20p | 13.50p | 42812 |
| 28/02/2013 | 14.00p | 14.00p | 13.20p | 13.50p | 91408 |
| 27/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 633 |
| 26/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 16209 |
| 22/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 3756 |
| 21/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 0 |
| 20/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 4000 |
| 19/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2069 |
| 18/02/2013 | 14.25p | 14.25p | 13.50p | 14.00p | 6179 |
| 15/02/2013 | 14.25p | 14.25p | 13.49p | 14.25p | 229443 |
| 14/02/2013 | 14.00p | 14.25p | 13.50p | 14.25p | 138620 |
| 13/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2032 |
| 12/02/2013 | 14.75p | 14.75p | 13.50p | 14.00p | 44398 |
| 11/02/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 54545 |
| 08/02/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 64720 |
| 07/02/2013 | 14.75p | 14.75p | 14.75p | 14.75p | 20000 |
| 06/02/2013 | 14.75p | 14.75p | 13.50p | 14.75p | 28127 |
| 05/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 0 |
| 04/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 2538 |
| 01/02/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 0 |
| 31/01/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 102500 |
| 30/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 0 |
| 29/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 35577 |
| 28/01/2013 | 14.75p | 14.75p | 14.39p | 14.75p | 29282 |
| 25/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 25570 |
| 24/01/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 802300 |
| 23/01/2013 | 14.75p | 15.13p | 14.00p | 14.00p | 246425 |
| 22/01/2013 | 14.75p | 14.80p | 14.75p | 14.75p | 3050 |
| 21/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 0 |
| 18/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 28990 |
| 17/01/2013 | 14.75p | 14.75p | 14.31p | 14.75p | 33613 |
| 16/01/2013 | 15.00p | 15.40p | 14.64p | 14.75p | 11000 |
| 15/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 0 |
| 14/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 1367538 |
| 11/01/2013 | 15.25p | 15.25p | 14.65p | 15.00p | 113429 |
| 10/01/2013 | 15.25p | 15.25p | 14.90p | 15.25p | 14744 |
| 09/01/2013 | 14.25p | 15.25p | 14.25p | 15.25p | 139989 |
| 08/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
| 07/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 8502 |
| 04/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 6534 |
| 03/01/2013 | 14.25p | 15.00p | 14.10p | 14.25p | 30340 |
| 02/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 27086 |
*Close Price adjusted for both dividends and splits