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 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
- Neutral Burberry Group (BRBY) by Goldman Sachs
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 4000 |
| 13/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 1052 |
| 12/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/07/2018 | 10.50p | 10.50p | 10.08p | 10.50p | 7307 |
| 09/07/2018 | 10.50p | 10.50p | 10.40p | 10.50p | 9800 |
| 06/07/2018 | 10.50p | 10.50p | 9.76p | 10.50p | 21946 |
| 05/07/2018 | 11.25p | 11.25p | 10.20p | 10.25p | 15351 |
| 04/07/2018 | 11.00p | 14.90p | 11.00p | 11.25p | 365389 |
| 03/07/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 10000 |
| 02/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/06/2018 | 10.25p | 11.00p | 9.50p | 10.50p | 70630 |
| 28/06/2018 | 10.25p | 10.25p | 9.50p | 10.25p | 3000 |
| 27/06/2018 | 10.25p | 10.60p | 10.25p | 10.25p | 10000 |
| 26/06/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/06/2018 | 10.40p | 10.40p | 9.80p | 10.25p | 25000 |
| 22/06/2018 | 10.40p | 10.40p | 9.82p | 10.40p | 4000 |
| 21/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 20/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 19/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 18/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 23756 |
| 15/06/2018 | 10.40p | 10.89p | 9.98p | 10.40p | 36009 |
| 14/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 29603 |
| 13/06/2018 | 10.00p | 10.50p | 10.00p | 10.40p | 40000 |
| 12/06/2018 | 10.00p | 10.24p | 9.50p | 10.00p | 46100 |
| 11/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 08/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/06/2018 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 06/06/2018 | 10.00p | 10.20p | 10.00p | 10.00p | 20000 |
| 05/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 25000 |
| 04/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/06/2018 | 10.00p | 10.00p | 9.65p | 10.00p | 1706 |
| 31/05/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 5263 |
| 30/05/2018 | 10.50p | 10.50p | 9.60p | 10.00p | 18361 |
| 29/05/2018 | 9.50p | 11.00p | 9.50p | 10.50p | 281619 |
| 25/05/2018 | 9.00p | 10.00p | 9.00p | 9.50p | 284000 |
| 24/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 4000 |
| 18/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 3726 |
| 17/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 2245 |
| 11/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/05/2018 | 9.25p | 9.30p | 9.25p | 9.25p | 310 |
| 09/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 12000 |
| 03/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 50000 |
| 01/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 23557 |
| 27/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 11200 |
| 20/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 32000 |
| 19/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 2000 |
| 18/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 22000 |
| 12/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 500000 |
| 10/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 5557 |
| 09/04/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 5000 |
| 06/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 7100 |
| 05/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 2000 |
| 04/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/03/2018 | 9.50p | 9.50p | 9.10p | 9.50p | 298 |
| 28/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 3600 |
| 27/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 21138 |
| 23/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 16033 |
| 22/03/2018 | 9.50p | 9.50p | 9.12p | 9.50p | 15000 |
| 21/03/2018 | 9.75p | 9.79p | 9.12p | 9.50p | 67315 |
| 20/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 31880 |
| 19/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 6156 |
| 14/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 5500 |
| 13/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 30653 |
| 08/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
| 06/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2018 | 9.75p | 9.94p | 9.75p | 9.75p | 3000 |
| 02/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 15000 |
| 01/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 1096 |
| 28/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/02/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 142 |
| 22/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/02/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 4000 |
| 19/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/02/2018 | 9.75p | 9.80p | 9.50p | 9.75p | 32952 |
| 09/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/02/2018 | 9.88p | 9.88p | 9.40p | 9.75p | 35000 |
| 07/02/2018 | 10.13p | 10.13p | 9.80p | 9.88p | 2000 |
| 06/02/2018 | 10.38p | 10.40p | 9.75p | 10.13p | 50090 |
| 05/02/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 50000 |
| 02/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 01/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 31/01/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 10452 |
| 30/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/01/2018 | 10.50p | 10.88p | 10.00p | 10.50p | 12588 |
| 25/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2100 |
| 23/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 22/01/2018 | 10.60p | 10.90p | 10.60p | 10.60p | 30000 |
| 19/01/2018 | 10.60p | 10.60p | 10.10p | 10.60p | 16000 |
| 18/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 17/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 16/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 15000 |
| 15/01/2018 | 10.60p | 10.72p | 10.60p | 10.60p | 10000 |
| 12/01/2018 | 10.50p | 10.72p | 10.50p | 10.60p | 932 |
| 11/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2096 |
| 10/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 600 |
| 09/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 08/01/2018 | 10.60p | 10.84p | 10.00p | 10.60p | 12000 |
| 05/01/2018 | 10.60p | 11.00p | 10.60p | 10.60p | 1600 |
| 04/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 03/01/2018 | 10.60p | 10.84p | 10.60p | 10.60p | 50000 |
| 02/01/2018 | 10.60p | 10.75p | 10.60p | 10.60p | 0 |
| 29/12/2017 | 10.75p | 10.99p | 10.25p | 10.75p | 17103 |
| 28/12/2017 | 10.88p | 10.88p | 10.25p | 10.75p | 7380 |
| 27/12/2017 | 10.75p | 10.88p | 10.50p | 10.88p | 1158 |
| 22/12/2017 | 10.88p | 11.16p | 10.50p | 10.88p | 9309 |
| 21/12/2017 | 10.88p | 10.88p | 10.50p | 10.88p | 400 |
| 20/12/2017 | 11.63p | 11.63p | 10.69p | 10.88p | 96000 |
| 19/12/2017 | 13.12p | 13.12p | 11.50p | 11.63p | 105577 |
| 18/12/2017 | 13.75p | 13.75p | 13.00p | 13.25p | 131000 |
| 15/12/2017 | 13.75p | 14.50p | 13.75p | 13.75p | 317923 |
| 14/12/2017 | 12.50p | 14.50p | 12.50p | 13.75p | 215916 |
| 13/12/2017 | 11.75p | 12.50p | 11.56p | 12.25p | 147674 |
| 12/12/2017 | 10.25p | 11.94p | 10.00p | 10.00p | 335745 |
| 11/12/2017 | 10.00p | 10.50p | 10.00p | 10.25p | 43873 |
| 08/12/2017 | 10.00p | 10.35p | 10.00p | 10.00p | 3000 |
| 07/12/2017 | 9.50p | 10.50p | 9.50p | 10.00p | 397817 |
| 06/12/2017 | 9.00p | 9.80p | 9.00p | 9.50p | 38602 |
| 05/12/2017 | 9.00p | 9.00p | 8.93p | 9.00p | 2000 |
| 04/12/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 14000 |
| 01/12/2017 | 8.88p | 9.20p | 8.88p | 9.00p | 100200 |
| 30/11/2017 | 8.75p | 9.00p | 8.75p | 8.88p | 65000 |
| 29/11/2017 | 8.63p | 9.00p | 8.63p | 8.75p | 132201 |
| 28/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 3000 |
| 27/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 100000 |
| 24/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 25000 |
| 23/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 38500 |
| 22/11/2017 | 8.63p | 8.63p | 8.53p | 8.63p | 8000 |
| 21/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/11/2017 | 8.63p | 8.72p | 8.63p | 8.63p | 5595 |
| 17/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/11/2017 | 8.50p | 8.64p | 8.50p | 8.63p | 30000 |
| 15/11/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 545000 |
| 14/11/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 97000 |
| 13/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 03/11/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 26501 |
| 02/11/2017 | 8.50p | 8.50p | 8.11p | 8.38p | 20000 |
| 01/11/2017 | 8.50p | 8.50p | 8.13p | 8.50p | 51135 |
| 31/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2017 | 7.88p | 8.50p | 7.88p | 8.50p | 191000 |
| 24/10/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 57473 |
| 23/10/2017 | 8.13p | 8.13p | 7.75p | 7.88p | 33325 |
| 20/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/10/2017 | 8.13p | 8.15p | 8.13p | 8.13p | 8000 |
| 16/10/2017 | 8.13p | 8.13p | 7.75p | 8.13p | 500 |
| 13/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 26000 |
| 12/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 5500 |
| 10/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 1003 |
| 09/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 66603 |
| 06/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 8600 |
| 03/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 46989 |
| 29/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 16500 |
*Close Price adjusted for both dividends and splits