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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Port Erin Biopharma Investments Ltd (PEBI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2019 | 4.50p | 4.75p | 4.50p | 4.50p | 8294 |
| 19/04/2019 | 4.50p | 4.75p | 4.50p | 4.50p | 8294 |
| 18/04/2019 | 4.50p | 4.75p | 4.50p | 4.50p | 8294 |
| 17/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/04/2019 | 4.10p | 4.50p | 4.10p | 4.50p | 33203 |
| 05/04/2019 | 4.35p | 4.35p | 4.00p | 4.10p | 12564 |
| 04/04/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 0 |
| 03/04/2019 | 4.35p | 4.50p | 4.35p | 4.50p | 0 |
| 02/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 01/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 29/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 28/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 27/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 26/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 25/03/2019 | 4.50p | 4.50p | 4.25p | 4.35p | 0 |
| 22/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2019 | 4.50p | 4.85p | 4.50p | 4.50p | 500 |
| 15/03/2019 | 4.50p | 4.50p | 4.10p | 4.50p | 750 |
| 14/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2019 | 4.35p | 4.50p | 4.35p | 4.50p | 0 |
| 12/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 11/03/2019 | 4.40p | 4.40p | 4.00p | 4.35p | 53197 |
| 08/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/03/2019 | 4.40p | 4.40p | 4.16p | 4.40p | 7661 |
| 05/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 04/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 01/03/2019 | 4.15p | 4.70p | 4.15p | 4.40p | 38670 |
| 28/02/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/02/2019 | 4.15p | 4.43p | 4.15p | 4.15p | 44864 |
| 26/02/2019 | 4.40p | 4.40p | 4.00p | 4.15p | 75000 |
| 25/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 22/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 21/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 20/02/2019 | 4.50p | 4.50p | 4.40p | 4.40p | 0 |
| 19/02/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/02/2019 | 5.50p | 6.00p | 4.50p | 4.50p | 257833 |
| 15/02/2019 | 4.25p | 5.50p | 4.25p | 5.50p | 109909 |
| 14/02/2019 | 4.00p | 4.25p | 4.00p | 4.25p | 0 |
| 13/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/02/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 24687 |
| 06/02/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/02/2019 | 3.65p | 3.65p | 3.05p | 3.50p | 53920 |
| 04/02/2019 | 3.60p | 3.65p | 3.60p | 3.65p | 0 |
| 01/02/2019 | 3.65p | 3.65p | 3.34p | 3.60p | 25000 |
| 31/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 30/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 29/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 28/01/2019 | 3.60p | 3.65p | 3.50p | 3.65p | 50000 |
| 25/01/2019 | 3.50p | 3.60p | 3.50p | 3.60p | 0 |
| 24/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/01/2019 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 18/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/01/2019 | 3.45p | 3.50p | 3.45p | 3.50p | 0 |
| 09/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 08/01/2019 | 3.45p | 3.63p | 3.05p | 3.45p | 13700 |
| 07/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 04/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 03/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 02/01/2019 | 3.45p | 3.45p | 3.00p | 3.45p | 25000 |
| 01/01/2019 | 3.20p | 3.50p | 3.20p | 3.45p | 48229 |
| 31/12/2018 | 3.20p | 3.50p | 3.20p | 3.45p | 48229 |
| 28/12/2018 | 3.15p | 3.20p | 3.10p | 3.20p | 0 |
| 27/12/2018 | 3.25p | 3.25p | 3.15p | 3.15p | 0 |
| 26/12/2018 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 25/12/2018 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 24/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2018 | 3.25p | 3.25p | 3.13p | 3.25p | 62500 |
| 07/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/12/2018 | 3.25p | 3.50p | 3.25p | 3.25p | 82185 |
| 30/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2018 | 3.25p | 3.25p | 3.03p | 3.25p | 37500 |
| 28/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/10/2018 | 3.85p | 3.85p | 3.25p | 3.25p | 65249 |
| 29/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 26/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 25/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 24/10/2018 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 23/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 22/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 18/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 17/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 16/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 15/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 12/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 11/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 10/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 09/10/2018 | 3.90p | 3.90p | 3.20p | 3.70p | 13460 |
| 08/10/2018 | 4.00p | 4.00p | 3.50p | 3.90p | 25000 |
| 05/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/09/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/09/2018 | 4.00p | 4.00p | 3.50p | 4.00p | 5677 |
| 26/09/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/09/2018 | 4.15p | 4.15p | 3.50p | 4.00p | 7920 |
| 24/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 20/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 18/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 17/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 14/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 12/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 11/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 10/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 07/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 04/09/2018 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 03/09/2018 | 4.10p | 4.40p | 4.10p | 4.25p | 50000 |
| 31/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 30/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 29/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 24/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 22/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/08/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 12500 |
| 20/08/2018 | 4.50p | 4.50p | 3.90p | 4.35p | 22744 |
| 17/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/08/2018 | 4.40p | 4.50p | 4.20p | 4.50p | 25000 |
| 15/08/2018 | 4.50p | 4.50p | 4.00p | 4.40p | 10000 |
| 14/08/2018 | 4.00p | 4.50p | 3.93p | 4.50p | 43734 |
| 13/08/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/08/2018 | 4.00p | 4.00p | 3.50p | 4.00p | 2076 |
| 09/08/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 0 |
| 08/08/2018 | 4.15p | 4.15p | 3.80p | 4.10p | 474 |
| 07/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/08/2018 | 4.15p | 4.15p | 3.80p | 4.15p | 13158 |
| 03/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 31/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 25/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/07/2018 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 23/07/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/07/2018 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 19/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 18/07/2018 | 3.65p | 4.50p | 3.55p | 4.15p | 241806 |
| 17/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 16/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
*Close Price adjusted for both dividends and splits