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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Port Erin Biopharma Investments Ltd (PEBI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 12/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 11/07/2018 | 3.75p | 3.75p | 3.50p | 3.65p | 10000 |
| 10/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/07/2018 | 3.75p | 4.00p | 3.75p | 3.75p | 2500 |
| 02/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/06/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/06/2018 | 3.75p | 3.95p | 3.75p | 3.75p | 18987 |
| 27/06/2018 | 4.50p | 4.50p | 3.70p | 3.75p | 55646 |
| 26/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/06/2018 | 4.50p | 4.95p | 4.50p | 4.50p | 1880 |
| 22/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/06/2018 | 4.50p | 4.65p | 4.50p | 4.50p | 0 |
| 07/06/2018 | 4.45p | 4.90p | 4.45p | 4.50p | 20408 |
| 06/06/2018 | 4.45p | 4.50p | 4.45p | 4.45p | 0 |
| 05/06/2018 | 4.45p | 4.90p | 4.45p | 4.45p | 3857 |
| 04/06/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 01/06/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 31/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 30/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 29/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 25/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 24/05/2018 | 4.45p | 4.50p | 4.45p | 4.45p | 0 |
| 23/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 22/05/2018 | 4.45p | 4.45p | 4.40p | 4.45p | 4545 |
| 21/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 18/05/2018 | 4.20p | 4.50p | 4.20p | 4.45p | 44444 |
| 17/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 16/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 15/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 14/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 11/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 10/05/2018 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 09/05/2018 | 4.10p | 4.15p | 4.10p | 4.15p | 0 |
| 08/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 04/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 03/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 30/04/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 27/04/2018 | 4.10p | 4.10p | 3.70p | 4.10p | 5150 |
| 26/04/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 25/04/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 45000 |
| 24/04/2018 | 3.85p | 4.10p | 3.85p | 4.10p | 100000 |
| 23/04/2018 | 3.85p | 3.99p | 3.85p | 3.85p | 12534 |
| 20/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/04/2018 | 3.90p | 3.90p | 3.75p | 3.75p | 0 |
| 12/04/2018 | 3.75p | 3.90p | 3.75p | 3.90p | 0 |
| 11/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/04/2018 | 4.00p | 4.00p | 3.50p | 3.75p | 17841 |
| 04/04/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/04/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/03/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 0 |
| 22/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 19/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 15/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 14/03/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 33000 |
| 13/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 12/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 09/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 08/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 07/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 06/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 05/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 01/03/2018 | 4.35p | 4.35p | 4.00p | 4.35p | 641 |
| 28/02/2018 | 4.35p | 4.50p | 4.35p | 4.35p | 0 |
| 27/02/2018 | 5.00p | 5.00p | 4.05p | 4.50p | 129126 |
| 26/02/2018 | 5.00p | 5.00p | 4.50p | 5.00p | 19321 |
| 23/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/02/2018 | 5.00p | 5.35p | 5.00p | 5.00p | 18 |
| 09/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/02/2018 | 4.75p | 5.00p | 4.75p | 5.00p | 40923 |
| 31/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/01/2018 | 5.20p | 5.20p | 4.50p | 4.75p | 34843 |
| 24/01/2018 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 23/01/2018 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 22/01/2018 | 5.20p | 5.20p | 5.00p | 5.20p | 0 |
| 19/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/01/2018 | 5.00p | 5.25p | 5.00p | 5.00p | 4571 |
| 12/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/01/2018 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 08/01/2018 | 5.00p | 5.10p | 5.00p | 5.00p | 31200 |
| 05/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2017 | 5.00p | 5.00p | 4.88p | 5.00p | 50000 |
| 28/12/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 120000 |
| 27/12/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/12/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/12/2017 | 4.75p | 4.75p | 4.50p | 4.75p | 81152 |
| 20/12/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 20000 |
| 19/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 18/12/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 0 |
| 15/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 14/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 11/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 30/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 24/11/2017 | 4.88p | 4.88p | 4.50p | 4.88p | 9461 |
| 23/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 22/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 15/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 14/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 09/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/11/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
| 03/11/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/11/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/10/2017 | 5.00p | 5.00p | 4.63p | 5.00p | 49972 |
| 30/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/10/2017 | 4.88p | 5.00p | 4.88p | 5.00p | 0 |
| 26/10/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/10/2017 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 24/10/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 0 |
| 23/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 56727 |
| 09/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2017 | 5.25p | 5.25p | 4.63p | 5.00p | 7500 |
| 02/10/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits