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 |
|---|---|---|---|---|---|
| 27/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/09/2017 | 5.63p | 5.63p | 5.25p | 5.25p | 25874 |
| 12/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 11320 |
| 11/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 25516 |
| 29/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 6000 |
| 23/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 22/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 16/08/2017 | 5.13p | 5.63p | 5.13p | 5.63p | 125476 |
| 15/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 22704 |
| 10/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 03/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 01/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 31/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 28/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 25/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 24/07/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 25704 |
| 21/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/07/2017 | 5.88p | 5.88p | 5.25p | 5.25p | 206246 |
| 19/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 14/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 11117 |
| 07/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/07/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 9000 |
| 04/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/06/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 21/06/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
| 20/06/2017 | 5.25p | 5.50p | 5.25p | 5.50p | 0 |
| 19/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/06/2017 | 5.63p | 5.63p | 4.88p | 5.25p | 116992 |
| 15/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/06/2017 | 5.88p | 5.88p | 5.50p | 5.63p | 10000 |
| 09/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 08/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/06/2017 | 5.88p | 5.88p | 5.50p | 5.88p | 15314 |
| 02/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/06/2017 | 5.75p | 5.88p | 5.88p | 5.88p | 0 |
| 31/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 30/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 24/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/05/2017 | 6.13p | 6.13p | 5.84p | 5.88p | 25000 |
| 19/05/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/05/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 17/05/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 50000 |
| 16/05/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/05/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 0 |
| 12/05/2017 | 6.50p | 6.50p | 6.00p | 6.25p | 30000 |
| 11/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/05/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/04/2017 | 6.50p | 6.88p | 6.50p | 6.50p | 76353 |
| 27/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/04/2017 | 6.50p | 6.50p | 6.00p | 6.50p | 16877 |
| 25/04/2017 | 6.63p | 6.63p | 6.25p | 6.50p | 0 |
| 24/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/04/2017 | 6.25p | 6.25p | 6.10p | 6.25p | 45000 |
| 11/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/04/2017 | 6.50p | 6.50p | 5.50p | 6.25p | 43445 |
| 07/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/04/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 0 |
| 04/04/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/04/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/03/2017 | 6.63p | 6.85p | 6.63p | 6.63p | 15000 |
| 30/03/2017 | 6.63p | 6.85p | 6.63p | 6.63p | 14416 |
| 29/03/2017 | 6.50p | 6.75p | 5.75p | 6.63p | 0 |
| 28/03/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/03/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/03/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/03/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/03/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/03/2017 | 6.13p | 6.13p | 5.50p | 5.75p | 123788 |
| 20/03/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/03/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/03/2017 | 6.25p | 6.25p | 5.75p | 6.13p | 50000 |
| 15/03/2017 | 6.00p | 6.25p | 5.80p | 6.25p | 97866 |
| 14/03/2017 | 6.13p | 6.13p | 5.75p | 6.00p | 265626 |
| 13/03/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 10000 |
| 10/03/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 27500 |
| 09/03/2017 | 6.38p | 6.38p | 6.00p | 6.25p | 55546 |
| 08/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/02/2017 | 6.13p | 6.38p | 6.13p | 6.38p | 50000 |
| 22/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 20000 |
| 21/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/02/2017 | 6.13p | 6.24p | 6.13p | 6.13p | 30000 |
| 16/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/02/2017 | 6.38p | 6.38p | 5.80p | 6.13p | 34298 |
| 14/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/02/2017 | 6.38p | 6.38p | 6.00p | 6.38p | 9486 |
| 03/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/02/2017 | 6.50p | 6.50p | 6.38p | 6.38p | 0 |
| 31/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/01/2017 | 6.75p | 6.75p | 6.50p | 6.50p | 23280 |
| 23/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/01/2017 | 6.75p | 6.75p | 6.56p | 6.75p | 40000 |
| 18/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/01/2017 | 6.75p | 7.00p | 6.56p | 6.75p | 44285 |
| 16/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2017 | 7.00p | 7.00p | 6.50p | 6.75p | 44000 |
| 12/01/2017 | 7.88p | 7.88p | 7.00p | 7.00p | 20000 |
| 11/01/2017 | 5.75p | 8.00p | 5.50p | 7.63p | 621368 |
| 10/01/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 18059 |
| 09/01/2017 | 5.13p | 5.95p | 5.13p | 5.75p | 70000 |
| 06/01/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/01/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 0 |
| 04/01/2017 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 03/01/2017 | 5.38p | 5.38p | 5.00p | 5.25p | 26800 |
| 30/12/2016 | 5.50p | 5.68p | 5.38p | 5.38p | 25000 |
| 29/12/2016 | 5.63p | 5.75p | 5.30p | 5.50p | 190000 |
| 28/12/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
| 23/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/12/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2016 | 5.88p | 5.88p | 5.60p | 5.75p | 50000 |
| 20/12/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 19/12/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/12/2016 | 6.75p | 6.75p | 5.88p | 5.88p | 125000 |
| 15/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
*Close Price adjusted for both dividends and splits