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 |
|---|---|---|---|---|---|
| 09/12/2016 | 6.88p | 7.25p | 6.75p | 6.75p | 26800 |
| 08/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/12/2016 | 7.00p | 7.00p | 6.65p | 6.88p | 20000 |
| 06/12/2016 | 7.63p | 7.63p | 7.00p | 7.00p | 100000 |
| 05/12/2016 | 8.00p | 8.00p | 7.50p | 7.63p | 19185 |
| 02/12/2016 | 8.63p | 8.63p | 8.00p | 8.00p | 50000 |
| 01/12/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/11/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 29/11/2016 | 7.88p | 9.25p | 7.88p | 8.63p | 168499 |
| 28/11/2016 | 8.25p | 8.25p | 7.65p | 7.88p | 39000 |
| 25/11/2016 | 7.13p | 8.25p | 7.13p | 8.25p | 162041 |
| 24/11/2016 | 6.63p | 7.50p | 6.63p | 7.13p | 145000 |
| 23/11/2016 | 5.63p | 6.63p | 5.63p | 6.63p | 143356 |
| 22/11/2016 | 5.63p | 5.89p | 5.63p | 5.63p | 1358 |
| 21/11/2016 | 5.88p | 6.15p | 5.50p | 5.63p | 140000 |
| 18/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/11/2016 | 5.88p | 6.25p | 5.88p | 5.88p | 448 |
| 16/11/2016 | 5.63p | 6.25p | 5.63p | 5.88p | 30000 |
| 15/11/2016 | 5.13p | 5.88p | 5.13p | 5.63p | 80000 |
| 14/11/2016 | 5.13p | 5.40p | 4.85p | 5.13p | 39023 |
| 11/11/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/11/2016 | 5.50p | 5.50p | 4.90p | 5.13p | 43289 |
| 09/11/2016 | 5.75p | 5.75p | 5.10p | 5.50p | 15000 |
| 08/11/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/11/2016 | 6.00p | 6.00p | 5.64p | 5.75p | 15000 |
| 04/11/2016 | 6.00p | 6.00p | 4.86p | 6.00p | 139305 |
| 03/11/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/11/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/11/2016 | 6.13p | 6.13p | 5.84p | 6.00p | 22871 |
| 31/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/10/2016 | 6.00p | 6.13p | 6.00p | 6.13p | 0 |
| 26/10/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/10/2016 | 6.13p | 6.34p | 6.00p | 6.00p | 6112 |
| 24/10/2016 | 5.75p | 6.13p | 5.75p | 6.13p | 77500 |
| 21/10/2016 | 6.25p | 6.25p | 5.50p | 5.75p | 25000 |
| 20/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/10/2016 | 6.50p | 6.50p | 6.00p | 6.25p | 10000 |
| 17/10/2016 | 6.50p | 6.70p | 6.50p | 6.50p | 418 |
| 14/10/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/10/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2016 | 6.00p | 6.50p | 6.00p | 6.50p | 160000 |
| 11/10/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/10/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/10/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/10/2016 | 5.88p | 6.00p | 5.88p | 5.88p | 0 |
| 05/10/2016 | 6.13p | 6.13p | 5.88p | 5.88p | 0 |
| 04/10/2016 | 5.25p | 6.16p | 5.25p | 5.88p | 51550 |
| 03/10/2016 | 5.25p | 5.40p | 5.25p | 5.25p | 5876 |
| 30/09/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/09/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/09/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 50000 |
| 27/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/09/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 21395 |
| 23/09/2016 | 5.13p | 5.35p | 5.13p | 5.25p | 25000 |
| 22/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/09/2016 | 5.13p | 5.13p | 4.76p | 5.13p | 24000 |
| 01/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 100000 |
| 31/08/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 30/08/2016 | 5.00p | 5.13p | 4.75p | 5.13p | 50000 |
| 26/08/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 2267 |
| 25/08/2016 | 5.13p | 5.19p | 4.50p | 5.00p | 211892 |
| 24/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 23/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 22/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/08/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 5000 |
| 18/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/08/2016 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
| 05/08/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/08/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 30000 |
| 02/08/2016 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 01/08/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 250 |
| 29/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/07/2016 | 5.50p | 5.65p | 5.31p | 5.50p | 18442 |
| 26/07/2016 | 5.00p | 5.50p | 4.90p | 5.50p | 39647 |
| 25/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/07/2016 | 4.88p | 5.00p | 4.88p | 5.00p | 0 |
| 13/07/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/07/2016 | 4.75p | 4.88p | 4.75p | 4.88p | 0 |
| 11/07/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/07/2016 | 4.50p | 4.75p | 4.50p | 4.75p | 100000 |
| 07/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/07/2016 | 4.88p | 4.88p | 4.25p | 4.50p | 50000 |
| 04/07/2016 | 4.50p | 4.88p | 4.50p | 4.88p | 102499 |
| 01/07/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 10857 |
| 30/06/2016 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 29/06/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 40000 |
| 28/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 23/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/06/2016 | 5.00p | 5.00p | 4.50p | 4.75p | 25000 |
| 16/06/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/06/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 25000 |
| 14/06/2016 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 13/06/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/06/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 40000 |
| 09/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/06/2016 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 01/06/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
| 31/05/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/05/2016 | 5.88p | 5.88p | 5.54p | 5.75p | 50000 |
| 26/05/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/05/2016 | 5.88p | 5.88p | 5.61p | 5.88p | 16878 |
| 24/05/2016 | 5.13p | 5.95p | 5.13p | 5.88p | 90000 |
| 23/05/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/05/2016 | 4.75p | 5.13p | 4.75p | 5.13p | 26666 |
| 19/05/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/05/2016 | 5.13p | 5.13p | 4.40p | 4.75p | 51446 |
| 17/05/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/05/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/05/2016 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
| 12/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/05/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 09/05/2016 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 06/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/05/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 22849 |
| 04/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/05/2016 | 5.88p | 5.88p | 5.50p | 5.50p | 0 |
| 29/04/2016 | 6.75p | 6.75p | 5.50p | 5.88p | 124595 |
| 28/04/2016 | 6.50p | 6.70p | 6.13p | 6.50p | 11000 |
| 27/04/2016 | 5.00p | 7.70p | 5.00p | 6.50p | 536346 |
| 26/04/2016 | 4.75p | 5.35p | 4.75p | 5.00p | 49690 |
| 25/04/2016 | 4.65p | 4.88p | 4.65p | 4.75p | 93746 |
| 22/04/2016 | 4.48p | 4.65p | 4.25p | 4.65p | 20000 |
| 21/04/2016 | 4.30p | 4.48p | 4.30p | 4.48p | 59004 |
| 20/04/2016 | 4.25p | 4.40p | 4.25p | 4.25p | 125500 |
| 19/04/2016 | 4.25p | 4.43p | 4.06p | 4.25p | 194741 |
| 18/04/2016 | 4.30p | 4.30p | 4.00p | 4.25p | 35000 |
| 15/04/2016 | 4.45p | 4.63p | 4.16p | 4.30p | 101552 |
| 14/04/2016 | 4.65p | 4.65p | 4.28p | 4.45p | 85000 |
| 13/04/2016 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 12/04/2016 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 11/04/2016 | 4.45p | 4.65p | 4.45p | 4.65p | 0 |
| 08/04/2016 | 4.48p | 4.48p | 4.28p | 4.45p | 80000 |
| 07/04/2016 | 4.48p | 5.00p | 4.00p | 4.38p | 412000 |
| 06/04/2016 | 4.15p | 4.50p | 4.15p | 4.48p | 113905 |
| 05/04/2016 | 3.55p | 4.15p | 3.55p | 4.15p | 52500 |
| 04/04/2016 | 4.88p | 4.88p | 3.55p | 3.55p | 55680 |
| 01/04/2016 | 5.25p | 5.25p | 4.75p | 4.88p | 10000 |
| 31/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/03/2016 | 5.38p | 5.50p | 5.00p | 5.25p | 110600 |
| 29/03/2016 | 5.75p | 5.75p | 5.00p | 5.38p | 35000 |
| 24/03/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/03/2016 | 5.25p | 5.75p | 5.25p | 5.75p | 135100 |
| 22/03/2016 | 5.50p | 5.67p | 4.75p | 5.25p | 48007 |
| 21/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/03/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 17/03/2016 | 5.25p | 5.80p | 5.25p | 5.75p | 93329 |
| 16/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/03/2016 | 5.25p | 5.25p | 5.00p | 5.00p | 30000 |
| 08/03/2016 | 5.75p | 5.75p | 5.00p | 5.25p | 20000 |
| 07/03/2016 | 5.50p | 5.75p | 5.50p | 5.75p | 13169 |
| 04/03/2016 | 5.50p | 5.60p | 5.50p | 5.50p | 13169 |
| 03/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/02/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits