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 |
|---|---|---|---|---|---|
| 14/10/2013 | 14.62p | 14.75p | 14.50p | 14.62p | 117042 |
| 11/10/2013 | 14.62p | 14.62p | 14.60p | 14.62p | 37239 |
| 10/10/2013 | 14.75p | 14.75p | 14.56p | 14.62p | 81484 |
| 09/10/2013 | 15.13p | 15.25p | 14.85p | 14.88p | 75413 |
| 08/10/2013 | 15.25p | 15.50p | 15.00p | 15.25p | 113230 |
| 07/10/2013 | 15.13p | 15.50p | 15.13p | 15.50p | 26102 |
| 04/10/2013 | 14.88p | 15.71p | 14.88p | 15.13p | 300161 |
| 03/10/2013 | 15.13p | 15.30p | 14.88p | 14.88p | 74186 |
| 02/10/2013 | 15.50p | 15.50p | 14.75p | 15.13p | 303654 |
| 01/10/2013 | 15.00p | 16.00p | 15.00p | 15.50p | 89642 |
| 30/09/2013 | 15.00p | 15.25p | 14.94p | 15.00p | 275513 |
| 27/09/2013 | 15.13p | 16.24p | 14.85p | 15.00p | 290637 |
| 26/09/2013 | 14.75p | 15.50p | 14.75p | 15.50p | 535065 |
| 25/09/2013 | 14.88p | 16.50p | 14.70p | 14.75p | 665843 |
| 24/09/2013 | 13.38p | 15.50p | 13.38p | 14.88p | 483396 |
| 23/09/2013 | 12.50p | 14.40p | 12.50p | 13.38p | 1265347 |
| 20/09/2013 | 12.00p | 13.00p | 11.75p | 12.50p | 615125 |
| 19/09/2013 | 12.00p | 12.20p | 11.75p | 12.00p | 0 |
| 18/09/2013 | 12.13p | 12.20p | 11.75p | 12.00p | 24900 |
| 17/09/2013 | 12.25p | 12.50p | 12.00p | 12.13p | 132934 |
| 16/09/2013 | 12.25p | 12.50p | 11.50p | 12.25p | 379911 |
| 13/09/2013 | 12.63p | 13.00p | 12.00p | 12.25p | 252692 |
| 12/09/2013 | 11.63p | 13.06p | 11.63p | 12.63p | 684741 |
| 11/09/2013 | 10.00p | 12.19p | 10.00p | 11.63p | 94500 |
| 10/09/2013 | 9.13p | 10.50p | 9.13p | 10.00p | 175313 |
| 09/09/2013 | 8.50p | 9.50p | 8.50p | 9.13p | 47881 |
| 06/09/2013 | 8.25p | 8.50p | 8.25p | 8.50p | 35000 |
| 05/09/2013 | 8.25p | 8.50p | 8.05p | 8.25p | 0 |
| 04/09/2013 | 8.25p | 8.50p | 8.05p | 8.25p | 107478 |
| 03/09/2013 | 8.00p | 8.50p | 8.00p | 8.25p | 48119 |
| 02/09/2013 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2013 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2013 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
| 28/08/2013 | 8.00p | 8.50p | 8.00p | 8.00p | 12086 |
| 27/08/2013 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2013 | 8.00p | 8.00p | 8.00p | 8.00p | 5628 |
| 22/08/2013 | 8.00p | 9.00p | 7.79p | 8.00p | 228157 |
| 21/08/2013 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 20/08/2013 | 8.00p | 8.50p | 8.00p | 8.00p | 13976 |
| 19/08/2013 | 7.75p | 8.50p | 7.75p | 8.00p | 48729 |
| 16/08/2013 | 7.75p | 7.75p | 7.45p | 7.75p | 10000 |
| 15/08/2013 | 7.50p | 8.00p | 7.50p | 7.75p | 10668 |
| 14/08/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 460 |
| 13/08/2013 | 7.50p | 8.00p | 7.50p | 7.50p | 6000 |
| 12/08/2013 | 7.50p | 7.50p | 7.20p | 7.50p | 37000 |
| 09/08/2013 | 7.50p | 8.00p | 7.00p | 7.50p | 0 |
| 08/08/2013 | 7.00p | 8.00p | 7.00p | 7.50p | 209603 |
| 07/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 06/08/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 11828 |
| 05/08/2013 | 7.50p | 7.50p | 6.50p | 7.00p | 99999 |
| 02/08/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 100000 |
| 01/08/2013 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
| 31/07/2013 | 7.50p | 8.00p | 7.50p | 7.50p | 100000 |
| 30/07/2013 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
| 29/07/2013 | 7.50p | 8.00p | 7.50p | 7.50p | 157838 |
| 26/07/2013 | 7.50p | 7.75p | 7.50p | 7.50p | 640000 |
| 25/07/2013 | 7.50p | 7.75p | 7.25p | 7.50p | 0 |
| 24/07/2013 | 7.50p | 7.75p | 7.25p | 7.50p | 0 |
| 23/07/2013 | 7.38p | 7.75p | 7.25p | 7.50p | 381144 |
| 22/07/2013 | 7.38p | 7.75p | 7.00p | 7.38p | 53629 |
| 19/07/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 2123 |
| 18/07/2013 | 7.38p | 7.60p | 7.38p | 7.38p | 105789 |
| 17/07/2013 | 7.38p | 7.61p | 7.00p | 7.38p | 319593 |
| 16/07/2013 | 7.38p | 7.60p | 7.38p | 7.38p | 26184 |
| 15/07/2013 | 7.75p | 7.75p | 7.38p | 7.38p | 11828 |
| 12/07/2013 | 7.38p | 7.38p | 7.35p | 7.38p | 45000 |
| 11/07/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 45000 |
| 10/07/2013 | 7.25p | 7.35p | 7.25p | 7.25p | 68965 |
| 09/07/2013 | 7.25p | 7.35p | 6.75p | 7.25p | 138000 |
| 08/07/2013 | 7.25p | 7.35p | 7.11p | 7.25p | 50000 |
| 05/07/2013 | 7.25p | 7.37p | 7.00p | 7.25p | 263500 |
| 04/07/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 03/07/2013 | 7.25p | 7.37p | 7.25p | 7.25p | 20838 |
| 02/07/2013 | 7.25p | 7.25p | 6.85p | 7.25p | 48518 |
| 01/07/2013 | 7.63p | 7.63p | 7.25p | 7.25p | 13378 |
| 28/06/2013 | 7.25p | 7.46p | 7.25p | 7.25p | 49355 |
| 27/06/2013 | 7.25p | 7.63p | 7.25p | 7.25p | 0 |
| 26/06/2013 | 7.25p | 7.63p | 7.25p | 7.25p | 0 |
| 25/06/2013 | 7.25p | 7.63p | 7.25p | 7.25p | 0 |
| 24/06/2013 | 7.25p | 7.63p | 7.25p | 7.25p | 0 |
| 21/06/2013 | 7.63p | 7.63p | 7.25p | 7.25p | 40927 |
| 20/06/2013 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 19/06/2013 | 7.50p | 7.50p | 7.00p | 7.10p | 60000 |
| 18/06/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 17/06/2013 | 7.50p | 7.50p | 7.13p | 7.50p | 30000 |
| 14/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 13/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 12/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 11/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 10/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 07/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 06/06/2013 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 05/06/2013 | 7.25p | 7.75p | 7.00p | 7.50p | 144200 |
| 04/06/2013 | 7.13p | 7.75p | 7.13p | 7.25p | 150000 |
| 03/06/2013 | 7.13p | 7.16p | 7.13p | 7.13p | 0 |
| 31/05/2013 | 7.13p | 7.16p | 7.13p | 7.13p | 50000 |
| 30/05/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 29/05/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 28/05/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 9301 |
| 24/05/2013 | 7.13p | 7.25p | 6.75p | 7.13p | 0 |
| 23/05/2013 | 7.13p | 7.25p | 6.75p | 7.13p | 0 |
| 22/05/2013 | 7.00p | 7.25p | 6.75p | 7.13p | 165500 |
| 21/05/2013 | 7.00p | 7.25p | 6.55p | 7.00p | 0 |
| 20/05/2013 | 7.00p | 7.25p | 6.55p | 7.00p | 87489 |
| 17/05/2013 | 7.00p | 7.00p | 6.90p | 7.00p | 40000 |
| 16/05/2013 | 7.50p | 7.50p | 6.00p | 7.00p | 74913 |
| 15/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 70125 |
| 14/05/2013 | 7.50p | 7.75p | 7.25p | 7.50p | 266667 |
| 13/05/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 200000 |
| 10/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 09/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 344000 |
| 08/05/2013 | 7.50p | 7.70p | 7.05p | 7.50p | 55650 |
| 07/05/2013 | 7.75p | 7.75p | 7.50p | 7.50p | 26000 |
| 03/05/2013 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 02/05/2013 | 7.75p | 7.75p | 7.50p | 7.75p | 71785 |
| 01/05/2013 | 7.75p | 8.00p | 7.65p | 7.75p | 79717 |
| 30/04/2013 | 7.75p | 7.75p | 7.55p | 7.75p | 239 |
| 29/04/2013 | 7.75p | 7.81p | 7.50p | 7.75p | 200000 |
| 26/04/2013 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 25/04/2013 | 7.75p | 8.00p | 7.75p | 7.75p | 2178 |
| 24/04/2013 | 7.88p | 8.25p | 7.75p | 7.75p | 0 |
| 23/04/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 25000 |
| 22/04/2013 | 7.88p | 8.25p | 7.38p | 7.88p | 0 |
| 19/04/2013 | 7.88p | 8.25p | 7.38p | 7.88p | 0 |
| 18/04/2013 | 7.88p | 8.25p | 7.38p | 7.88p | 0 |
| 17/04/2013 | 7.88p | 8.25p | 7.38p | 7.88p | 0 |
| 16/04/2013 | 8.25p | 8.25p | 7.38p | 7.88p | 182855 |
| 15/04/2013 | 8.25p | 8.35p | 8.25p | 8.25p | 239 |
| 12/04/2013 | 8.13p | 8.25p | 8.00p | 8.25p | 0 |
| 11/04/2013 | 8.13p | 8.19p | 8.13p | 8.13p | 2000 |
| 10/04/2013 | 8.13p | 8.22p | 8.13p | 8.13p | 10301 |
| 09/04/2013 | 7.38p | 8.25p | 7.25p | 8.13p | 2391207 |
| 08/04/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 10193 |
| 05/04/2013 | 7.25p | 7.25p | 6.50p | 7.25p | 69509 |
| 04/04/2013 | 7.25p | 7.30p | 6.88p | 7.25p | 0 |
| 03/04/2013 | 7.25p | 7.30p | 6.88p | 7.25p | 0 |
| 02/04/2013 | 7.25p | 7.30p | 6.88p | 7.25p | 0 |
| 28/03/2013 | 6.88p | 7.30p | 6.88p | 7.25p | 108259 |
| 27/03/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 50000 |
| 26/03/2013 | 6.88p | 7.00p | 6.00p | 6.88p | 125000 |
| 25/03/2013 | 6.88p | 6.88p | 6.50p | 6.88p | 12878 |
| 22/03/2013 | 6.63p | 6.88p | 6.50p | 6.88p | 105697 |
| 21/03/2013 | 6.63p | 6.63p | 6.60p | 6.63p | 0 |
| 20/03/2013 | 6.63p | 6.63p | 6.60p | 6.63p | 12878 |
| 19/03/2013 | 7.25p | 7.25p | 6.00p | 6.63p | 214000 |
| 18/03/2013 | 7.25p | 7.25p | 6.60p | 7.25p | 80900 |
| 15/03/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 6614 |
| 14/03/2013 | 7.13p | 7.25p | 7.00p | 7.25p | 0 |
| 13/03/2013 | 7.13p | 7.25p | 7.13p | 7.13p | 0 |
| 12/03/2013 | 7.13p | 7.25p | 7.13p | 7.13p | 0 |
| 11/03/2013 | 7.13p | 7.25p | 7.13p | 7.13p | 137931 |
| 08/03/2013 | 7.00p | 7.25p | 6.75p | 7.13p | 74107 |
| 07/03/2013 | 7.38p | 7.38p | 6.75p | 7.00p | 52815 |
| 06/03/2013 | 7.38p | 7.45p | 7.38p | 7.38p | 0 |
| 05/03/2013 | 7.38p | 7.45p | 7.38p | 7.38p | 0 |
| 04/03/2013 | 7.38p | 7.45p | 7.38p | 7.38p | 4094 |
| 01/03/2013 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 28/02/2013 | 7.25p | 7.38p | 7.25p | 7.38p | 5000 |
| 27/02/2013 | 7.50p | 7.50p | 7.00p | 7.25p | 79143 |
| 26/02/2013 | 7.75p | 7.75p | 7.25p | 7.50p | 132415 |
| 25/02/2013 | 7.75p | 7.90p | 7.75p | 7.75p | 993 |
| 22/02/2013 | 7.75p | 8.38p | 7.50p | 7.75p | 0 |
| 21/02/2013 | 8.38p | 8.38p | 7.50p | 7.75p | 14000 |
| 20/02/2013 | 8.38p | 8.38p | 8.25p | 8.38p | 50000 |
| 19/02/2013 | 8.38p | 8.40p | 8.25p | 8.38p | 284117 |
| 18/02/2013 | 8.38p | 8.38p | 8.35p | 8.38p | 23772 |
| 15/02/2013 | 8.38p | 8.38p | 8.25p | 8.38p | 42017 |
| 14/02/2013 | 8.38p | 8.40p | 8.38p | 8.38p | 73570 |
| 13/02/2013 | 8.63p | 8.63p | 8.25p | 8.38p | 61254 |
| 12/02/2013 | 8.63p | 8.63p | 8.35p | 8.63p | 25000 |
| 11/02/2013 | 8.63p | 8.63p | 8.50p | 8.63p | 29988 |
| 08/02/2013 | 8.25p | 8.70p | 8.05p | 8.63p | 147251 |
| 07/02/2013 | 8.25p | 8.50p | 8.00p | 8.25p | 258181 |
| 06/02/2013 | 8.38p | 8.75p | 7.50p | 8.25p | 927836 |
| 05/02/2013 | 7.63p | 8.38p | 7.51p | 8.38p | 293873 |
| 04/02/2013 | 7.50p | 7.75p | 7.50p | 7.63p | 16996 |
| 01/02/2013 | 6.63p | 8.00p | 6.63p | 7.75p | 162481 |
| 31/01/2013 | 6.50p | 6.75p | 6.35p | 6.63p | 106504 |
| 30/01/2013 | 6.38p | 6.75p | 6.38p | 6.50p | 75351 |
| 29/01/2013 | 6.00p | 6.50p | 6.00p | 6.38p | 298657 |
| 28/01/2013 | 6.00p | 6.25p | 5.25p | 6.00p | 873485 |
| 25/01/2013 | 6.25p | 6.25p | 6.00p | 6.00p | 117666 |
| 24/01/2013 | 6.25p | 6.25p | 5.75p | 6.25p | 29893 |
| 23/01/2013 | 6.25p | 6.25p | 6.15p | 6.25p | 4130 |
| 22/01/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 21/01/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 18/01/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 17/01/2013 | 6.25p | 6.25p | 6.15p | 6.25p | 124427 |
| 16/01/2013 | 6.25p | 6.25p | 6.16p | 6.25p | 20893 |
| 15/01/2013 | 6.25p | 6.25p | 6.18p | 6.25p | 0 |
| 14/01/2013 | 6.25p | 6.25p | 6.18p | 6.25p | 2000 |
| 11/01/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 48968 |
| 10/01/2013 | 6.25p | 6.25p | 6.11p | 6.25p | 0 |
| 09/01/2013 | 6.25p | 6.25p | 6.11p | 6.25p | 81961 |
| 08/01/2013 | 6.25p | 6.25p | 6.23p | 6.25p | 56081 |
| 07/01/2013 | 6.13p | 6.25p | 5.75p | 6.25p | 0 |
| 04/01/2013 | 6.13p | 6.23p | 6.13p | 6.13p | 3500 |
| 03/01/2013 | 6.00p | 6.31p | 5.55p | 6.13p | 79175 |
| 02/01/2013 | 5.25p | 6.50p | 5.24p | 6.00p | 316173 |
| 31/12/2012 | 5.25p | 5.40p | 5.25p | 5.25p | 18518 |
*Close Price adjusted for both dividends and splits