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
Scancell Holdings (SCLP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2020 | 5.75p | 5.75p | 4.65p | 5.00p | 898281 |
| 13/03/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 38644 |
| 12/03/2020 | 5.85p | 6.10p | 5.50p | 5.75p | 542410 |
| 11/03/2020 | 5.85p | 6.07p | 5.68p | 5.85p | 31844 |
| 10/03/2020 | 6.00p | 6.00p | 5.68p | 6.00p | 309566 |
| 09/03/2020 | 6.25p | 6.25p | 5.72p | 6.00p | 232826 |
| 06/03/2020 | 6.65p | 6.77p | 6.20p | 6.35p | 345861 |
| 05/03/2020 | 6.75p | 6.85p | 6.52p | 6.70p | 216809 |
| 04/03/2020 | 6.80p | 7.00p | 6.51p | 6.75p | 236112 |
| 03/03/2020 | 6.40p | 7.00p | 6.40p | 6.80p | 632797 |
| 02/03/2020 | 6.60p | 6.60p | 6.25p | 6.40p | 292168 |
| 28/02/2020 | 6.70p | 6.78p | 6.24p | 6.60p | 460231 |
| 27/02/2020 | 6.75p | 6.98p | 6.70p | 6.70p | 42414 |
| 26/02/2020 | 6.75p | 6.80p | 6.65p | 6.75p | 436088 |
| 25/02/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 79678 |
| 24/02/2020 | 6.45p | 7.00p | 6.45p | 6.75p | 483730 |
| 21/02/2020 | 6.40p | 6.70p | 6.35p | 6.45p | 256395 |
| 20/02/2020 | 6.40p | 6.50p | 6.20p | 6.40p | 632681 |
| 19/02/2020 | 6.50p | 6.60p | 6.30p | 6.40p | 331365 |
| 18/02/2020 | 7.15p | 7.26p | 6.55p | 6.55p | 286287 |
| 17/02/2020 | 7.25p | 7.33p | 7.00p | 7.15p | 45518 |
| 14/02/2020 | 7.25p | 7.35p | 7.06p | 7.25p | 39217 |
| 13/02/2020 | 7.55p | 7.90p | 7.10p | 7.25p | 487114 |
| 12/02/2020 | 7.25p | 7.90p | 7.11p | 7.55p | 185880 |
| 11/02/2020 | 7.00p | 7.44p | 6.99p | 7.25p | 41002 |
| 10/02/2020 | 6.80p | 7.10p | 6.74p | 7.00p | 163667 |
| 07/02/2020 | 6.95p | 7.10p | 6.72p | 6.75p | 54610 |
| 06/02/2020 | 7.25p | 7.26p | 6.85p | 6.95p | 490710 |
| 05/02/2020 | 7.25p | 7.29p | 7.00p | 7.25p | 114180 |
| 04/02/2020 | 7.50p | 7.50p | 7.01p | 7.25p | 181958 |
| 03/02/2020 | 6.95p | 8.35p | 6.73p | 7.50p | 1510272 |
| 31/01/2020 | 7.00p | 7.05p | 6.55p | 6.85p | 952398 |
| 30/01/2020 | 7.10p | 7.11p | 6.81p | 7.00p | 256567 |
| 29/01/2020 | 6.95p | 7.15p | 6.91p | 7.10p | 351600 |
| 28/01/2020 | 7.50p | 7.50p | 6.78p | 6.95p | 1116096 |
| 27/01/2020 | 7.75p | 7.75p | 7.02p | 7.50p | 120874 |
| 24/01/2020 | 7.75p | 7.78p | 7.70p | 7.75p | 70565 |
| 23/01/2020 | 7.75p | 7.97p | 7.75p | 7.75p | 385759 |
| 22/01/2020 | 7.75p | 7.98p | 7.46p | 7.75p | 333693 |
| 21/01/2020 | 7.35p | 8.27p | 7.35p | 7.75p | 1629957 |
| 20/01/2020 | 6.40p | 7.50p | 6.40p | 7.35p | 1357805 |
| 17/01/2020 | 6.15p | 6.25p | 6.00p | 6.25p | 223402 |
| 16/01/2020 | 6.25p | 6.25p | 6.00p | 6.15p | 208084 |
| 15/01/2020 | 6.25p | 6.33p | 6.03p | 6.25p | 84837 |
| 14/01/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 55328 |
| 13/01/2020 | 6.35p | 6.35p | 6.20p | 6.35p | 15000 |
| 10/01/2020 | 6.45p | 6.46p | 6.23p | 6.35p | 113164 |
| 09/01/2020 | 6.25p | 6.47p | 6.25p | 6.45p | 225248 |
| 08/01/2020 | 6.65p | 6.73p | 6.18p | 6.25p | 468616 |
| 07/01/2020 | 6.75p | 6.75p | 6.50p | 6.65p | 64457 |
| 06/01/2020 | 6.95p | 6.95p | 6.50p | 6.75p | 219255 |
| 03/01/2020 | 7.05p | 7.05p | 6.81p | 6.95p | 177080 |
| 02/01/2020 | 7.25p | 7.40p | 7.02p | 7.10p | 241919 |
| 01/01/2020 | 7.75p | 7.79p | 7.01p | 7.25p | 688987 |
| 31/12/2019 | 7.75p | 7.79p | 7.01p | 7.25p | 688987 |
| 30/12/2019 | 7.15p | 7.97p | 7.15p | 7.75p | 661847 |
| 27/12/2019 | 6.95p | 7.28p | 6.95p | 7.00p | 150334 |
| 26/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
| 25/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
| 24/12/2019 | 6.95p | 7.08p | 6.95p | 6.95p | 7500 |
| 23/12/2019 | 6.40p | 7.10p | 6.40p | 6.95p | 846517 |
| 20/12/2019 | 5.95p | 6.70p | 5.95p | 6.55p | 631263 |
| 19/12/2019 | 5.25p | 6.13p | 5.25p | 5.95p | 994219 |
| 18/12/2019 | 5.25p | 5.45p | 5.22p | 5.25p | 24119 |
| 17/12/2019 | 5.20p | 5.50p | 5.09p | 5.25p | 236459 |
| 16/12/2019 | 4.95p | 5.40p | 4.88p | 5.20p | 3128992 |
| 13/12/2019 | 4.90p | 5.00p | 4.85p | 4.90p | 246666 |
| 12/12/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 149500 |
| 11/12/2019 | 4.90p | 4.96p | 4.90p | 4.90p | 10080 |
| 10/12/2019 | 4.90p | 4.90p | 4.83p | 4.90p | 120974 |
| 09/12/2019 | 4.90p | 4.99p | 4.83p | 4.90p | 171370 |
| 06/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 13571 |
| 05/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 29439 |
| 04/12/2019 | 4.90p | 4.98p | 4.80p | 4.90p | 274811 |
| 03/12/2019 | 4.90p | 4.95p | 4.80p | 4.90p | 92703 |
| 02/12/2019 | 4.90p | 4.90p | 4.88p | 4.90p | 53173 |
| 29/11/2019 | 4.95p | 5.04p | 4.87p | 4.90p | 547597 |
| 28/11/2019 | 4.95p | 5.10p | 4.86p | 4.95p | 153125 |
| 27/11/2019 | 5.05p | 5.06p | 4.84p | 4.95p | 114648 |
| 26/11/2019 | 5.10p | 5.10p | 5.02p | 5.05p | 52115 |
| 25/11/2019 | 5.15p | 5.15p | 5.00p | 5.10p | 109715 |
| 22/11/2019 | 5.15p | 5.15p | 5.11p | 5.15p | 77361 |
| 21/11/2019 | 5.15p | 5.15p | 5.12p | 5.15p | 37680 |
| 20/11/2019 | 5.05p | 5.19p | 5.05p | 5.15p | 484606 |
| 19/11/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 31327 |
| 18/11/2019 | 5.05p | 5.09p | 5.03p | 5.05p | 398155 |
| 15/11/2019 | 5.05p | 5.09p | 5.03p | 5.05p | 332417 |
| 14/11/2019 | 5.05p | 5.10p | 5.05p | 5.05p | 155000 |
| 13/11/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/11/2019 | 5.25p | 5.25p | 5.05p | 5.05p | 927823 |
| 11/11/2019 | 5.25p | 5.35p | 5.13p | 5.25p | 417511 |
| 08/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/11/2019 | 5.25p | 5.38p | 5.20p | 5.25p | 23607 |
| 06/11/2019 | 5.25p | 5.39p | 5.25p | 5.25p | 297388 |
| 05/11/2019 | 5.10p | 5.39p | 5.08p | 5.25p | 276005 |
| 04/11/2019 | 5.10p | 5.20p | 5.05p | 5.10p | 166741 |
| 01/11/2019 | 5.10p | 5.33p | 5.03p | 5.10p | 322634 |
| 31/10/2019 | 5.25p | 5.33p | 5.02p | 5.10p | 236675 |
| 30/10/2019 | 5.25p | 5.35p | 5.17p | 5.25p | 62034 |
| 29/10/2019 | 5.25p | 5.50p | 5.10p | 5.25p | 265225 |
| 28/10/2019 | 5.65p | 5.65p | 5.03p | 5.25p | 645586 |
| 25/10/2019 | 5.75p | 5.75p | 5.50p | 5.65p | 171000 |
| 24/10/2019 | 5.85p | 5.89p | 5.70p | 5.75p | 296875 |
| 23/10/2019 | 5.85p | 5.90p | 5.72p | 5.85p | 15441473 |
| 22/10/2019 | 6.10p | 6.10p | 5.53p | 5.85p | 348448 |
| 21/10/2019 | 6.10p | 6.10p | 6.00p | 6.10p | 37032 |
| 18/10/2019 | 6.35p | 6.35p | 6.00p | 6.10p | 429631 |
| 17/10/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 26362 |
| 16/10/2019 | 6.40p | 6.44p | 6.10p | 6.35p | 600208 |
| 15/10/2019 | 6.40p | 6.46p | 6.23p | 6.40p | 123756 |
| 14/10/2019 | 6.65p | 6.66p | 6.40p | 6.40p | 218883 |
| 11/10/2019 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 10/10/2019 | 6.75p | 6.75p | 6.55p | 6.65p | 65859 |
| 09/10/2019 | 6.75p | 6.75p | 6.74p | 6.75p | 1335 |
| 08/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 1960 |
| 07/10/2019 | 6.75p | 6.78p | 6.50p | 6.75p | 83949 |
| 04/10/2019 | 6.75p | 6.82p | 6.50p | 6.75p | 350076 |
| 03/10/2019 | 7.15p | 7.15p | 6.50p | 6.75p | 155209 |
| 02/10/2019 | 7.25p | 7.30p | 7.03p | 7.25p | 1060403 |
| 01/10/2019 | 7.25p | 7.30p | 7.12p | 7.25p | 72825 |
| 30/09/2019 | 7.25p | 7.27p | 7.11p | 7.25p | 43472 |
| 27/09/2019 | 7.25p | 7.30p | 7.10p | 7.25p | 476526 |
| 26/09/2019 | 7.15p | 7.50p | 7.08p | 7.25p | 784014 |
| 25/09/2019 | 7.15p | 7.15p | 6.87p | 7.15p | 26400 |
| 24/09/2019 | 7.05p | 7.15p | 6.85p | 7.15p | 20501 |
| 23/09/2019 | 7.05p | 7.15p | 6.83p | 7.05p | 183224 |
| 20/09/2019 | 7.05p | 7.05p | 6.83p | 7.05p | 17252 |
| 19/09/2019 | 7.25p | 7.25p | 6.81p | 7.05p | 101524 |
| 18/09/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 28066 |
| 17/09/2019 | 7.25p | 7.38p | 7.03p | 7.25p | 40119 |
| 16/09/2019 | 7.35p | 7.35p | 7.00p | 7.25p | 202547 |
| 13/09/2019 | 7.35p | 7.55p | 7.25p | 7.35p | 248643 |
| 12/09/2019 | 7.35p | 7.60p | 7.07p | 7.35p | 211145 |
| 11/09/2019 | 7.50p | 7.70p | 7.02p | 7.35p | 27781 |
| 10/09/2019 | 7.40p | 7.67p | 7.12p | 7.50p | 234777 |
| 09/09/2019 | 7.40p | 7.70p | 7.00p | 7.40p | 310801 |
| 06/09/2019 | 7.75p | 7.90p | 7.02p | 7.40p | 105317 |
| 05/09/2019 | 7.90p | 8.12p | 7.52p | 7.75p | 23200 |
| 04/09/2019 | 7.15p | 8.18p | 7.00p | 7.90p | 409218 |
| 03/09/2019 | 7.05p | 7.05p | 6.88p | 7.05p | 77462 |
| 02/09/2019 | 7.15p | 7.28p | 6.86p | 7.05p | 308277 |
| 30/08/2019 | 7.15p | 7.30p | 6.92p | 7.15p | 169498 |
| 29/08/2019 | 7.15p | 7.30p | 6.90p | 7.15p | 553270 |
| 28/08/2019 | 7.15p | 7.30p | 6.91p | 7.15p | 14949 |
| 27/08/2019 | 7.25p | 7.25p | 6.82p | 7.15p | 664493 |
| 23/08/2019 | 7.25p | 7.25p | 7.17p | 7.25p | 60000 |
| 22/08/2019 | 7.25p | 7.25p | 7.17p | 7.25p | 9307 |
| 21/08/2019 | 6.80p | 7.44p | 6.80p | 7.25p | 92000 |
| 20/08/2019 | 6.75p | 7.00p | 6.56p | 6.80p | 400096 |
| 19/08/2019 | 6.50p | 7.00p | 6.20p | 6.75p | 701250 |
| 16/08/2019 | 7.25p | 7.35p | 7.25p | 7.25p | 42015 |
| 15/08/2019 | 7.40p | 7.50p | 7.00p | 7.25p | 669007 |
| 14/08/2019 | 7.50p | 7.50p | 7.08p | 7.16p | 290799 |
| 13/08/2019 | 7.50p | 7.50p | 7.23p | 7.50p | 233135 |
| 12/08/2019 | 7.50p | 7.50p | 7.23p | 7.50p | 172690 |
| 09/08/2019 | 7.50p | 7.50p | 7.22p | 7.50p | 203026 |
| 08/08/2019 | 7.40p | 7.58p | 7.40p | 7.50p | 100000 |
| 07/08/2019 | 7.65p | 7.65p | 7.30p | 7.40p | 293236 |
| 06/08/2019 | 7.90p | 7.90p | 7.35p | 7.65p | 157158 |
| 05/08/2019 | 8.25p | 8.25p | 7.50p | 7.90p | 297163 |
| 02/08/2019 | 8.35p | 8.37p | 8.01p | 8.25p | 280150 |
| 01/08/2019 | 8.50p | 8.50p | 8.20p | 8.35p | 307480 |
| 31/07/2019 | 8.50p | 8.54p | 8.22p | 8.50p | 703417 |
| 30/07/2019 | 9.10p | 9.10p | 8.00p | 8.50p | 788239 |
| 29/07/2019 | 9.15p | 9.22p | 9.00p | 9.10p | 404569 |
| 26/07/2019 | 8.75p | 9.40p | 8.75p | 9.15p | 736775 |
| 25/07/2019 | 8.65p | 8.77p | 8.50p | 8.75p | 209128 |
| 24/07/2019 | 9.25p | 9.27p | 8.27p | 8.65p | 488738 |
| 23/07/2019 | 9.20p | 10.00p | 9.00p | 9.25p | 1098710 |
| 22/07/2019 | 9.05p | 9.40p | 8.88p | 9.20p | 583743 |
| 19/07/2019 | 8.50p | 9.30p | 8.25p | 9.05p | 1459340 |
| 18/07/2019 | 8.20p | 8.77p | 8.08p | 8.50p | 425516 |
| 17/07/2019 | 8.00p | 8.20p | 7.80p | 8.20p | 540800 |
| 16/07/2019 | 8.20p | 8.20p | 7.80p | 8.00p | 386438 |
| 15/07/2019 | 8.00p | 8.29p | 7.85p | 8.20p | 610618 |
| 12/07/2019 | 7.90p | 8.80p | 7.82p | 8.00p | 1239609 |
| 11/07/2019 | 7.20p | 8.20p | 7.20p | 7.85p | 1179276 |
| 10/07/2019 | 6.90p | 7.27p | 6.90p | 7.20p | 406235 |
| 09/07/2019 | 7.15p | 7.15p | 6.90p | 6.90p | 101126 |
| 08/07/2019 | 7.15p | 7.15p | 7.03p | 7.15p | 74430 |
| 05/07/2019 | 7.40p | 7.45p | 6.86p | 7.15p | 455580 |
| 04/07/2019 | 7.40p | 7.49p | 7.40p | 7.40p | 46848 |
| 03/07/2019 | 7.75p | 7.85p | 7.26p | 7.40p | 551288 |
| 02/07/2019 | 7.25p | 7.88p | 7.17p | 7.75p | 823235 |
| 01/07/2019 | 6.75p | 7.49p | 6.63p | 7.15p | 1167745 |
| 28/06/2019 | 6.75p | 6.80p | 6.50p | 6.75p | 1687336 |
| 27/06/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 678432 |
| 26/06/2019 | 6.85p | 6.85p | 6.53p | 6.75p | 481389 |
| 25/06/2019 | 6.75p | 6.93p | 6.61p | 6.72p | 188356 |
| 24/06/2019 | 6.75p | 6.77p | 6.56p | 6.75p | 313560 |
| 21/06/2019 | 6.75p | 6.85p | 6.50p | 6.75p | 151511 |
| 20/06/2019 | 6.75p | 6.95p | 6.50p | 6.75p | 240294 |
| 19/06/2019 | 6.50p | 6.93p | 6.50p | 6.75p | 408829 |
| 18/06/2019 | 6.25p | 6.47p | 6.00p | 6.40p | 477113 |
| 17/06/2019 | 6.70p | 6.95p | 6.20p | 6.40p | 154436 |
| 14/06/2019 | 7.10p | 7.10p | 6.40p | 6.70p | 667270 |
| 13/06/2019 | 5.65p | 7.40p | 5.30p | 7.10p | 4997712 |
| 12/06/2019 | 5.35p | 5.44p | 5.24p | 5.35p | 674858 |
| 11/06/2019 | 5.25p | 5.43p | 5.18p | 5.35p | 375835 |
| 10/06/2019 | 4.95p | 5.45p | 4.95p | 5.25p | 341012 |
*Close Price adjusted for both dividends and splits