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
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 4.91p | 4.91p | 4.50p | 4.50p | 27449 |
| 13/11/2024 | 4.28p | 4.89p | 4.28p | 4.62p | 42615 |
| 12/11/2024 | 4.93p | 4.93p | 4.26p | 4.26p | 203164 |
| 11/11/2024 | 4.90p | 4.91p | 4.25p | 4.58p | 474526 |
| 08/11/2024 | 4.50p | 4.92p | 4.27p | 4.57p | 290816 |
| 07/11/2024 | 4.22p | 4.85p | 4.22p | 4.85p | 99222 |
| 06/11/2024 | 4.20p | 4.92p | 4.20p | 4.56p | 116228 |
| 05/11/2024 | 4.50p | 4.93p | 4.16p | 4.54p | 84239 |
| 04/11/2024 | 4.93p | 4.93p | 4.60p | 4.76p | 60002 |
| 01/11/2024 | 4.60p | 5.48p | 4.51p | 4.77p | 129781 |
| 31/10/2024 | 4.50p | 4.81p | 4.50p | 4.50p | 292821 |
| 30/10/2024 | 4.51p | 4.91p | 4.15p | 4.54p | 517031 |
| 29/10/2024 | 4.50p | 5.25p | 4.16p | 4.71p | 148577 |
| 28/10/2024 | 4.14p | 5.26p | 4.14p | 4.57p | 628945 |
| 25/10/2024 | 5.00p | 5.50p | 4.14p | 4.50p | 105347 |
| 24/10/2024 | 5.00p | 5.02p | 4.13p | 4.62p | 69657 |
| 23/10/2024 | 4.11p | 5.00p | 4.11p | 4.61p | 72249 |
| 22/10/2024 | 4.81p | 5.00p | 4.20p | 4.56p | 146109 |
| 21/10/2024 | 4.81p | 5.50p | 4.21p | 4.81p | 208976 |
| 18/10/2024 | 4.80p | 5.45p | 4.01p | 4.79p | 437746 |
| 17/10/2024 | 4.80p | 5.20p | 4.01p | 4.51p | 262299 |
| 16/10/2024 | 4.26p | 4.91p | 4.26p | 4.91p | 92533 |
| 15/10/2024 | 4.10p | 5.00p | 4.16p | 4.51p | 118972 |
| 14/10/2024 | 4.10p | 5.00p | 3.51p | 4.51p | 744696 |
| 11/10/2024 | 3.99p | 4.90p | 3.51p | 4.01p | 1270621 |
| 10/10/2024 | 3.99p | 4.90p | 3.55p | 4.26p | 77187 |
| 09/10/2024 | 3.99p | 4.70p | 3.98p | 4.26p | 123797 |
| 08/10/2024 | 3.99p | 4.75p | 3.83p | 4.26p | 180486 |
| 07/10/2024 | 3.99p | 4.79p | 3.50p | 4.11p | 359342 |
| 04/10/2024 | 3.59p | 4.00p | 3.15p | 3.75p | 1037013 |
| 03/10/2024 | 3.89p | 3.88p | 3.10p | 3.40p | 9552 |
| 02/10/2024 | 3.89p | 3.82p | 3.05p | 3.44p | 314894 |
| 01/10/2024 | 3.89p | 3.89p | 3.15p | 3.43p | 183173 |
| 30/09/2024 | 3.89p | 3.99p | 3.01p | 3.60p | 177228 |
| 27/09/2024 | 3.50p | 3.94p | 3.01p | 3.75p | 37621 |
| 26/09/2024 | 3.71p | 4.10p | 3.31p | 3.50p | 586443 |
| 25/09/2024 | 3.80p | 4.04p | 3.71p | 3.88p | 271392 |
| 24/09/2024 | 3.74p | 4.49p | 3.60p | 4.05p | 99578 |
| 23/09/2024 | 3.75p | 4.38p | 3.75p | 4.00p | 143620 |
| 20/09/2024 | 3.75p | 4.49p | 3.75p | 3.75p | 335505 |
| 19/09/2024 | 4.00p | 4.30p | 3.82p | 3.75p | 26000 |
| 18/09/2024 | 3.90p | 4.33p | 3.60p | 3.75p | 112783 |
| 17/09/2024 | 4.20p | 4.01p | 3.65p | 3.90p | 29520 |
| 16/09/2024 | 4.20p | 4.23p | 3.60p | 3.90p | 27278 |
| 13/09/2024 | 4.20p | 4.49p | 3.55p | 4.05p | 99221 |
| 12/09/2024 | 3.41p | 4.22p | 3.65p | 4.10p | 241056 |
| 11/09/2024 | 3.41p | 4.80p | 3.40p | 3.95p | 762250 |
| 10/09/2024 | 3.52p | 4.09p | 3.48p | 3.77p | 223780 |
| 09/09/2024 | 3.52p | 4.45p | 3.46p | 3.99p | 141907 |
| 06/09/2024 | 3.52p | 4.08p | 3.43p | 3.92p | 100138 |
| 05/09/2024 | 3.52p | 4.10p | 3.40p | 3.98p | 244337 |
| 04/09/2024 | 3.51p | 4.29p | 3.51p | 3.60p | 329000 |
| 03/09/2024 | 3.40p | 4.40p | 3.40p | 3.62p | 287435 |
| 02/09/2024 | 3.32p | 4.24p | 3.31p | 3.59p | 872391 |
| 30/08/2024 | 4.01p | 4.45p | 3.20p | 4.02p | 1090077 |
| 29/08/2024 | 3.91p | 4.49p | 3.38p | 4.18p | 135670 |
| 28/08/2024 | 3.00p | 4.15p | 3.00p | 3.65p | 99884 |
| 27/08/2024 | 3.89p | 4.00p | 3.30p | 3.45p | 200976 |
| 23/08/2024 | 3.70p | 4.20p | 3.16p | 3.86p | 745075 |
| 22/08/2024 | 3.60p | 3.95p | 3.01p | 3.60p | 325615 |
| 21/08/2024 | 3.51p | 3.97p | 3.35p | 3.60p | 82330 |
| 20/08/2024 | 3.51p | 3.97p | 3.13p | 3.60p | 145604 |
| 19/08/2024 | 3.51p | 4.19p | 3.33p | 3.70p | 55794 |
| 16/08/2024 | 3.99p | 4.19p | 3.55p | 3.70p | 118239 |
| 15/08/2024 | 3.99p | 4.04p | 3.01p | 3.85p | 269189 |
| 14/08/2024 | 4.00p | 4.34p | 3.35p | 3.75p | 239845 |
| 13/08/2024 | 3.31p | 4.05p | 3.01p | 3.75p | 296227 |
| 12/08/2024 | 3.31p | 3.99p | 3.01p | 3.50p | 85325 |
| 09/08/2024 | 3.31p | 4.00p | 3.00p | 3.55p | 801487 |
| 08/08/2024 | 3.50p | 3.92p | 3.31p | 3.65p | 418382 |
| 07/08/2024 | 3.99p | 3.99p | 3.30p | 3.65p | 304628 |
| 06/08/2024 | 0.00p | 4.34p | 3.73p | 4.00p | 22784 |
| 05/08/2024 | 3.50p | 4.50p | 3.60p | 4.00p | 177644 |
| 02/08/2024 | 3.50p | 4.49p | 3.50p | 4.00p | 779974 |
| 01/08/2024 | 4.00p | 4.25p | 3.30p | 4.10p | 1918848 |
| 31/07/2024 | 4.49p | 4.49p | 4.05p | 4.27p | 101946 |
| 30/07/2024 | 4.39p | 4.49p | 4.01p | 4.32p | 88664 |
| 29/07/2024 | 4.39p | 4.95p | 4.03p | 4.55p | 482311 |
| 26/07/2024 | 4.75p | 4.68p | 4.37p | 4.68p | 60335 |
| 25/07/2024 | 4.75p | 4.68p | 4.37p | 4.68p | 25623 |
| 24/07/2024 | 4.75p | 4.75p | 4.36p | 4.52p | 212429 |
| 23/07/2024 | 4.53p | 4.78p | 4.39p | 4.76p | 189060 |
| 22/07/2024 | 4.53p | 4.99p | 4.41p | 4.65p | 241784 |
| 19/07/2024 | 4.51p | 4.80p | 4.35p | 4.65p | 242728 |
| 18/07/2024 | 4.70p | 4.75p | 4.51p | 4.75p | 92988 |
| 17/07/2024 | 5.48p | 4.87p | 4.52p | 4.75p | 61619 |
| 16/07/2024 | 5.48p | 5.48p | 4.53p | 4.85p | 343224 |
| 15/07/2024 | 5.00p | 5.48p | 4.51p | 5.05p | 118571 |
| 12/07/2024 | 5.00p | 5.29p | 4.50p | 4.86p | 74150 |
| 11/07/2024 | 4.51p | 5.48p | 4.50p | 5.00p | 55197 |
| 10/07/2024 | 4.51p | 5.50p | 4.51p | 5.00p | 19906 |
| 09/07/2024 | 4.51p | 4.99p | 4.51p | 4.75p | 263436 |
| 08/07/2024 | 4.99p | 5.50p | 4.51p | 4.75p | 304386 |
| 05/07/2024 | 4.99p | 5.28p | 4.50p | 4.95p | 75138 |
| 04/07/2024 | 4.99p | 5.40p | 4.36p | 5.40p | 588138 |
| 03/07/2024 | 4.36p | 4.99p | 4.35p | 4.68p | 198533 |
| 02/07/2024 | 4.36p | 4.80p | 4.36p | 4.68p | 235599 |
| 01/07/2024 | 3.65p | 4.85p | 4.08p | 4.68p | 373320 |
| 28/06/2024 | 3.65p | 4.50p | 3.65p | 4.20p | 478213 |
| 27/06/2024 | 4.30p | 5.07p | 3.50p | 3.83p | 4150024 |
| 26/06/2024 | 5.50p | 5.96p | 5.22p | 5.55p | 113301 |
| 25/06/2024 | 5.78p | 5.93p | 5.30p | 5.60p | 40446 |
| 24/06/2024 | 5.78p | 5.78p | 5.00p | 5.49p | 190525 |
| 21/06/2024 | 5.74p | 5.90p | 5.39p | 5.59p | 143569 |
| 20/06/2024 | 5.74p | 5.74p | 5.34p | 5.56p | 268725 |
| 19/06/2024 | 5.74p | 6.48p | 5.33p | 5.39p | 379142 |
| 18/06/2024 | 6.08p | 5.96p | 5.55p | 5.74p | 221067 |
| 17/06/2024 | 6.08p | 6.05p | 5.60p | 5.74p | 278844 |
| 14/06/2024 | 6.08p | 6.08p | 5.68p | 5.79p | 136690 |
| 13/06/2024 | 5.50p | 5.98p | 5.50p | 5.74p | 173953 |
| 12/06/2024 | 6.00p | 6.28p | 5.35p | 5.75p | 249095 |
| 11/06/2024 | 6.38p | 6.47p | 6.00p | 6.19p | 365614 |
| 10/06/2024 | 6.34p | 7.20p | 6.08p | 6.24p | 633931 |
| 07/06/2024 | 6.50p | 6.95p | 6.35p | 6.66p | 635627 |
| 06/06/2024 | 6.50p | 6.97p | 6.21p | 6.55p | 561492 |
| 05/06/2024 | 6.52p | 7.20p | 6.50p | 6.79p | 477661 |
| 04/06/2024 | 6.52p | 6.98p | 6.52p | 6.74p | 274779 |
| 03/06/2024 | 6.98p | 8.00p | 6.57p | 6.75p | 68077 |
| 31/05/2024 | 6.82p | 7.08p | 6.70p | 6.91p | 102717 |
| 30/05/2024 | 6.82p | 7.48p | 6.57p | 6.95p | 99743 |
| 29/05/2024 | 6.98p | 7.48p | 6.49p | 6.83p | 291841 |
| 28/05/2024 | 7.00p | 7.48p | 6.57p | 6.85p | 124969 |
| 24/05/2024 | 6.88p | 6.85p | 6.53p | 6.73p | 141230 |
| 23/05/2024 | 6.88p | 7.09p | 6.52p | 6.63p | 635992 |
| 22/05/2024 | 7.02p | 7.65p | 6.86p | 7.13p | 368677 |
| 21/05/2024 | 7.48p | 7.98p | 6.52p | 7.55p | 688667 |
| 20/05/2024 | 7.02p | 7.50p | 6.82p | 7.29p | 532220 |
| 17/05/2024 | 5.72p | 7.50p | 5.72p | 7.00p | 1363988 |
| 16/05/2024 | 6.50p | 6.40p | 5.76p | 5.76p | 188558 |
| 15/05/2024 | 6.50p | 7.50p | 5.82p | 6.41p | 147848 |
| 14/05/2024 | 6.50p | 6.43p | 6.00p | 6.16p | 93636 |
| 13/05/2024 | 6.50p | 6.89p | 6.10p | 6.51p | 154558 |
| 10/05/2024 | 6.50p | 6.93p | 5.74p | 6.62p | 273491 |
| 09/05/2024 | 5.76p | 6.50p | 5.02p | 5.86p | 309068 |
| 08/05/2024 | 6.20p | 6.39p | 5.39p | 5.76p | 91513 |
| 07/05/2024 | 6.20p | 6.50p | 5.54p | 5.91p | 275614 |
| 03/05/2024 | 6.20p | 7.00p | 5.87p | 6.20p | 84000 |
| 02/05/2024 | 6.22p | 7.00p | 5.52p | 6.12p | 107717 |
| 01/05/2024 | 6.22p | 6.59p | 5.52p | 6.24p | 365977 |
| 30/04/2024 | 6.00p | 6.88p | 6.00p | 6.20p | 197722 |
| 29/04/2024 | 6.66p | 7.98p | 6.00p | 6.50p | 34324 |
| 26/04/2024 | 6.66p | 6.97p | 6.00p | 6.49p | 203677 |
| 25/04/2024 | 6.66p | 6.85p | 6.20p | 6.59p | 196136 |
| 24/04/2024 | 6.66p | 7.40p | 6.20p | 6.40p | 863412 |
| 23/04/2024 | 6.52p | 7.48p | 6.61p | 7.02p | 30505 |
| 22/04/2024 | 6.52p | 7.45p | 6.55p | 6.75p | 64104 |
| 19/04/2024 | 6.52p | 8.00p | 6.30p | 6.75p | 316825 |
| 18/04/2024 | 6.52p | 6.89p | 6.05p | 6.60p | 247694 |
| 17/04/2024 | 6.52p | 7.30p | 6.02p | 6.45p | 402510 |
| 16/04/2024 | 6.00p | 6.98p | 6.00p | 6.29p | 242329 |
| 15/04/2024 | 6.30p | 7.59p | 6.02p | 6.66p | 98442 |
| 12/04/2024 | 7.02p | 7.20p | 6.11p | 6.30p | 534233 |
| 11/04/2024 | 8.40p | 8.42p | 7.12p | 7.20p | 374337 |
| 10/04/2024 | 6.50p | 10.00p | 6.25p | 7.54p | 4061360 |
| 09/04/2024 | 5.76p | 6.98p | 5.18p | 6.50p | 1086124 |
| 08/04/2024 | 5.46p | 6.15p | 4.75p | 5.76p | 1885900 |
| 05/04/2024 | 4.50p | 5.26p | 4.50p | 4.88p | 270035 |
| 04/04/2024 | 5.00p | 5.34p | 4.51p | 5.00p | 297759 |
| 03/04/2024 | 4.59p | 5.50p | 4.65p | 5.00p | 122596 |
| 02/04/2024 | 4.59p | 5.05p | 4.50p | 5.05p | 722470 |
| 28/03/2024 | 4.70p | 5.90p | 4.68p | 5.10p | 180475 |
| 27/03/2024 | 4.50p | 5.70p | 4.60p | 5.13p | 305261 |
| 26/03/2024 | 4.50p | 5.70p | 4.65p | 5.17p | 200284 |
| 25/03/2024 | 4.50p | 5.75p | 4.50p | 5.00p | 770447 |
| 22/03/2024 | 4.20p | 5.99p | 4.00p | 5.30p | 316566 |
| 21/03/2024 | 5.00p | 5.50p | 4.49p | 5.00p | 456139 |
| 20/03/2024 | 5.00p | 5.25p | 5.00p | 5.25p | 195842 |
| 19/03/2024 | 5.00p | 5.99p | 4.82p | 5.25p | 310994 |
| 18/03/2024 | 5.01p | 5.99p | 4.88p | 5.50p | 426193 |
| 15/03/2024 | 5.10p | 5.56p | 5.01p | 5.56p | 52873 |
| 14/03/2024 | 6.00p | 6.00p | 5.00p | 5.50p | 192594 |
| 13/03/2024 | 6.00p | 6.20p | 5.10p | 5.50p | 1194665 |
| 12/03/2024 | 5.90p | 6.20p | 5.39p | 6.20p | 253014 |
| 11/03/2024 | 5.00p | 6.60p | 5.00p | 5.75p | 584904 |
| 08/03/2024 | 5.64p | 5.89p | 5.13p | 5.42p | 470880 |
| 07/03/2024 | 5.24p | 5.97p | 4.80p | 5.60p | 521615 |
| 06/03/2024 | 5.02p | 5.50p | 4.50p | 4.90p | 109202 |
| 05/03/2024 | 4.70p | 5.28p | 4.59p | 4.90p | 213731 |
| 04/03/2024 | 4.70p | 5.42p | 4.50p | 5.05p | 556519 |
| 01/03/2024 | 4.67p | 5.18p | 4.58p | 4.94p | 147794 |
| 29/02/2024 | 4.56p | 5.34p | 4.56p | 4.93p | 281376 |
| 28/02/2024 | 4.56p | 5.45p | 4.56p | 5.02p | 97656 |
| 27/02/2024 | 4.56p | 5.41p | 4.55p | 5.03p | 96406 |
| 26/02/2024 | 5.00p | 5.06p | 4.63p | 5.06p | 282306 |
| 23/02/2024 | 5.00p | 5.40p | 4.68p | 5.34p | 72966 |
| 22/02/2024 | 5.00p | 5.40p | 4.66p | 5.27p | 110379 |
| 21/02/2024 | 5.00p | 5.30p | 4.66p | 4.92p | 488163 |
| 20/02/2024 | 5.00p | 5.48p | 5.00p | 5.20p | 165559 |
| 19/02/2024 | 5.79p | 5.64p | 5.10p | 5.50p | 44737 |
| 16/02/2024 | 5.79p | 5.40p | 5.10p | 5.40p | 147234 |
| 15/02/2024 | 5.79p | 5.80p | 5.05p | 5.40p | 359640 |
| 14/02/2024 | 5.20p | 5.96p | 4.82p | 5.35p | 296225 |
| 13/02/2024 | 5.20p | 5.20p | 4.68p | 4.90p | 291679 |
| 12/02/2024 | 5.89p | 5.59p | 5.05p | 5.20p | 161106 |
| 09/02/2024 | 5.89p | 5.89p | 5.22p | 5.45p | 90063 |
| 08/02/2024 | 5.00p | 5.69p | 5.13p | 5.41p | 229635 |
| 07/02/2024 | 5.00p | 5.89p | 4.50p | 5.50p | 1958959 |
| 06/02/2024 | 5.20p | 5.48p | 5.00p | 5.29p | 325515 |
| 05/02/2024 | 5.20p | 6.00p | 5.10p | 5.40p | 317419 |
| 02/02/2024 | 5.20p | 5.84p | 5.20p | 5.60p | 152685 |
*Close Price adjusted for both dividends and splits