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 |
|---|---|---|---|---|---|
| 15/09/2010 | 24.25p | 24.50p | 24.01p | 24.25p | 101709 |
| 14/09/2010 | 24.25p | 24.25p | 23.60p | 24.25p | 9000 |
| 13/09/2010 | 24.25p | 24.50p | 24.01p | 24.25p | 4321 |
| 10/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 09/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 08/09/2010 | 24.00p | 24.55p | 24.00p | 24.25p | 275000 |
| 07/09/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/09/2010 | 25.00p | 25.00p | 23.00p | 24.00p | 33591 |
| 03/09/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 500 |
| 02/09/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/09/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 1750 |
| 31/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 4200 |
| 27/08/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 3500 |
| 25/08/2010 | 25.00p | 25.20p | 25.00p | 25.00p | 3901 |
| 24/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 2781 |
| 23/08/2010 | 25.00p | 25.25p | 25.00p | 25.00p | 16925 |
| 20/08/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 5458 |
| 18/08/2010 | 25.00p | 25.00p | 24.18p | 25.00p | 875 |
| 17/08/2010 | 24.75p | 25.00p | 24.75p | 25.00p | 0 |
| 16/08/2010 | 24.75p | 25.30p | 24.14p | 24.75p | 4679 |
| 13/08/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 13237 |
| 12/08/2010 | 24.75p | 24.75p | 24.40p | 24.75p | 1200 |
| 11/08/2010 | 24.75p | 25.40p | 24.40p | 24.75p | 8127 |
| 10/08/2010 | 24.75p | 25.40p | 24.75p | 24.75p | 19685 |
| 09/08/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 06/08/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 05/08/2010 | 24.75p | 25.49p | 24.00p | 24.75p | 41683 |
| 04/08/2010 | 24.75p | 25.50p | 24.30p | 24.75p | 13138 |
| 03/08/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 20000 |
| 02/08/2010 | 24.50p | 25.00p | 24.50p | 24.75p | 4200 |
| 30/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 26022 |
| 29/07/2010 | 24.00p | 24.50p | 24.00p | 24.50p | 11888 |
| 28/07/2010 | 24.50p | 24.89p | 24.26p | 24.50p | 2100 |
| 27/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 51507 |
| 26/07/2010 | 24.75p | 24.90p | 24.23p | 24.50p | 17000 |
| 23/07/2010 | 24.25p | 25.03p | 24.25p | 24.75p | 250739 |
| 22/07/2010 | 24.25p | 25.00p | 24.25p | 24.25p | 310000 |
| 21/07/2010 | 24.25p | 24.50p | 23.00p | 24.25p | 100327 |
| 20/07/2010 | 23.75p | 24.50p | 23.00p | 24.00p | 135500 |
| 19/07/2010 | 23.75p | 23.75p | 23.00p | 23.75p | 25000 |
| 16/07/2010 | 23.75p | 24.50p | 23.75p | 23.75p | 11969 |
| 15/07/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 14/07/2010 | 23.75p | 24.50p | 23.75p | 23.75p | 4020 |
| 13/07/2010 | 24.50p | 25.46p | 22.50p | 23.75p | 28441 |
| 12/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/07/2010 | 24.50p | 25.13p | 24.50p | 24.50p | 500 |
| 08/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 5000 |
| 07/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2010 | 25.25p | 25.25p | 24.50p | 24.50p | 16500 |
| 05/07/2010 | 24.50p | 25.50p | 24.00p | 25.25p | 100032 |
| 02/07/2010 | 24.00p | 24.99p | 24.00p | 24.50p | 8774 |
| 01/07/2010 | 23.50p | 23.50p | 22.54p | 23.50p | 80249 |
| 30/06/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 4500 |
| 29/06/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 25000 |
| 28/06/2010 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 25/06/2010 | 22.50p | 24.00p | 22.50p | 24.00p | 81901 |
| 24/06/2010 | 22.50p | 22.60p | 22.50p | 22.50p | 2166 |
| 23/06/2010 | 23.25p | 23.25p | 22.00p | 22.50p | 45000 |
| 22/06/2010 | 23.25p | 23.25p | 23.00p | 23.25p | 5000 |
| 21/06/2010 | 23.25p | 23.26p | 23.00p | 23.25p | 13220 |
| 18/06/2010 | 23.25p | 23.25p | 23.01p | 23.25p | 1000 |
| 17/06/2010 | 23.25p | 23.40p | 23.00p | 23.25p | 4063 |
| 16/06/2010 | 23.50p | 23.50p | 23.00p | 23.25p | 24654 |
| 15/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 1000 |
| 14/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 910 |
| 11/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 3376 |
| 09/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/06/2010 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 07/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 04/06/2010 | 23.75p | 24.37p | 23.75p | 23.75p | 408 |
| 03/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 02/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 01/06/2010 | 23.75p | 24.20p | 23.75p | 23.75p | 10000 |
| 28/05/2010 | 23.75p | 23.75p | 23.09p | 23.75p | 2276 |
| 27/05/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 26/05/2010 | 23.75p | 23.75p | 23.09p | 23.75p | 2474 |
| 25/05/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 24/05/2010 | 24.25p | 25.10p | 23.75p | 23.75p | 23371 |
| 21/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 17026 |
| 20/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 1634 |
| 19/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 18/05/2010 | 25.00p | 25.38p | 24.25p | 24.25p | 2000 |
| 17/05/2010 | 24.00p | 26.92p | 23.00p | 25.00p | 100538 |
| 14/05/2010 | 23.00p | 23.25p | 22.02p | 23.00p | 20956 |
| 13/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/05/2010 | 23.00p | 23.00p | 22.04p | 23.00p | 1405 |
| 11/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/05/2010 | 23.50p | 23.50p | 22.00p | 23.00p | 20000 |
| 07/05/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/05/2010 | 21.25p | 23.97p | 21.25p | 23.50p | 98561 |
| 05/05/2010 | 20.50p | 20.50p | 20.00p | 20.25p | 128497 |
| 04/05/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 2782 |
| 30/04/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 1637 |
| 29/04/2010 | 21.00p | 21.36p | 21.00p | 21.00p | 10000 |
| 28/04/2010 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 27/04/2010 | 23.50p | 23.50p | 19.00p | 21.50p | 35000 |
| 26/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2010 | 24.50p | 24.50p | 22.06p | 23.50p | 992 |
| 21/04/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/04/2010 | 25.00p | 25.00p | 23.00p | 24.75p | 56314 |
| 19/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/04/2010 | 25.00p | 25.50p | 24.00p | 25.00p | 10000 |
| 15/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/04/2010 | 26.50p | 26.50p | 25.00p | 25.00p | 75826 |
| 13/04/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 15193 |
| 12/04/2010 | 28.50p | 28.50p | 25.00p | 26.50p | 17060 |
| 09/04/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/04/2010 | 28.50p | 28.50p | 27.06p | 28.50p | 936 |
| 07/04/2010 | 30.00p | 30.00p | 26.50p | 28.50p | 29910 |
| 06/04/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 21711 |
| 01/04/2010 | 30.50p | 30.50p | 27.50p | 30.00p | 15000 |
| 31/03/2010 | 30.00p | 30.00p | 28.10p | 30.00p | 2670 |
| 30/03/2010 | 30.25p | 30.25p | 30.00p | 30.00p | 0 |
| 29/03/2010 | 30.50p | 30.50p | 27.00p | 30.25p | 30742 |
| 26/03/2010 | 30.50p | 30.50p | 28.00p | 30.50p | 100000 |
| 25/03/2010 | 30.50p | 30.50p | 28.00p | 30.50p | 60000 |
| 24/03/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/03/2010 | 31.00p | 31.00p | 30.50p | 30.50p | 0 |
| 22/03/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/03/2010 | 31.00p | 31.00p | 29.10p | 30.50p | 5754 |
| 18/03/2010 | 31.00p | 31.00p | 29.00p | 31.00p | 17913 |
| 17/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 1000 |
| 16/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 829 |
| 15/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 1000 |
| 12/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 3000 |
| 10/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 1500 |
| 09/03/2010 | 31.00p | 31.00p | 28.00p | 31.00p | 23587 |
| 08/03/2010 | 31.00p | 31.00p | 29.36p | 31.00p | 3247 |
| 05/03/2010 | 31.00p | 31.00p | 29.00p | 31.00p | 20000 |
| 04/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/03/2010 | 31.00p | 32.24p | 29.00p | 31.00p | 41543 |
| 02/03/2010 | 31.00p | 32.00p | 31.00p | 31.00p | 25000 |
| 01/03/2010 | 30.50p | 31.00p | 30.50p | 31.00p | 0 |
| 26/02/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/02/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/02/2010 | 30.00p | 31.75p | 28.00p | 30.50p | 34293 |
| 23/02/2010 | 30.00p | 30.29p | 28.00p | 30.00p | 7000 |
| 22/02/2010 | 30.00p | 30.00p | 28.25p | 30.00p | 5000 |
| 19/02/2010 | 30.00p | 30.39p | 28.10p | 30.00p | 2455 |
| 18/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 3299 |
| 16/02/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 4643 |
| 15/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/02/2010 | 30.00p | 30.00p | 28.10p | 30.00p | 557 |
| 10/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2010 | 30.00p | 30.00p | 27.00p | 30.00p | 85163 |
| 08/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 7466 |
| 04/02/2010 | 30.00p | 30.25p | 28.30p | 30.00p | 3500 |
| 03/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/02/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/02/2010 | 30.00p | 30.25p | 28.00p | 30.00p | 14941 |
| 29/01/2010 | 30.00p | 30.50p | 28.00p | 30.00p | 10242 |
| 28/01/2010 | 30.00p | 30.99p | 27.00p | 30.00p | 81473 |
| 27/01/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/01/2010 | 30.50p | 30.50p | 28.00p | 30.00p | 7429 |
| 25/01/2010 | 30.50p | 30.50p | 29.00p | 30.50p | 10282 |
| 22/01/2010 | 30.50p | 31.00p | 30.50p | 30.50p | 6500 |
| 21/01/2010 | 32.00p | 32.00p | 29.00p | 30.50p | 8500 |
| 20/01/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 19/01/2010 | 32.25p | 32.25p | 30.00p | 32.00p | 36646 |
| 18/01/2010 | 32.25p | 32.25p | 32.25p | 32.25p | 0 |
| 15/01/2010 | 32.25p | 33.27p | 32.25p | 32.25p | 2946 |
| 14/01/2010 | 32.25p | 32.30p | 30.54p | 32.25p | 10640 |
| 13/01/2010 | 32.25p | 32.25p | 32.25p | 32.25p | 2300000 |
| 12/01/2010 | 32.25p | 32.25p | 32.00p | 32.25p | 3877 |
| 11/01/2010 | 33.25p | 33.27p | 30.00p | 32.25p | 24770 |
| 08/01/2010 | 33.75p | 34.06p | 31.50p | 33.25p | 34214 |
| 07/01/2010 | 33.75p | 33.75p | 32.50p | 33.75p | 5977 |
| 06/01/2010 | 33.75p | 33.75p | 32.51p | 33.75p | 550 |
| 05/01/2010 | 34.00p | 34.00p | 32.50p | 33.75p | 40000 |
| 04/01/2010 | 33.75p | 34.00p | 32.53p | 34.00p | 1000 |
| 31/12/2009 | 33.75p | 34.50p | 32.53p | 33.75p | 41000 |
| 30/12/2009 | 33.75p | 33.75p | 32.50p | 33.75p | 21090 |
| 29/12/2009 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 24/12/2009 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 23/12/2009 | 34.00p | 34.00p | 33.00p | 34.00p | 4462 |
| 22/12/2009 | 34.00p | 34.46p | 33.10p | 34.00p | 3404 |
| 21/12/2009 | 34.50p | 34.50p | 34.00p | 34.00p | 0 |
| 18/12/2009 | 34.50p | 34.50p | 33.33p | 34.50p | 4115 |
| 17/12/2009 | 34.50p | 34.50p | 33.51p | 34.50p | 7707 |
| 16/12/2009 | 34.50p | 34.50p | 33.43p | 34.50p | 6240 |
| 15/12/2009 | 34.50p | 34.50p | 33.00p | 34.50p | 17558 |
| 14/12/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 11/12/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/12/2009 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/12/2009 | 34.50p | 34.50p | 33.51p | 34.50p | 2864 |
| 08/12/2009 | 35.00p | 35.74p | 34.50p | 34.50p | 6399 |
| 07/12/2009 | 35.00p | 35.78p | 33.50p | 35.00p | 70251 |
| 04/12/2009 | 35.00p | 35.85p | 35.00p | 35.00p | 12067 |
| 03/12/2009 | 35.00p | 35.78p | 35.00p | 35.00p | 2500 |
| 02/12/2009 | 35.00p | 35.00p | 34.00p | 35.00p | 33395 |
| 01/12/2009 | 36.00p | 36.00p | 34.22p | 35.00p | 19976 |
| 30/11/2009 | 36.00p | 36.96p | 35.54p | 36.00p | 19638 |
*Close Price adjusted for both dividends and splits