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 |
|---|---|---|---|---|---|
| 10/03/2020 | 20.20p | 20.20p | 18.20p | 18.25p | 453590 |
| 09/03/2020 | 20.10p | 20.89p | 19.00p | 20.60p | 239092 |
| 06/03/2020 | 21.30p | 21.80p | 20.05p | 20.10p | 286500 |
| 05/03/2020 | 21.50p | 21.55p | 19.41p | 21.30p | 600168 |
| 04/03/2020 | 19.75p | 22.90p | 19.75p | 21.50p | 630170 |
| 03/03/2020 | 17.75p | 20.00p | 17.61p | 19.75p | 566777 |
| 02/03/2020 | 16.35p | 17.80p | 16.20p | 17.50p | 652698 |
| 28/02/2020 | 16.35p | 16.43p | 16.20p | 16.35p | 162811 |
| 27/02/2020 | 16.75p | 16.75p | 16.00p | 16.35p | 259059 |
| 26/02/2020 | 17.10p | 17.10p | 16.11p | 16.85p | 199920 |
| 25/02/2020 | 17.90p | 18.14p | 16.52p | 17.10p | 621759 |
| 24/02/2020 | 15.50p | 18.70p | 15.50p | 17.90p | 1067831 |
| 21/02/2020 | 14.65p | 15.33p | 14.50p | 15.00p | 119991 |
| 20/02/2020 | 14.15p | 14.80p | 12.54p | 14.65p | 560900 |
| 19/02/2020 | 15.60p | 15.60p | 13.60p | 14.15p | 237757 |
| 18/02/2020 | 15.60p | 15.60p | 15.10p | 15.60p | 61509 |
| 17/02/2020 | 17.35p | 17.38p | 15.20p | 15.60p | 506870 |
| 14/02/2020 | 16.25p | 18.10p | 16.20p | 17.35p | 1547499 |
| 13/02/2020 | 10.60p | 16.37p | 10.60p | 16.25p | 1497328 |
| 12/02/2020 | 10.85p | 10.85p | 10.25p | 10.60p | 101758 |
| 11/02/2020 | 10.85p | 10.90p | 10.65p | 10.85p | 124016 |
| 10/02/2020 | 11.25p | 11.30p | 10.50p | 10.75p | 305887 |
| 07/02/2020 | 11.60p | 11.60p | 11.00p | 11.25p | 93455 |
| 06/02/2020 | 11.60p | 11.74p | 11.20p | 11.60p | 87220 |
| 05/02/2020 | 11.75p | 11.85p | 11.20p | 11.60p | 100608 |
| 04/02/2020 | 11.85p | 11.95p | 11.34p | 11.75p | 432921 |
| 03/02/2020 | 10.75p | 12.30p | 10.75p | 11.85p | 794233 |
| 31/01/2020 | 9.25p | 11.00p | 9.23p | 10.75p | 664508 |
| 30/01/2020 | 9.35p | 9.49p | 9.32p | 9.35p | 46321 |
| 29/01/2020 | 8.25p | 9.90p | 8.25p | 9.48p | 1063502 |
| 28/01/2020 | 7.50p | 8.35p | 7.50p | 8.25p | 453311 |
| 27/01/2020 | 7.50p | 7.50p | 7.24p | 7.50p | 394376 |
| 24/01/2020 | 7.25p | 7.50p | 7.02p | 7.50p | 128639 |
| 23/01/2020 | 7.25p | 7.25p | 7.05p | 7.25p | 67494 |
| 22/01/2020 | 7.63p | 7.63p | 7.25p | 7.25p | 168474 |
| 21/01/2020 | 8.00p | 8.00p | 7.16p | 7.25p | 389118 |
| 20/01/2020 | 8.00p | 8.33p | 7.83p | 8.00p | 45959 |
| 17/01/2020 | 8.25p | 8.38p | 8.00p | 8.00p | 171247 |
| 16/01/2020 | 7.05p | 8.50p | 7.05p | 8.25p | 1465586 |
| 15/01/2020 | 6.80p | 7.50p | 6.80p | 7.05p | 400340 |
| 14/01/2020 | 6.18p | 6.87p | 6.18p | 6.80p | 378405 |
| 13/01/2020 | 6.18p | 6.35p | 6.16p | 6.18p | 125748 |
| 10/01/2020 | 6.38p | 6.38p | 6.11p | 6.18p | 242477 |
| 09/01/2020 | 6.50p | 6.70p | 6.25p | 6.38p | 405409 |
| 08/01/2020 | 6.05p | 6.75p | 6.00p | 6.50p | 618487 |
| 07/01/2020 | 6.13p | 6.14p | 6.00p | 6.05p | 234148 |
| 06/01/2020 | 6.38p | 6.89p | 6.01p | 6.13p | 615670 |
| 03/01/2020 | 5.88p | 7.00p | 5.81p | 6.38p | 4139976 |
| 02/01/2020 | 5.88p | 6.00p | 5.61p | 5.88p | 3105814 |
| 01/01/2020 | 5.88p | 5.95p | 5.78p | 5.88p | 37143 |
| 31/12/2019 | 5.88p | 5.95p | 5.78p | 5.88p | 37143 |
| 30/12/2019 | 5.88p | 5.95p | 5.88p | 5.88p | 20000 |
| 27/12/2019 | 6.13p | 6.13p | 5.88p | 5.88p | 82924 |
| 26/12/2019 | 5.88p | 5.88p | 5.78p | 5.88p | 67087 |
| 25/12/2019 | 5.88p | 5.88p | 5.78p | 5.88p | 67087 |
| 24/12/2019 | 5.88p | 5.88p | 5.78p | 5.88p | 67087 |
| 23/12/2019 | 5.88p | 6.00p | 5.75p | 5.88p | 369184 |
| 20/12/2019 | 6.13p | 6.13p | 5.50p | 5.88p | 467678 |
| 19/12/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 186840 |
| 18/12/2019 | 6.88p | 6.88p | 6.00p | 6.13p | 322086 |
| 17/12/2019 | 7.00p | 7.00p | 6.65p | 6.88p | 100695 |
| 16/12/2019 | 7.63p | 7.64p | 7.00p | 7.25p | 215985 |
| 13/12/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2019 | 7.63p | 7.63p | 7.56p | 7.63p | 15000 |
| 11/12/2019 | 7.63p | 7.63p | 7.56p | 7.63p | 9000 |
| 10/12/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 3658 |
| 09/12/2019 | 7.63p | 7.64p | 7.63p | 7.63p | 6436 |
| 06/12/2019 | 7.75p | 7.75p | 7.30p | 7.63p | 75844 |
| 05/12/2019 | 7.75p | 7.75p | 7.70p | 7.75p | 20000 |
| 04/12/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/12/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 48389 |
| 02/12/2019 | 7.63p | 7.75p | 7.63p | 7.75p | 0 |
| 29/11/2019 | 7.88p | 7.88p | 7.50p | 7.63p | 142528 |
| 28/11/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 27/11/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 26/11/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/11/2019 | 7.88p | 7.88p | 7.83p | 7.88p | 2000 |
| 22/11/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 25000 |
| 21/11/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 25089 |
| 20/11/2019 | 7.88p | 7.92p | 7.75p | 7.88p | 57943 |
| 19/11/2019 | 8.15p | 8.15p | 7.75p | 7.88p | 69471 |
| 18/11/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 15/11/2019 | 8.15p | 8.15p | 7.80p | 8.15p | 17183 |
| 14/11/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 13/11/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 12/11/2019 | 8.15p | 8.15p | 7.81p | 8.15p | 26066 |
| 11/11/2019 | 8.15p | 8.15p | 7.90p | 8.15p | 108553 |
| 08/11/2019 | 8.13p | 8.15p | 7.77p | 8.15p | 79533 |
| 07/11/2019 | 8.13p | 8.13p | 7.81p | 8.13p | 26800 |
| 06/11/2019 | 8.13p | 8.13p | 7.81p | 8.13p | 12570 |
| 05/11/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/11/2019 | 8.13p | 8.13p | 7.81p | 8.13p | 5850 |
| 01/11/2019 | 8.13p | 8.13p | 7.99p | 8.13p | 6259 |
| 31/10/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/10/2019 | 8.25p | 8.25p | 7.99p | 8.13p | 59163 |
| 29/10/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 11345 |
| 28/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/10/2019 | 8.30p | 8.30p | 8.00p | 8.25p | 85035 |
| 24/10/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 23/10/2019 | 8.25p | 8.30p | 8.11p | 8.30p | 17000 |
| 22/10/2019 | 8.20p | 8.25p | 8.00p | 8.25p | 42152 |
| 21/10/2019 | 8.20p | 8.20p | 8.00p | 8.20p | 439 |
| 18/10/2019 | 8.68p | 8.84p | 7.95p | 8.20p | 266782 |
| 17/10/2019 | 8.88p | 8.88p | 8.30p | 8.68p | 271264 |
| 16/10/2019 | 7.75p | 8.90p | 7.68p | 8.88p | 881424 |
| 15/10/2019 | 8.85p | 8.85p | 7.50p | 7.75p | 210202 |
| 14/10/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/10/2019 | 8.88p | 8.89p | 8.76p | 8.88p | 5452 |
| 10/10/2019 | 9.00p | 9.00p | 8.78p | 8.88p | 33426 |
| 09/10/2019 | 9.00p | 9.00p | 8.78p | 9.00p | 1649 |
| 08/10/2019 | 9.00p | 9.00p | 8.78p | 9.00p | 53606 |
| 07/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/10/2019 | 9.00p | 9.00p | 8.93p | 9.00p | 5378 |
| 03/10/2019 | 9.00p | 9.00p | 8.93p | 9.00p | 22324 |
| 02/10/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 01/10/2019 | 8.75p | 9.00p | 8.68p | 8.90p | 97451 |
| 30/09/2019 | 9.25p | 9.25p | 8.60p | 8.75p | 88909 |
| 27/09/2019 | 9.25p | 9.25p | 9.09p | 9.25p | 27428 |
| 26/09/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 70580 |
| 25/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/09/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 20785 |
| 23/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/09/2019 | 9.25p | 9.25p | 9.10p | 9.25p | 21857 |
| 18/09/2019 | 9.25p | 9.25p | 9.10p | 9.25p | 21857 |
| 17/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/09/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3352 |
| 12/09/2019 | 9.25p | 9.25p | 9.15p | 9.25p | 1027 |
| 11/09/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 16902 |
| 10/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 40000 |
| 09/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/09/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 87027 |
| 05/09/2019 | 9.75p | 9.75p | 9.00p | 9.25p | 135882 |
| 04/09/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/09/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/09/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 30389 |
| 30/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/08/2019 | 9.75p | 9.75p | 9.63p | 9.75p | 2016 |
| 28/08/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 6477 |
| 27/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/08/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 25000 |
| 22/08/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 40109 |
| 21/08/2019 | 9.75p | 9.75p | 9.63p | 9.75p | 15584 |
| 20/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/08/2019 | 9.75p | 9.99p | 9.51p | 9.75p | 160760 |
| 16/08/2019 | 9.90p | 9.90p | 9.54p | 9.75p | 105650 |
| 15/08/2019 | 10.25p | 10.25p | 9.90p | 9.90p | 0 |
| 14/08/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 11938 |
| 13/08/2019 | 10.25p | 10.25p | 10.13p | 10.25p | 25000 |
| 12/08/2019 | 10.60p | 10.60p | 10.25p | 10.25p | 0 |
| 09/08/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 08/08/2019 | 10.75p | 10.75p | 10.50p | 10.60p | 13000 |
| 07/08/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/08/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 11415 |
| 05/08/2019 | 11.25p | 11.25p | 10.50p | 10.75p | 105800 |
| 02/08/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 3760 |
| 01/08/2019 | 10.90p | 11.25p | 10.70p | 11.25p | 1370 |
| 31/07/2019 | 10.90p | 10.90p | 10.72p | 10.90p | 5032 |
| 30/07/2019 | 10.85p | 10.95p | 10.72p | 10.90p | 41415 |
| 29/07/2019 | 11.05p | 11.07p | 10.63p | 10.85p | 65379 |
| 26/07/2019 | 11.05p | 11.10p | 11.05p | 11.05p | 25125 |
| 25/07/2019 | 11.10p | 11.40p | 11.05p | 11.05p | 140000 |
| 24/07/2019 | 11.00p | 11.30p | 10.90p | 11.10p | 404741 |
| 23/07/2019 | 10.35p | 10.45p | 10.20p | 10.35p | 81000 |
| 22/07/2019 | 10.25p | 10.35p | 10.25p | 10.35p | 0 |
| 19/07/2019 | 9.90p | 10.30p | 9.90p | 10.25p | 55281 |
| 18/07/2019 | 9.90p | 10.00p | 9.82p | 9.90p | 115015 |
| 17/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 50763 |
| 16/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 34898 |
| 15/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 25000 |
| 12/07/2019 | 9.85p | 9.90p | 9.70p | 9.90p | 277000 |
| 11/07/2019 | 10.25p | 10.25p | 9.70p | 9.85p | 100813 |
| 10/07/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 30387 |
| 09/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 72499 |
| 08/07/2019 | 10.25p | 10.48p | 10.13p | 10.25p | 9824 |
| 05/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 8378 |
| 04/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 44714 |
| 03/07/2019 | 10.60p | 10.60p | 10.25p | 10.25p | 12326 |
| 02/07/2019 | 11.25p | 11.25p | 10.50p | 10.60p | 152257 |
| 01/07/2019 | 11.75p | 11.75p | 11.00p | 11.25p | 46459 |
| 28/06/2019 | 11.75p | 11.75p | 11.51p | 11.75p | 31670 |
| 27/06/2019 | 12.25p | 12.25p | 11.50p | 11.75p | 75993 |
| 26/06/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/06/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/06/2019 | 12.75p | 12.75p | 12.00p | 12.25p | 67672 |
| 21/06/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/06/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/06/2019 | 12.75p | 12.75p | 12.50p | 12.75p | 6730 |
| 18/06/2019 | 12.75p | 12.75p | 12.50p | 12.75p | 38421 |
| 17/06/2019 | 13.00p | 13.00p | 12.50p | 12.75p | 1064 |
| 14/06/2019 | 13.00p | 13.00p | 12.50p | 12.75p | 43548 |
| 13/06/2019 | 13.00p | 13.00p | 12.75p | 12.75p | 58455 |
| 12/06/2019 | 13.00p | 13.00p | 12.52p | 13.00p | 3595 |
| 11/06/2019 | 13.00p | 13.00p | 12.52p | 13.00p | 1280 |
| 10/06/2019 | 13.00p | 13.00p | 12.50p | 13.00p | 2000 |
| 07/06/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/06/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 38144 |
| 05/06/2019 | 13.35p | 13.40p | 13.00p | 13.00p | 68574 |
| 04/06/2019 | 13.00p | 13.20p | 12.90p | 13.10p | 60443 |
*Close Price adjusted for both dividends and splits