Spinnaker Opportunities (SOP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spinnaker Opportunities

Date Open High Low Close* Volume
07/06/2019 4.65p 4.65p 4.65p 4.65p 0
06/06/2019 4.65p 4.65p 4.65p 4.65p 0
05/06/2019 4.65p 4.65p 4.65p 4.65p 0
04/06/2019 4.65p 4.65p 4.65p 4.65p 0
03/06/2019 4.65p 4.65p 4.65p 4.65p 0
31/05/2019 4.65p 4.65p 4.65p 4.65p 0
30/05/2019 4.65p 4.65p 4.65p 4.65p 0
29/05/2019 4.65p 4.65p 4.65p 4.65p 0
28/05/2019 4.65p 4.65p 4.65p 4.65p 0
24/05/2019 4.65p 4.65p 4.65p 4.65p 0
23/05/2019 4.65p 4.65p 4.65p 4.65p 0
22/05/2019 4.65p 4.65p 4.65p 4.65p 0
21/05/2019 4.65p 4.65p 4.65p 4.65p 0
20/05/2019 4.65p 4.65p 4.65p 4.65p 0
17/05/2019 4.65p 4.65p 4.65p 4.65p 0
16/05/2019 4.65p 4.65p 4.65p 4.65p 0
15/05/2019 4.65p 4.65p 4.65p 4.65p 0
14/05/2019 4.65p 4.65p 4.65p 4.65p 0
13/05/2019 4.65p 4.65p 4.65p 4.65p 0
10/05/2019 4.65p 4.65p 4.65p 4.65p 0
09/05/2019 4.65p 4.65p 4.65p 4.65p 0
08/05/2019 4.65p 4.65p 4.65p 4.65p 0
07/05/2019 4.65p 4.65p 4.65p 4.65p 0
03/05/2019 4.65p 4.65p 4.65p 4.65p 0
02/05/2019 4.65p 4.65p 4.65p 4.65p 0
01/05/2019 4.65p 4.65p 4.65p 4.65p 0
30/04/2019 4.65p 4.65p 4.65p 4.65p 0
29/04/2019 4.65p 4.65p 4.65p 4.65p 0
26/04/2019 4.65p 4.65p 4.65p 4.65p 0
25/04/2019 4.65p 4.65p 4.65p 4.65p 0
24/04/2019 4.65p 4.65p 4.65p 4.65p 0
23/04/2019 4.65p 4.65p 4.65p 4.65p 0
18/04/2019 4.65p 4.65p 4.65p 4.65p 0
17/04/2019 4.65p 4.65p 4.65p 4.65p 0
16/04/2019 4.65p 4.65p 4.65p 4.65p 0
15/04/2019 4.65p 4.65p 4.65p 4.65p 0
12/04/2019 4.65p 4.65p 4.65p 4.65p 0
11/04/2019 4.65p 4.65p 4.65p 4.65p 0
10/04/2019 4.65p 4.65p 4.65p 4.65p 0
09/04/2019 4.65p 4.65p 4.65p 4.65p 0
08/04/2019 4.65p 4.65p 4.65p 4.65p 0
05/04/2019 4.65p 4.65p 4.65p 4.65p 0
04/04/2019 4.65p 4.65p 4.65p 4.65p 0
03/04/2019 4.65p 4.65p 4.65p 4.65p 0
02/04/2019 4.65p 4.65p 4.65p 4.65p 0
01/04/2019 4.65p 4.65p 4.65p 4.65p 0
29/03/2019 4.65p 4.65p 4.65p 4.65p 0
28/03/2019 4.65p 4.65p 4.65p 4.65p 0
27/03/2019 4.65p 4.65p 4.65p 4.65p 0
26/03/2019 4.65p 4.65p 4.65p 4.65p 0
25/03/2019 4.65p 4.65p 4.65p 4.65p 0
22/03/2019 4.65p 4.65p 4.65p 4.65p 0
21/03/2019 4.65p 4.65p 4.65p 4.65p 0
20/03/2019 4.65p 4.65p 4.65p 4.65p 0
19/03/2019 4.65p 4.65p 4.65p 4.65p 0
18/03/2019 4.65p 4.65p 4.65p 4.65p 0
15/03/2019 4.65p 4.65p 4.65p 4.65p 0
14/03/2019 4.65p 4.65p 4.65p 4.65p 0
13/03/2019 4.65p 4.65p 4.65p 4.65p 0
12/03/2019 4.65p 4.65p 4.65p 4.65p 0
11/03/2019 4.65p 4.65p 4.65p 4.65p 0
08/03/2019 4.65p 4.65p 4.65p 4.65p 0
07/03/2019 4.65p 4.65p 4.65p 4.65p 0
06/03/2019 4.65p 4.65p 4.65p 4.65p 0
05/03/2019 4.65p 4.65p 4.65p 4.65p 0
04/03/2019 4.65p 4.65p 4.65p 4.65p 0
01/03/2019 4.65p 4.65p 4.65p 4.65p 0
28/02/2019 4.65p 4.65p 4.65p 4.65p 0
27/02/2019 4.65p 4.65p 4.65p 4.65p 0
27/02/2019 4.65p 4.65p 4.65p 4.65p 0
26/02/2019 4.65p 4.65p 4.65p 4.65p 0
25/02/2019 4.65p 4.65p 4.65p 4.65p 0
22/02/2019 4.65p 4.65p 4.65p 4.65p 0
21/02/2019 4.65p 4.65p 4.65p 4.65p 0
20/02/2019 4.65p 4.65p 4.65p 4.65p 0
19/02/2019 4.65p 4.65p 4.65p 4.65p 0
18/02/2019 4.65p 4.75p 4.65p 4.65p 37852
15/02/2019 4.65p 4.65p 4.65p 4.65p 0
14/02/2019 4.65p 4.65p 4.30p 4.65p 10547
13/02/2019 4.65p 4.65p 4.65p 4.65p 0
12/02/2019 4.65p 4.65p 4.65p 4.65p 0
11/02/2019 4.65p 4.65p 4.25p 4.65p 100000
08/02/2019 4.65p 4.65p 4.60p 4.65p 50000
07/02/2019 4.65p 4.65p 4.65p 4.65p 0
06/02/2019 4.35p 4.65p 4.35p 4.65p 225000
05/02/2019 4.75p 4.75p 4.35p 4.35p 25000
04/02/2019 4.75p 4.75p 4.75p 4.75p 0
01/02/2019 4.75p 4.75p 4.75p 4.75p 0
31/01/2019 4.75p 4.75p 4.75p 4.75p 200000
30/01/2019 4.75p 4.75p 4.53p 4.75p 8096
29/01/2019 4.85p 4.85p 4.50p 4.75p 198076
28/01/2019 4.80p 4.99p 4.70p 4.85p 131494
25/01/2019 4.80p 4.80p 4.80p 4.80p 0
24/01/2019 4.80p 4.80p 4.80p 4.80p 0
23/01/2019 4.80p 4.80p 4.80p 4.80p 0
22/01/2019 4.80p 4.80p 4.70p 4.80p 10000
21/01/2019 4.80p 4.98p 4.80p 4.80p 9871
18/01/2019 4.80p 4.80p 4.80p 4.80p 0
17/01/2019 4.80p 5.00p 4.62p 4.80p 102948
16/01/2019 4.80p 4.95p 4.80p 4.80p 165000
15/01/2019 4.80p 4.80p 4.80p 4.80p 0
14/01/2019 4.80p 4.80p 4.80p 4.80p 0
11/01/2019 4.80p 4.80p 4.60p 4.80p 700
10/01/2019 4.80p 4.95p 4.80p 4.80p 10000
09/01/2019 4.80p 4.80p 4.62p 4.80p 20022
08/01/2019 4.80p 4.80p 4.80p 4.80p 0
07/01/2019 4.80p 4.80p 4.60p 4.80p 4549
04/01/2019 4.80p 4.95p 4.80p 4.80p 20000
03/01/2019 4.80p 4.80p 4.80p 4.80p 0
02/01/2019 4.80p 4.80p 4.80p 4.80p 0
31/12/2018 4.80p 4.80p 4.80p 4.80p 0
28/12/2018 4.80p 4.80p 4.80p 4.80p 0
27/12/2018 4.80p 4.80p 4.80p 4.80p 0
24/12/2018 4.80p 4.80p 4.80p 4.80p 0
21/12/2018 4.80p 4.80p 4.62p 4.80p 2000
20/12/2018 4.80p 4.80p 4.60p 4.80p 15000
19/12/2018 4.80p 4.80p 4.80p 4.80p 0
18/12/2018 4.80p 4.80p 4.80p 4.80p 0
17/12/2018 4.80p 4.80p 4.80p 4.80p 133986
14/12/2018 4.80p 4.80p 4.80p 4.80p 0
13/12/2018 4.80p 4.80p 4.80p 4.80p 0
12/12/2018 4.80p 4.80p 4.80p 4.80p 0
11/12/2018 4.80p 4.80p 4.80p 4.80p 0
10/12/2018 4.85p 5.00p 4.80p 4.80p 40000
07/12/2018 4.85p 4.85p 4.65p 4.85p 15000
06/12/2018 4.70p 5.10p 4.62p 4.85p 149233
05/12/2018 4.70p 4.70p 4.62p 4.70p 10000
04/12/2018 4.80p 4.80p 4.60p 4.70p 120000
03/12/2018 4.70p 4.80p 4.67p 4.70p 23392
30/11/2018 4.70p 4.80p 4.70p 4.70p 25000
29/11/2018 4.70p 4.70p 4.70p 4.70p 0
28/11/2018 4.70p 4.79p 4.70p 4.70p 30000
27/11/2018 4.40p 4.75p 4.40p 4.70p 77898
26/11/2018 4.65p 4.65p 4.65p 4.65p 0
23/11/2018 4.65p 4.65p 4.65p 4.65p 0
22/11/2018 4.40p 4.65p 4.40p 4.65p 0
21/11/2018 4.40p 4.65p 4.40p 4.65p 39912
20/11/2018 4.45p 4.79p 4.45p 4.65p 95428
19/11/2018 4.45p 4.70p 4.45p 4.70p 0
16/11/2018 4.45p 4.70p 4.45p 4.70p 0
15/11/2018 4.45p 4.79p 4.45p 4.70p 25000
14/11/2018 4.70p 4.80p 4.70p 4.70p 5971
13/11/2018 4.55p 4.79p 4.55p 4.70p 42560
12/11/2018 4.55p 4.75p 4.55p 4.75p 0
09/11/2018 4.75p 4.78p 4.75p 4.75p 50000
08/11/2018 4.55p 4.75p 4.75p 4.75p 0
07/11/2018 4.75p 4.75p 4.75p 4.75p 0
06/11/2018 4.55p 4.80p 4.55p 4.75p 31500
05/11/2018 4.55p 4.75p 4.55p 4.75p 0
02/11/2018 4.55p 4.75p 4.55p 4.75p 0
01/11/2018 4.55p 5.00p 4.55p 4.75p 455940
31/10/2018 4.75p 4.97p 4.75p 4.75p 7520
30/10/2018 4.75p 4.75p 4.75p 4.75p 0
29/10/2018 4.75p 4.80p 4.75p 4.75p 32186
26/10/2018 4.75p 4.97p 4.75p 4.75p 11518
25/10/2018 4.75p 4.97p 4.75p 4.75p 15000
24/10/2018 4.75p 4.97p 4.75p 4.75p 21678
23/10/2018 4.75p 5.00p 4.75p 4.75p 269366
22/10/2018 4.75p 4.97p 4.75p 4.75p 20140
19/10/2018 4.75p 4.75p 4.68p 4.75p 7075
18/10/2018 4.75p 5.00p 4.75p 4.75p 229912
17/10/2018 4.75p 4.95p 4.75p 4.75p 100
16/10/2018 4.75p 4.95p 4.75p 4.75p 1769
15/10/2018 4.50p 4.90p 4.50p 4.60p 364000
12/10/2018 4.75p 5.00p 4.75p 4.75p 125000
11/10/2018 4.75p 4.90p 4.75p 4.75p 0
10/10/2018 4.75p 4.90p 4.75p 4.90p 0
09/10/2018 4.75p 4.90p 4.75p 4.90p 121586
08/10/2018 4.75p 4.90p 4.75p 4.90p 100000
05/10/2018 5.10p 5.10p 4.85p 4.90p 53818
04/10/2018 5.10p 5.15p 5.00p 5.10p 66695
03/10/2018 5.10p 5.10p 5.00p 5.10p 553
02/10/2018 5.10p 5.10p 5.10p 5.10p 0
01/10/2018 5.10p 5.10p 5.05p 5.10p 9951
28/09/2018 5.10p 5.15p 5.00p 5.10p 107202
27/09/2018 5.00p 5.20p 5.00p 5.10p 114057
26/09/2018 5.00p 5.05p 5.00p 5.00p 39263
25/09/2018 5.00p 5.05p 4.80p 5.00p 57813
24/09/2018 5.00p 5.00p 5.00p 5.00p 0
21/09/2018 5.00p 5.07p 5.00p 5.00p 36000
20/09/2018 5.15p 5.15p 5.00p 5.00p 40372
19/09/2018 5.10p 5.10p 4.60p 5.00p 157283
18/09/2018 5.15p 5.70p 5.00p 5.10p 478164
17/09/2018 4.80p 4.87p 4.80p 4.80p 20264
14/09/2018 4.80p 4.90p 4.70p 4.80p 58076
13/09/2018 4.70p 4.89p 4.70p 4.80p 50000
12/09/2018 4.65p 4.76p 4.65p 4.70p 20686
11/09/2018 4.65p 4.65p 4.65p 4.65p 0
10/09/2018 4.65p 4.76p 4.65p 4.65p 10479
07/09/2018 4.65p 4.65p 4.65p 4.65p 0
06/09/2018 4.80p 4.80p 4.65p 4.65p 23148
05/09/2018 4.55p 4.88p 4.51p 4.80p 123611
04/09/2018 4.55p 4.59p 4.51p 4.55p 108535
03/09/2018 4.55p 4.55p 4.55p 4.55p 0
31/08/2018 4.55p 4.55p 4.55p 4.55p 0
30/08/2018 4.30p 4.55p 4.30p 4.55p 25000
29/08/2018 4.30p 4.30p 4.10p 4.30p 50000
28/08/2018 4.35p 4.35p 4.20p 4.30p 12007
24/08/2018 4.40p 4.40p 4.30p 4.35p 50000
23/08/2018 4.65p 4.65p 4.40p 4.40p 260615

*Close Price adjusted for both dividends and splits