Spinnaker Opportunities (SOP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2018 4.65p 4.65p 4.65p 4.65p 0
21/08/2018 4.65p 4.65p 4.65p 4.65p 0
20/08/2018 4.65p 4.65p 4.62p 4.65p 21646
17/08/2018 4.35p 4.85p 4.35p 4.65p 150000
16/08/2018 4.40p 4.40p 4.40p 4.40p 0
15/08/2018 4.40p 4.40p 4.11p 4.40p 5000
14/08/2018 4.35p 4.40p 4.40p 4.40p 0
13/08/2018 4.35p 4.40p 4.40p 4.40p 0
10/08/2018 4.60p 4.60p 4.40p 4.40p 25000
09/08/2018 4.65p 4.65p 4.44p 4.60p 5000
08/08/2018 4.70p 4.70p 4.44p 4.60p 41306
07/08/2018 4.70p 4.70p 4.70p 4.70p 0
06/08/2018 4.50p 4.85p 4.50p 4.70p 395705
03/08/2018 4.50p 4.50p 4.50p 4.50p 0
02/08/2018 4.50p 4.50p 4.50p 4.50p 0
01/08/2018 4.50p 4.50p 4.50p 4.50p 0
31/07/2018 4.65p 4.65p 4.50p 4.50p 0
30/07/2018 4.50p 4.50p 4.50p 4.50p 0
27/07/2018 4.50p 4.50p 4.50p 4.50p 0
26/07/2018 4.35p 4.65p 4.35p 4.50p 144324
25/07/2018 4.60p 4.60p 4.35p 4.35p 33530
24/07/2018 4.60p 4.60p 4.51p 4.60p 2163
23/07/2018 4.65p 4.65p 4.53p 4.60p 7691
20/07/2018 4.65p 4.65p 4.53p 4.65p 5000
19/07/2018 4.65p 4.65p 4.65p 4.65p 0
18/07/2018 4.65p 4.65p 4.65p 4.65p 0
17/07/2018 4.65p 4.65p 4.65p 4.65p 0
16/07/2018 4.65p 4.65p 4.56p 4.65p 54885
13/07/2018 4.65p 4.70p 4.65p 4.65p 100000
12/07/2018 4.65p 4.65p 4.65p 4.65p 0
11/07/2018 4.65p 4.65p 4.65p 4.65p 0
10/07/2018 4.65p 4.65p 4.52p 4.65p 20000
09/07/2018 4.90p 4.90p 4.65p 4.65p 131128
06/07/2018 4.90p 4.90p 4.82p 4.90p 110000
05/07/2018 4.75p 5.20p 4.75p 4.90p 239165
04/07/2018 4.75p 4.99p 4.75p 4.75p 57732
03/07/2018 4.95p 5.00p 4.75p 4.75p 248875
02/07/2018 4.10p 5.00p 4.10p 4.95p 526034
29/06/2018 3.90p 4.30p 3.90p 4.10p 69131
28/06/2018 3.90p 3.90p 3.90p 3.90p 0
27/06/2018 3.90p 3.90p 3.90p 3.90p 0
26/06/2018 3.90p 3.90p 3.90p 3.90p 0
25/06/2018 3.90p 3.90p 3.90p 3.90p 0
22/06/2018 3.90p 3.90p 3.90p 3.90p 0
21/06/2018 3.90p 3.90p 3.90p 3.90p 0
20/06/2018 3.90p 3.90p 3.88p 3.90p 3053
19/06/2018 3.90p 4.25p 3.90p 3.90p 46532
18/06/2018 3.90p 3.90p 3.90p 3.90p 0
15/06/2018 3.90p 3.90p 3.90p 3.90p 0
14/06/2018 3.90p 3.90p 3.90p 3.90p 0
13/06/2018 3.90p 3.90p 3.90p 3.90p 0
12/06/2018 3.90p 3.90p 3.90p 3.90p 0
11/06/2018 3.90p 3.90p 3.75p 3.90p 15000
08/06/2018 3.90p 3.90p 3.75p 3.90p 3220
07/06/2018 3.90p 4.25p 3.90p 3.90p 140181
06/06/2018 3.90p 3.90p 3.90p 3.90p 0
05/06/2018 3.90p 3.90p 3.90p 3.90p 0
04/06/2018 3.90p 3.90p 3.90p 3.90p 0
01/06/2018 3.90p 3.90p 3.90p 3.90p 0
31/05/2018 3.90p 3.90p 3.90p 3.90p 0
30/05/2018 3.90p 3.90p 3.90p 3.90p 0
29/05/2018 3.90p 3.90p 3.90p 3.90p 0
25/05/2018 3.90p 3.90p 3.90p 3.90p 0
24/05/2018 3.90p 3.90p 3.73p 3.90p 6421
23/05/2018 3.90p 3.90p 3.90p 3.90p 0
22/05/2018 3.90p 3.90p 3.90p 3.90p 0
21/05/2018 3.90p 3.90p 3.90p 3.90p 0
18/05/2018 3.90p 3.90p 3.90p 3.90p 0
17/05/2018 3.90p 3.90p 3.90p 3.90p 0
16/05/2018 3.90p 3.90p 3.90p 3.90p 0
15/05/2018 3.90p 3.90p 3.90p 3.90p 0
14/05/2018 3.90p 3.90p 3.75p 3.90p 0
11/05/2018 3.75p 3.75p 3.75p 3.75p 0
10/05/2018 3.75p 4.00p 3.75p 3.75p 30858
09/05/2018 3.75p 3.75p 3.75p 3.75p 0
08/05/2018 3.75p 4.00p 3.75p 3.75p 180000
04/05/2018 3.75p 3.75p 3.75p 3.75p 0
03/05/2018 3.75p 3.75p 3.75p 3.75p 0
02/05/2018 3.75p 3.95p 3.75p 3.75p 62000
01/05/2018 3.75p 3.75p 3.75p 3.75p 0
30/04/2018 3.75p 3.75p 3.75p 3.75p 0
27/04/2018 3.75p 3.75p 3.75p 3.75p 0
26/04/2018 3.75p 3.75p 3.75p 3.75p 0
25/04/2018 3.75p 3.75p 3.75p 3.75p 0
24/04/2018 4.05p 4.05p 3.65p 3.75p 62705
23/04/2018 4.05p 4.05p 4.05p 4.05p 0
20/04/2018 4.05p 4.05p 4.05p 4.05p 0
19/04/2018 4.05p 4.05p 3.83p 4.05p 2000
18/04/2018 4.05p 4.05p 4.05p 4.05p 0
17/04/2018 4.05p 4.05p 3.83p 4.05p 6000
16/04/2018 4.05p 4.05p 4.05p 4.05p 0
13/04/2018 4.05p 4.15p 4.05p 4.05p 71210
12/04/2018 4.05p 4.05p 4.00p 4.05p 22062
11/04/2018 4.20p 4.20p 4.06p 4.15p 57997
10/04/2018 4.20p 4.20p 4.06p 4.20p 3823
09/04/2018 4.20p 4.20p 4.06p 4.20p 21580
06/04/2018 4.20p 4.20p 4.20p 4.20p 0
05/04/2018 4.20p 4.40p 4.02p 4.20p 234520
04/04/2018 4.40p 4.50p 4.02p 4.20p 99481
03/04/2018 4.40p 4.50p 4.40p 4.40p 100000
29/03/2018 4.40p 4.40p 4.06p 4.40p 80000
28/03/2018 4.40p 4.40p 4.40p 4.40p 0
27/03/2018 4.45p 4.45p 4.40p 4.40p 0
26/03/2018 4.45p 4.50p 4.45p 4.45p 14111
23/03/2018 4.45p 4.45p 4.45p 4.45p 0
22/03/2018 4.45p 4.45p 4.45p 4.45p 0
21/03/2018 4.45p 4.45p 4.20p 4.45p 31501
20/03/2018 4.45p 4.50p 4.33p 4.45p 9399
19/03/2018 4.45p 4.50p 4.45p 4.45p 75000
16/03/2018 4.45p 4.45p 4.45p 4.45p 150000
15/03/2018 4.45p 4.45p 4.20p 4.45p 34037
14/03/2018 4.45p 4.45p 4.33p 4.45p 19907
13/03/2018 4.45p 4.45p 4.45p 4.45p 0
12/03/2018 4.45p 4.45p 4.45p 4.45p 0
09/03/2018 4.45p 4.45p 4.33p 4.45p 5013
08/03/2018 4.45p 4.45p 4.45p 4.45p 0
07/03/2018 4.45p 4.45p 4.45p 4.45p 0
06/03/2018 4.60p 4.60p 4.25p 4.45p 125000
05/03/2018 4.55p 4.55p 4.55p 4.55p 0
02/03/2018 4.55p 4.55p 4.55p 4.55p 0
01/03/2018 4.45p 4.70p 4.45p 4.55p 354851
28/02/2018 4.45p 4.45p 4.45p 4.45p 0
27/02/2018 4.45p 4.51p 4.45p 4.45p 25439
26/02/2018 4.60p 4.62p 4.60p 4.60p 55186
23/02/2018 4.60p 4.60p 4.60p 4.60p 0
22/02/2018 4.60p 4.60p 4.60p 4.60p 0
21/02/2018 4.60p 4.60p 4.60p 4.60p 0
20/02/2018 4.60p 4.60p 4.60p 4.60p 0
19/02/2018 4.60p 4.60p 4.60p 4.60p 0
16/02/2018 4.75p 4.75p 4.55p 4.60p 50000
15/02/2018 4.75p 4.75p 4.62p 4.75p 9691
14/02/2018 4.75p 4.75p 4.75p 4.75p 0
13/02/2018 4.75p 4.75p 4.75p 4.75p 0
12/02/2018 4.75p 4.75p 4.62p 4.75p 4000
09/02/2018 4.75p 4.90p 4.75p 4.75p 86000
08/02/2018 4.75p 4.90p 4.53p 4.75p 487
07/02/2018 4.75p 4.75p 4.55p 4.75p 35000
06/02/2018 4.88p 4.90p 4.55p 4.75p 49795
05/02/2018 4.88p 4.88p 4.65p 4.88p 19651
02/02/2018 4.88p 4.88p 4.88p 4.88p 0
01/02/2018 4.88p 4.88p 4.65p 4.88p 41698
31/01/2018 4.88p 4.88p 4.65p 4.88p 30000
30/01/2018 4.88p 4.88p 4.88p 4.88p 0
29/01/2018 4.88p 4.88p 4.71p 4.88p 25000
26/01/2018 4.88p 5.17p 4.88p 4.88p 20000
25/01/2018 4.88p 4.88p 4.88p 4.88p 0
24/01/2018 4.88p 4.88p 4.88p 4.88p 0
23/01/2018 4.88p 5.10p 4.65p 4.88p 134823
22/01/2018 4.65p 5.00p 4.65p 4.88p 131214
19/01/2018 4.65p 4.80p 4.55p 4.65p 138786
18/01/2018 4.65p 4.65p 4.65p 4.65p 0
17/01/2018 4.65p 4.65p 4.65p 4.65p 0
16/01/2018 4.65p 4.65p 4.50p 4.65p 50000
15/01/2018 4.65p 4.65p 4.65p 4.65p 0
12/01/2018 4.65p 4.65p 4.52p 4.65p 3656
11/01/2018 4.65p 4.65p 4.40p 4.65p 123334
10/01/2018 4.87p 4.87p 4.50p 4.65p 176526
09/01/2018 4.87p 4.87p 4.75p 4.87p 50000
08/01/2018 4.87p 4.92p 4.85p 4.87p 179806
05/01/2018 5.00p 5.15p 4.85p 4.87p 114204
04/01/2018 4.87p 5.19p 4.74p 5.00p 430977
03/01/2018 4.25p 5.00p 4.11p 4.87p 554864
02/01/2018 4.25p 4.40p 4.25p 4.25p 110188
29/12/2017 4.00p 4.25p 4.00p 4.13p 100000
28/12/2017 4.00p 4.13p 4.00p 4.00p 23978
27/12/2017 4.00p 4.00p 4.00p 4.00p 0
22/12/2017 3.88p 4.18p 3.60p 4.00p 130030
21/12/2017 3.88p 3.92p 3.88p 3.88p 102000
20/12/2017 3.75p 3.88p 3.60p 3.88p 182163
19/12/2017 3.75p 3.85p 3.60p 3.75p 75121
18/12/2017 3.38p 3.39p 3.38p 3.38p 87764
15/12/2017 3.63p 3.63p 3.10p 3.38p 125000
14/12/2017 3.63p 3.63p 3.62p 3.63p 58783
13/12/2017 3.63p 3.63p 3.63p 3.63p 0
12/12/2017 3.63p 3.63p 3.63p 3.63p 0
11/12/2017 3.63p 3.63p 3.63p 3.63p 0
08/12/2017 3.63p 3.63p 3.63p 3.63p 0
07/12/2017 3.63p 3.63p 3.63p 3.63p 0
06/12/2017 3.63p 3.63p 3.30p 3.63p 10000
05/12/2017 3.63p 3.63p 3.63p 3.63p 0
04/12/2017 3.63p 3.63p 3.63p 3.63p 0
01/12/2017 3.63p 3.63p 3.35p 3.63p 89587
30/11/2017 3.63p 3.63p 3.63p 3.63p 0
29/11/2017 3.63p 3.63p 3.35p 3.63p 250000
28/11/2017 3.63p 3.63p 3.63p 3.63p 800000
27/11/2017 3.63p 3.63p 3.63p 3.63p 0
24/11/2017 3.63p 3.63p 3.30p 3.63p 10351
23/11/2017 3.63p 3.63p 3.63p 3.63p 0
22/11/2017 3.75p 3.75p 3.62p 3.63p 69060
21/11/2017 3.75p 3.75p 3.70p 3.75p 67770
20/11/2017 3.75p 3.75p 3.50p 3.75p 372692
17/11/2017 3.88p 3.89p 3.75p 3.75p 280000
16/11/2017 3.75p 4.00p 3.52p 3.88p 1225799
15/11/2017 4.13p 4.13p 4.00p 4.13p 210000
14/11/2017 4.25p 4.33p 4.06p 4.13p 236717
13/11/2017 4.50p 4.50p 4.00p 4.25p 390189
10/11/2017 4.25p 4.50p 4.25p 4.50p 209037
09/11/2017 4.38p 4.38p 4.25p 4.25p 126627
08/11/2017 4.38p 4.38p 4.38p 4.38p 0
07/11/2017 4.63p 4.63p 4.30p 4.38p 503982

*Close Price adjusted for both dividends and splits