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
Venture Life Group (VLG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 1907 |
| 09/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3398 |
| 08/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/06/2015 | 87.50p | 90.00p | 87.50p | 87.50p | 13630 |
| 02/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/05/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1136 |
| 20/05/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 750 |
| 19/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/05/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 926 |
| 11/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/05/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/05/2015 | 87.50p | 87.95p | 87.50p | 87.50p | 5000 |
| 30/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/04/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 1500 |
| 23/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1603 |
| 21/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 5681 |
| 15/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 27 |
| 14/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/04/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 27 |
| 08/04/2015 | 87.50p | 89.50p | 87.50p | 87.50p | 4833 |
| 07/04/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3122 |
| 02/04/2015 | 88.50p | 88.50p | 87.50p | 87.50p | 1809 |
| 01/04/2015 | 88.50p | 88.50p | 85.00p | 88.50p | 1915 |
| 31/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 216 |
| 30/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/03/2015 | 88.50p | 89.00p | 88.50p | 88.50p | 500 |
| 26/03/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/03/2015 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
| 24/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/03/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/03/2015 | 90.50p | 90.50p | 87.50p | 87.50p | 2250 |
| 18/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 3360 |
| 17/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 65000 |
| 16/03/2015 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 13/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 12/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 11/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 10/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 09/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 06/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 05/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 04/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 03/03/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 02/03/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 666 |
| 27/02/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 119 |
| 26/02/2015 | 89.00p | 89.00p | 88.22p | 89.00p | 1915 |
| 25/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 24/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 23/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 20/02/2015 | 91.00p | 91.00p | 88.00p | 89.00p | 65566 |
| 19/02/2015 | 93.00p | 93.00p | 88.00p | 91.00p | 3094 |
| 18/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 43577 |
| 16/02/2015 | 93.00p | 93.00p | 91.00p | 93.00p | 4587 |
| 13/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/02/2015 | 93.00p | 94.50p | 93.00p | 93.00p | 2114 |
| 02/02/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 29/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/01/2015 | 93.00p | 94.50p | 93.00p | 93.00p | 531 |
| 26/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/01/2015 | 93.00p | 93.62p | 93.00p | 93.00p | 501054 |
| 22/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/01/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/01/2015 | 94.50p | 94.50p | 89.00p | 93.00p | 12230 |
| 19/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 08/01/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 3400 |
| 07/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/01/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/12/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/12/2014 | 94.50p | 95.62p | 94.50p | 94.50p | 1695 |
| 22/12/2014 | 95.50p | 95.50p | 92.00p | 94.50p | 5000 |
| 19/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 18/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 17/12/2014 | 95.50p | 98.00p | 95.50p | 95.50p | 1940 |
| 16/12/2014 | 95.50p | 97.40p | 95.50p | 95.50p | 507 |
| 15/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 12/12/2014 | 95.50p | 95.50p | 94.50p | 95.50p | 0 |
| 11/12/2014 | 95.50p | 96.68p | 95.50p | 95.50p | 500 |
| 10/12/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 637379 |
| 09/12/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 0 |
| 08/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/12/2014 | 94.00p | 96.94p | 94.00p | 94.00p | 558 |
| 04/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 03/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 02/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 01/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 28/11/2014 | 94.50p | 94.50p | 93.00p | 94.00p | 2500 |
| 27/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/11/2014 | 98.00p | 98.00p | 94.50p | 94.50p | 1005 |
| 13/11/2014 | 94.50p | 94.50p | 94.38p | 94.50p | 0 |
| 12/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/11/2014 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/11/2014 | 96.50p | 96.50p | 94.50p | 94.50p | 4300 |
| 05/11/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 04/11/2014 | 96.50p | 97.90p | 96.50p | 96.50p | 12500 |
| 03/11/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 31/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 30/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 29/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 28/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 27/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 23/10/2014 | 96.50p | 97.85p | 96.50p | 96.50p | 503 |
| 22/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 21/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/10/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/10/2014 | 97.00p | 98.78p | 96.15p | 96.50p | 5542 |
| 15/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 14/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 13/10/2014 | 97.00p | 97.50p | 97.00p | 97.00p | 0 |
| 10/10/2014 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
| 09/10/2014 | 101.00p | 101.00p | 97.00p | 98.50p | 44553 |
| 08/10/2014 | 96.50p | 100.00p | 96.50p | 97.50p | 4000 |
| 07/10/2014 | 92.50p | 96.00p | 92.50p | 96.00p | 12000 |
| 06/10/2014 | 92.00p | 92.00p | 88.00p | 91.00p | 0 |
| 03/10/2014 | 82.50p | 89.00p | 82.50p | 88.00p | 36264 |
| 02/10/2014 | 82.50p | 82.50p | 82.22p | 82.50p | 40 |
| 01/10/2014 | 82.50p | 82.50p | 80.05p | 82.50p | 171 |
| 30/09/2014 | 87.00p | 87.00p | 80.25p | 82.50p | 8137 |
| 29/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 25/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 1065 |
| 24/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/09/2014 | 87.00p | 87.00p | 86.00p | 87.00p | 0 |
| 22/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 19/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 18/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 17/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/09/2014 | 86.00p | 86.00p | 83.50p | 86.00p | 500 |
| 15/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 12/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 11/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 10/09/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 09/09/2014 | 86.00p | 86.50p | 86.00p | 86.00p | 0 |
| 08/09/2014 | 86.50p | 86.50p | 83.56p | 86.50p | 31601 |
| 05/09/2014 | 86.50p | 86.50p | 83.56p | 86.50p | 919 |
| 04/09/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/09/2014 | 86.50p | 86.50p | 83.42p | 86.50p | 1296 |
| 02/09/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 01/09/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/08/2014 | 87.00p | 87.00p | 84.00p | 86.50p | 30000 |
| 28/08/2014 | 87.00p | 87.00p | 84.00p | 87.00p | 45000 |
| 27/08/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
*Close Price adjusted for both dividends and splits