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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Venture Life Group (VLG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2015 | 80.00p | 81.60p | 80.00p | 80.00p | 12240 |
| 02/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 5922 |
| 01/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/09/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/09/2015 | 80.00p | 80.92p | 78.00p | 80.00p | 700 |
| 28/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/09/2015 | 79.00p | 79.00p | 78.00p | 79.00p | 140 |
| 11/09/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 95000 |
| 10/09/2015 | 83.50p | 83.50p | 79.00p | 79.00p | 5494 |
| 09/09/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/09/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 07/09/2015 | 84.50p | 84.50p | 80.00p | 83.50p | 7000 |
| 04/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/09/2015 | 84.50p | 84.50p | 80.00p | 84.50p | 9816 |
| 02/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 27/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/08/2015 | 86.50p | 86.50p | 84.00p | 84.50p | 23000 |
| 20/08/2015 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/08/2015 | 86.50p | 86.50p | 85.45p | 86.50p | 920 |
| 18/08/2015 | 86.50p | 86.50p | 85.95p | 86.50p | 916 |
| 17/08/2015 | 88.50p | 88.50p | 84.00p | 86.50p | 8357 |
| 14/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/08/2015 | 88.50p | 88.50p | 88.00p | 88.50p | 554 |
| 04/08/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 03/08/2015 | 88.50p | 88.50p | 88.00p | 88.50p | 1124 |
| 31/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 30/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 12456 |
| 27/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 23/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/07/2015 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/07/2015 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 15/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 7384 |
| 10/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/07/2015 | 87.50p | 87.50p | 85.50p | 87.50p | 2500 |
| 08/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 724 |
| 03/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/07/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 3458 |
| 01/07/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 600 |
| 24/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 16684 |
| 19/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/06/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 1162 |
| 15/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/06/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits