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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Collagen Solutions (COS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 151025 |
| 26/09/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
| 25/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 115426 |
| 22/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 200000 |
| 21/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 46924 |
| 20/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 13000 |
| 19/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 61998 |
| 18/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 12040 |
| 14/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 2990 |
| 13/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 146457 |
| 08/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 07/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 25432 |
| 06/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 79292 |
| 05/09/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 74310 |
| 04/09/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 196116 |
| 01/09/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 4022 |
| 31/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 10815 |
| 30/08/2017 | 5.25p | 5.25p | 4.88p | 5.13p | 50000 |
| 29/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 196428 |
| 25/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 39660 |
| 24/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 1976 |
| 23/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 36559 |
| 22/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 40000 |
| 21/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 286100 |
| 18/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 95650 |
| 17/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 13092 |
| 16/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 15/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 57409 |
| 14/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 29517 |
| 11/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 45000 |
| 10/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 19230 |
| 09/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 40080 |
| 07/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 31870 |
| 04/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 19860 |
| 03/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 222205 |
| 02/08/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/08/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 120500 |
| 28/07/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 250000 |
| 27/07/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 531783 |
| 26/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 239117 |
| 25/07/2017 | 5.00p | 5.25p | 5.00p | 5.13p | 1280610 |
| 24/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 10000 |
| 21/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 85000 |
| 20/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 111241 |
| 19/07/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 164697 |
| 18/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 57740 |
| 17/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 74344 |
| 14/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/07/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 195000 |
| 12/07/2017 | 5.38p | 5.63p | 5.25p | 5.50p | 739422 |
| 11/07/2017 | 5.38p | 5.25p | 5.13p | 5.25p | 1210628 |
| 10/07/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 267661 |
| 07/07/2017 | 5.00p | 5.25p | 5.00p | 5.25p | 160863 |
| 06/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 46108 |
| 05/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 234200 |
| 04/07/2017 | 4.88p | 5.38p | 4.88p | 5.13p | 365505 |
| 03/07/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 211000 |
| 30/06/2017 | 4.75p | 4.75p | 4.63p | 4.75p | 309472 |
| 29/06/2017 | 4.88p | 4.88p | 4.75p | 4.75p | 45658 |
| 28/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 50944 |
| 27/06/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 84072 |
| 26/06/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 353715 |
| 23/06/2017 | 5.13p | 5.25p | 4.75p | 4.75p | 195795 |
| 22/06/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 21/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/06/2017 | 5.38p | 5.45p | 5.18p | 5.38p | 194908 |
| 15/06/2017 | 5.38p | 5.65p | 5.15p | 5.38p | 407202 |
| 14/06/2017 | 4.88p | 5.75p | 4.88p | 5.38p | 1049152 |
| 13/06/2017 | 4.63p | 5.02p | 4.62p | 4.88p | 245770 |
| 12/06/2017 | 4.50p | 4.70p | 4.25p | 4.63p | 262607 |
| 09/06/2017 | 4.75p | 4.85p | 4.25p | 4.50p | 183868 |
| 08/06/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/06/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 21105 |
| 06/06/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/06/2017 | 5.00p | 5.00p | 4.55p | 4.75p | 154181 |
| 02/06/2017 | 5.25p | 5.25p | 4.50p | 5.00p | 510397 |
| 01/06/2017 | 5.25p | 5.25p | 5.08p | 5.25p | 18754 |
| 31/05/2017 | 5.25p | 5.25p | 5.08p | 5.25p | 54564 |
| 30/05/2017 | 5.00p | 5.30p | 5.00p | 5.25p | 461767 |
| 26/05/2017 | 4.88p | 5.25p | 4.62p | 5.00p | 316737 |
| 25/05/2017 | 4.88p | 4.88p | 4.62p | 4.88p | 20661 |
| 24/05/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 147511 |
| 23/05/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 15700 |
| 22/05/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 54310 |
| 19/05/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 1567 |
| 18/05/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 28845 |
| 17/05/2017 | 5.00p | 5.10p | 4.50p | 5.00p | 383350 |
| 16/05/2017 | 5.00p | 5.10p | 4.91p | 5.00p | 412871 |
| 15/05/2017 | 5.00p | 5.00p | 4.80p | 5.00p | 25000 |
| 12/05/2017 | 5.25p | 5.25p | 4.73p | 5.00p | 537251 |
| 11/05/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 177974 |
| 10/05/2017 | 5.50p | 5.50p | 5.25p | 5.38p | 51817 |
| 09/05/2017 | 5.50p | 5.50p | 5.05p | 5.50p | 195681 |
| 08/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2017 | 5.50p | 5.55p | 5.50p | 5.50p | 12000 |
| 04/05/2017 | 5.50p | 5.60p | 5.26p | 5.50p | 89736 |
| 03/05/2017 | 5.50p | 5.70p | 5.26p | 5.50p | 238114 |
| 02/05/2017 | 5.50p | 5.50p | 5.31p | 5.50p | 18526 |
| 28/04/2017 | 6.00p | 6.00p | 5.30p | 5.50p | 479522 |
| 27/04/2017 | 6.00p | 6.00p | 5.88p | 6.00p | 298918 |
| 26/04/2017 | 6.00p | 6.20p | 5.81p | 6.00p | 760352 |
| 25/04/2017 | 5.13p | 6.45p | 5.06p | 6.00p | 1657220 |
| 24/04/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/04/2017 | 4.88p | 5.25p | 4.88p | 5.00p | 397628 |
| 20/04/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 72382 |
| 19/04/2017 | 5.00p | 5.00p | 4.80p | 5.00p | 24492 |
| 18/04/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 21131 |
| 13/04/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 200000 |
| 12/04/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/04/2017 | 5.00p | 5.00p | 4.63p | 5.00p | 450000 |
| 10/04/2017 | 5.00p | 5.00p | 4.80p | 5.00p | 93981 |
| 07/04/2017 | 4.88p | 5.00p | 4.83p | 5.00p | 500000 |
| 06/04/2017 | 4.88p | 4.99p | 4.75p | 4.88p | 550000 |
| 05/04/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 206180 |
| 04/04/2017 | 4.88p | 5.10p | 4.78p | 5.00p | 434913 |
| 03/04/2017 | 5.00p | 5.40p | 4.78p | 4.88p | 207408 |
| 31/03/2017 | 4.75p | 5.00p | 4.75p | 4.88p | 277436 |
| 30/03/2017 | 4.63p | 4.93p | 4.50p | 4.75p | 1194094 |
| 29/03/2017 | 4.63p | 4.70p | 4.63p | 4.63p | 47532 |
| 28/03/2017 | 4.75p | 4.75p | 4.52p | 4.63p | 471342 |
| 27/03/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 313022 |
| 24/03/2017 | 5.00p | 5.03p | 4.75p | 4.88p | 1625062 |
| 23/03/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 434950 |
| 22/03/2017 | 5.00p | 5.04p | 4.75p | 5.00p | 242126 |
| 21/03/2017 | 5.13p | 5.13p | 4.75p | 5.00p | 323370 |
| 20/03/2017 | 4.88p | 5.25p | 4.88p | 5.13p | 1222072 |
| 17/03/2017 | 4.88p | 4.99p | 4.75p | 4.88p | 202278 |
| 16/03/2017 | 5.13p | 5.13p | 4.75p | 4.88p | 1433363 |
| 15/03/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 128257 |
| 14/03/2017 | 5.38p | 5.38p | 5.00p | 5.13p | 381452 |
| 13/03/2017 | 5.38p | 5.38p | 5.00p | 5.38p | 617196 |
| 10/03/2017 | 5.38p | 5.38p | 5.25p | 5.38p | 668342 |
| 09/03/2017 | 5.38p | 5.38p | 5.25p | 5.38p | 344364 |
| 08/03/2017 | 5.25p | 5.38p | 5.00p | 5.38p | 1082744 |
| 07/03/2017 | 5.75p | 5.75p | 5.25p | 5.25p | 1913438 |
| 06/03/2017 | 5.75p | 5.80p | 5.50p | 5.75p | 143678 |
| 03/03/2017 | 5.75p | 5.85p | 5.75p | 5.75p | 320000 |
| 02/03/2017 | 5.75p | 5.80p | 5.75p | 5.75p | 47025 |
| 01/03/2017 | 5.75p | 5.82p | 5.75p | 5.75p | 30000 |
| 28/02/2017 | 5.75p | 5.82p | 5.51p | 5.75p | 61547 |
| 27/02/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 43803 |
| 24/02/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/02/2017 | 5.75p | 5.95p | 5.50p | 5.75p | 116596 |
| 22/02/2017 | 5.75p | 6.00p | 5.50p | 5.75p | 352483 |
| 21/02/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 22749 |
| 20/02/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 190729 |
| 17/02/2017 | 5.75p | 6.00p | 5.66p | 5.75p | 169556 |
| 16/02/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 270973 |
| 15/02/2017 | 5.63p | 5.68p | 5.25p | 5.63p | 76109 |
| 14/02/2017 | 5.63p | 5.70p | 5.25p | 5.63p | 73911 |
| 13/02/2017 | 5.40p | 5.89p | 5.15p | 5.52p | 569769 |
| 10/02/2017 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 09/02/2017 | 5.40p | 5.40p | 5.15p | 5.40p | 5095 |
| 08/02/2017 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 07/02/2017 | 5.40p | 5.49p | 5.15p | 5.40p | 54641 |
| 06/02/2017 | 5.40p | 5.52p | 5.15p | 5.40p | 42583 |
| 03/02/2017 | 5.52p | 5.54p | 5.15p | 5.40p | 167261 |
| 02/02/2017 | 5.52p | 5.59p | 5.27p | 5.52p | 41808 |
| 01/02/2017 | 5.52p | 5.59p | 5.52p | 5.52p | 47951 |
| 31/01/2017 | 5.52p | 5.62p | 5.40p | 5.52p | 156418 |
| 30/01/2017 | 5.89p | 5.98p | 5.40p | 5.52p | 465323 |
| 27/01/2017 | 5.89p | 5.98p | 5.89p | 5.89p | 32049 |
| 26/01/2017 | 5.89p | 5.89p | 5.89p | 5.89p | 0 |
| 25/01/2017 | 5.89p | 6.01p | 5.64p | 5.89p | 34840 |
| 24/01/2017 | 5.89p | 5.89p | 5.69p | 5.89p | 18852 |
| 23/01/2017 | 5.89p | 6.03p | 5.64p | 5.89p | 28023 |
| 20/01/2017 | 5.89p | 5.89p | 5.64p | 5.89p | 1110 |
| 19/01/2017 | 5.89p | 5.89p | 5.69p | 5.89p | 113110 |
| 18/01/2017 | 5.89p | 5.89p | 5.69p | 5.89p | 7247 |
| 17/01/2017 | 5.89p | 6.05p | 5.69p | 5.89p | 12361 |
| 16/01/2017 | 5.89p | 6.05p | 5.89p | 5.89p | 117221 |
| 13/01/2017 | 6.01p | 6.06p | 5.89p | 5.89p | 121772 |
| 12/01/2017 | 5.89p | 6.06p | 5.89p | 5.89p | 4127 |
| 11/01/2017 | 5.89p | 6.06p | 5.89p | 5.89p | 116041 |
| 10/01/2017 | 5.89p | 6.06p | 5.89p | 5.89p | 11634 |
| 09/01/2017 | 5.89p | 6.06p | 5.69p | 5.89p | 450700 |
| 06/01/2017 | 6.01p | 6.07p | 5.89p | 5.89p | 143701 |
| 05/01/2017 | 6.01p | 6.01p | 5.96p | 6.01p | 23188 |
| 04/01/2017 | 6.01p | 6.13p | 6.01p | 6.01p | 134624 |
| 03/01/2017 | 6.13p | 6.13p | 6.01p | 6.01p | 321265 |
| 30/12/2016 | 5.40p | 6.36p | 5.15p | 6.13p | 952002 |
| 29/12/2016 | 5.03p | 5.89p | 4.71p | 5.40p | 282021 |
| 28/12/2016 | 5.03p | 5.03p | 4.75p | 5.03p | 1732 |
| 23/12/2016 | 5.03p | 5.25p | 5.03p | 5.03p | 152851 |
| 22/12/2016 | 5.27p | 5.42p | 4.66p | 5.03p | 137094 |
| 21/12/2016 | 4.91p | 5.30p | 4.91p | 5.27p | 91710 |
| 20/12/2016 | 5.15p | 5.15p | 4.51p | 4.91p | 152022 |
| 19/12/2016 | 5.89p | 6.13p | 4.91p | 5.15p | 661042 |
| 16/12/2016 | 6.01p | 6.16p | 6.01p | 6.01p | 76103 |
| 15/12/2016 | 6.01p | 6.13p | 6.01p | 6.01p | 113910 |
| 14/12/2016 | 6.01p | 6.13p | 6.01p | 6.01p | 76425 |
| 13/12/2016 | 6.13p | 6.13p | 5.64p | 6.01p | 80017 |
| 12/12/2016 | 6.13p | 6.13p | 5.89p | 6.13p | 7643 |
*Close Price adjusted for both dividends and splits