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 |
|---|---|---|---|---|---|
| 09/12/2016 | 6.13p | 6.30p | 6.13p | 6.13p | 12228 |
| 08/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/12/2016 | 6.13p | 6.13p | 5.89p | 6.13p | 40760 |
| 01/12/2016 | 6.13p | 6.13p | 5.94p | 6.13p | 25475 |
| 30/11/2016 | 6.13p | 6.13p | 5.89p | 6.13p | 25475 |
| 29/11/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/11/2016 | 6.13p | 6.32p | 6.13p | 6.13p | 47311 |
| 25/11/2016 | 6.13p | 6.33p | 6.13p | 6.13p | 10569 |
| 24/11/2016 | 6.01p | 6.36p | 6.01p | 6.13p | 7857 |
| 23/11/2016 | 6.01p | 6.36p | 5.70p | 6.01p | 17622 |
| 22/11/2016 | 6.01p | 6.01p | 6.01p | 6.01p | 0 |
| 21/11/2016 | 6.01p | 6.06p | 5.69p | 6.01p | 56045 |
| 18/11/2016 | 6.01p | 6.08p | 6.01p | 6.01p | 114829 |
| 17/11/2016 | 5.77p | 6.08p | 5.50p | 6.01p | 315528 |
| 16/11/2016 | 5.64p | 5.77p | 5.40p | 5.77p | 362674 |
| 15/11/2016 | 6.01p | 6.01p | 5.40p | 5.64p | 602253 |
| 14/11/2016 | 6.38p | 6.38p | 6.01p | 6.01p | 13620 |
| 11/11/2016 | 6.62p | 6.62p | 6.38p | 6.38p | 25475 |
| 10/11/2016 | 6.62p | 6.62p | 6.38p | 6.62p | 104448 |
| 09/11/2016 | 6.62p | 6.62p | 6.57p | 6.62p | 91351 |
| 08/11/2016 | 6.62p | 6.87p | 6.62p | 6.62p | 1019 |
| 07/11/2016 | 6.62p | 6.62p | 6.62p | 6.62p | 0 |
| 04/11/2016 | 6.62p | 6.62p | 6.62p | 6.62p | 0 |
| 03/11/2016 | 6.62p | 6.62p | 6.57p | 6.62p | 75968 |
| 02/11/2016 | 6.62p | 6.62p | 6.62p | 6.62p | 0 |
| 01/11/2016 | 6.62p | 6.62p | 6.58p | 6.62p | 0 |
| 31/10/2016 | 6.62p | 6.75p | 6.58p | 6.58p | 42856 |
| 28/10/2016 | 6.62p | 6.62p | 6.43p | 6.62p | 101900 |
| 27/10/2016 | 6.62p | 6.75p | 6.62p | 6.62p | 20380 |
| 26/10/2016 | 6.75p | 6.77p | 6.62p | 6.62p | 132471 |
| 25/10/2016 | 6.75p | 6.75p | 6.62p | 6.75p | 50950 |
| 24/10/2016 | 6.99p | 6.99p | 6.75p | 6.75p | 40877 |
| 21/10/2016 | 6.99p | 6.99p | 6.99p | 6.99p | 0 |
| 20/10/2016 | 7.11p | 7.11p | 6.62p | 6.99p | 164225 |
| 19/10/2016 | 7.11p | 7.11p | 7.11p | 7.11p | 1229 |
| 18/10/2016 | 7.11p | 7.11p | 7.11p | 7.11p | 0 |
| 17/10/2016 | 7.11p | 7.11p | 7.11p | 7.11p | 14414 |
| 14/10/2016 | 7.61p | 7.61p | 6.87p | 7.11p | 56045 |
| 13/10/2016 | 7.61p | 7.61p | 7.36p | 7.61p | 90395 |
| 12/10/2016 | 7.61p | 7.61p | 7.61p | 7.61p | 0 |
| 11/10/2016 | 7.61p | 7.69p | 7.61p | 7.61p | 2436 |
| 10/10/2016 | 7.61p | 7.69p | 7.36p | 7.61p | 90333 |
| 07/10/2016 | 7.61p | 7.61p | 7.61p | 7.61p | 0 |
| 06/10/2016 | 7.61p | 7.70p | 7.36p | 7.61p | 26629 |
| 05/10/2016 | 7.11p | 7.61p | 7.11p | 7.61p | 190140 |
| 04/10/2016 | 7.61p | 7.61p | 6.87p | 7.11p | 186438 |
| 03/10/2016 | 7.73p | 7.73p | 7.61p | 7.61p | 0 |
| 30/09/2016 | 7.73p | 7.73p | 7.36p | 7.73p | 11681 |
| 29/09/2016 | 7.85p | 7.85p | 7.61p | 7.73p | 4103 |
| 28/09/2016 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 27/09/2016 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 26/09/2016 | 7.97p | 8.10p | 7.61p | 7.85p | 160495 |
| 23/09/2016 | 8.22p | 8.22p | 7.85p | 7.97p | 60902 |
| 22/09/2016 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 21/09/2016 | 8.22p | 8.22p | 7.85p | 8.22p | 10584 |
| 20/09/2016 | 8.46p | 8.46p | 8.10p | 8.22p | 71904 |
| 19/09/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 16/09/2016 | 8.46p | 8.46p | 8.12p | 8.46p | 43463 |
| 15/09/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 14/09/2016 | 8.46p | 8.46p | 8.10p | 8.46p | 59834 |
| 13/09/2016 | 8.22p | 8.46p | 8.22p | 8.46p | 0 |
| 12/09/2016 | 8.22p | 8.59p | 8.10p | 8.22p | 214296 |
| 09/09/2016 | 8.22p | 8.22p | 7.85p | 8.22p | 10190 |
| 08/09/2016 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 07/09/2016 | 8.46p | 8.46p | 8.10p | 8.22p | 86631 |
| 06/09/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 05/09/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 02/09/2016 | 8.46p | 8.46p | 8.10p | 8.46p | 2548 |
| 01/09/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 31/08/2016 | 8.46p | 8.73p | 8.26p | 8.46p | 127370 |
| 30/08/2016 | 8.46p | 8.46p | 8.26p | 8.46p | 60029 |
| 26/08/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 25/08/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 24/08/2016 | 8.46p | 8.73p | 8.10p | 8.46p | 244612 |
| 23/08/2016 | 8.46p | 8.46p | 8.26p | 8.46p | 50950 |
| 22/08/2016 | 8.46p | 8.61p | 8.26p | 8.46p | 161935 |
| 19/08/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 18/08/2016 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 17/08/2016 | 8.59p | 8.59p | 8.10p | 8.46p | 63247 |
| 16/08/2016 | 8.46p | 8.64p | 8.34p | 8.59p | 81472 |
| 15/08/2016 | 8.46p | 8.64p | 8.46p | 8.46p | 10190 |
| 12/08/2016 | 8.46p | 8.64p | 8.46p | 8.46p | 5570 |
| 11/08/2016 | 8.46p | 8.64p | 8.10p | 8.46p | 61140 |
| 10/08/2016 | 8.46p | 8.54p | 8.10p | 8.46p | 60225 |
| 09/08/2016 | 8.59p | 8.59p | 8.34p | 8.46p | 81398 |
| 08/08/2016 | 8.59p | 8.72p | 8.44p | 8.59p | 121021 |
| 05/08/2016 | 8.59p | 8.72p | 8.44p | 8.59p | 118577 |
| 04/08/2016 | 8.59p | 8.72p | 8.49p | 8.59p | 47087 |
| 03/08/2016 | 8.34p | 8.86p | 8.34p | 8.59p | 364945 |
| 02/08/2016 | 8.22p | 8.48p | 8.22p | 8.34p | 76425 |
| 01/08/2016 | 8.59p | 8.59p | 7.85p | 8.22p | 114635 |
| 29/07/2016 | 8.59p | 8.59p | 8.37p | 8.59p | 11767 |
| 28/07/2016 | 8.59p | 8.75p | 8.36p | 8.59p | 37908 |
| 27/07/2016 | 8.59p | 8.77p | 8.39p | 8.59p | 96986 |
| 26/07/2016 | 8.71p | 8.78p | 8.34p | 8.59p | 99688 |
| 25/07/2016 | 8.71p | 9.08p | 8.67p | 8.71p | 100487 |
| 22/07/2016 | 8.95p | 9.09p | 8.71p | 8.71p | 148592 |
| 21/07/2016 | 8.95p | 9.32p | 8.83p | 8.95p | 119764 |
| 20/07/2016 | 9.20p | 9.57p | 8.88p | 8.95p | 416863 |
| 19/07/2016 | 8.10p | 10.06p | 8.10p | 9.20p | 1445793 |
| 18/07/2016 | 7.73p | 8.10p | 7.73p | 8.10p | 1088944 |
| 15/07/2016 | 8.10p | 8.13p | 7.73p | 7.73p | 395062 |
| 14/07/2016 | 7.97p | 8.27p | 7.79p | 8.10p | 310298 |
| 13/07/2016 | 7.73p | 8.59p | 7.73p | 7.97p | 802988 |
| 12/07/2016 | 6.75p | 8.40p | 6.67p | 7.73p | 676631 |
| 11/07/2016 | 5.15p | 7.85p | 5.15p | 6.75p | 1989222 |
| 08/07/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 07/07/2016 | 5.15p | 5.35p | 4.96p | 5.15p | 79176 |
| 06/07/2016 | 5.15p | 5.40p | 5.15p | 5.15p | 375905 |
| 05/07/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 04/07/2016 | 5.15p | 5.35p | 4.91p | 5.15p | 50015 |
| 01/07/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 30/06/2016 | 5.40p | 5.40p | 4.91p | 5.15p | 128395 |
| 29/06/2016 | 5.40p | 5.40p | 4.97p | 5.40p | 10190 |
| 28/06/2016 | 5.52p | 5.52p | 4.91p | 5.52p | 264511 |
| 27/06/2016 | 5.52p | 5.52p | 5.52p | 5.52p | 0 |
| 24/06/2016 | 5.52p | 5.70p | 5.30p | 5.52p | 115994 |
| 23/06/2016 | 5.77p | 5.77p | 5.70p | 5.77p | 53574 |
| 22/06/2016 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 21/06/2016 | 5.77p | 6.01p | 5.77p | 5.77p | 16636 |
| 20/06/2016 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 17/06/2016 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 16/06/2016 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 15/06/2016 | 5.77p | 5.89p | 5.70p | 5.77p | 384239 |
| 14/06/2016 | 5.77p | 5.96p | 5.69p | 5.77p | 179198 |
| 13/06/2016 | 5.89p | 6.08p | 5.77p | 5.77p | 170061 |
| 10/06/2016 | 5.89p | 5.89p | 5.89p | 5.89p | 0 |
| 09/06/2016 | 5.89p | 5.89p | 5.50p | 5.89p | 438669 |
| 08/06/2016 | 5.89p | 5.97p | 5.68p | 5.89p | 77629 |
| 07/06/2016 | 6.50p | 6.50p | 5.64p | 5.89p | 258373 |
| 06/06/2016 | 6.50p | 6.50p | 6.48p | 6.50p | 355 |
| 03/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/06/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 149291 |
| 01/06/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 37703 |
| 31/05/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 34720 |
| 27/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/05/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 3057 |
| 25/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/05/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 10190 |
| 20/05/2016 | 6.50p | 6.62p | 6.39p | 6.50p | 176288 |
| 19/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/05/2016 | 6.62p | 6.62p | 6.50p | 6.50p | 203801 |
| 17/05/2016 | 6.62p | 6.62p | 6.62p | 6.62p | 0 |
| 16/05/2016 | 6.75p | 6.75p | 6.62p | 6.62p | 0 |
| 13/05/2016 | 6.75p | 6.84p | 6.40p | 6.75p | 300336 |
| 12/05/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/05/2016 | 6.75p | 6.84p | 6.40p | 6.75p | 47960 |
| 10/05/2016 | 6.75p | 6.75p | 6.40p | 6.75p | 65933 |
| 09/05/2016 | 6.75p | 6.75p | 6.55p | 6.75p | 125584 |
| 06/05/2016 | 6.75p | 6.97p | 6.55p | 6.75p | 32812 |
| 05/05/2016 | 6.75p | 7.07p | 6.53p | 6.75p | 446096 |
| 04/05/2016 | 6.75p | 6.87p | 6.43p | 6.75p | 195417 |
| 03/05/2016 | 6.62p | 6.86p | 6.38p | 6.75p | 228304 |
| 29/04/2016 | 6.26p | 6.26p | 6.26p | 6.26p | 0 |
| 28/04/2016 | 6.38p | 6.38p | 6.13p | 6.26p | 165874 |
| 27/04/2016 | 6.38p | 6.58p | 5.99p | 6.38p | 511417 |
| 26/04/2016 | 6.26p | 6.82p | 5.89p | 6.38p | 3207218 |
| 25/04/2016 | 6.26p | 6.33p | 6.21p | 6.26p | 196266 |
| 22/04/2016 | 6.26p | 6.26p | 6.26p | 6.26p | 0 |
| 21/04/2016 | 6.26p | 6.38p | 6.21p | 6.26p | 308336 |
| 20/04/2016 | 6.13p | 6.38p | 6.13p | 6.26p | 407063 |
| 19/04/2016 | 6.13p | 6.23p | 6.13p | 6.13p | 120243 |
| 18/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 1552 |
| 15/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 50950 |
| 14/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 50950 |
| 13/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 16502 |
| 12/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 28479 |
| 11/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 13550 |
| 08/04/2016 | 6.13p | 6.13p | 6.06p | 6.13p | 6600 |
| 07/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/04/2016 | 6.13p | 6.13p | 5.89p | 6.13p | 579134 |
| 01/04/2016 | 6.13p | 6.13p | 6.01p | 6.13p | 11277 |
| 31/03/2016 | 6.13p | 6.26p | 6.13p | 6.13p | 23437 |
| 30/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/03/2016 | 6.13p | 6.13p | 5.89p | 6.13p | 2039559 |
| 24/03/2016 | 6.13p | 6.13p | 6.01p | 6.13p | 56469 |
| 23/03/2016 | 6.13p | 6.38p | 6.13p | 6.13p | 7055 |
| 22/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/03/2016 | 6.13p | 6.38p | 6.13p | 6.13p | 20380 |
| 17/03/2016 | 6.13p | 6.38p | 6.13p | 6.13p | 866514 |
| 16/03/2016 | 6.38p | 6.38p | 5.67p | 6.13p | 288807 |
| 15/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/03/2016 | 6.38p | 6.38p | 5.91p | 6.38p | 6572 |
| 10/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/03/2016 | 6.38p | 6.38p | 6.13p | 6.38p | 105620 |
| 07/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 3982 |
| 04/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 8712 |
| 03/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 510 |
| 02/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2016 | 6.38p | 6.38p | 5.91p | 6.38p | 16508 |
| 29/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
*Close Price adjusted for both dividends and splits