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 |
|---|---|---|---|---|---|
| 26/02/2016 | 6.38p | 6.38p | 5.91p | 6.38p | 66288 |
| 25/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 968054 |
| 24/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 675600 |
| 23/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/02/2016 | 6.38p | 6.44p | 6.01p | 6.38p | 25985 |
| 19/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 18/02/2016 | 6.62p | 6.62p | 6.38p | 6.38p | 24134 |
| 17/02/2016 | 6.62p | 6.62p | 6.42p | 6.62p | 44103 |
| 16/02/2016 | 6.62p | 6.62p | 6.42p | 6.62p | 17608 |
| 15/02/2016 | 6.62p | 6.70p | 6.43p | 6.62p | 25120 |
| 12/02/2016 | 6.62p | 6.72p | 6.62p | 6.62p | 30570 |
| 11/02/2016 | 6.75p | 6.75p | 6.43p | 6.62p | 86615 |
| 10/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/02/2016 | 7.11p | 7.19p | 6.75p | 6.75p | 41232 |
| 08/02/2016 | 7.11p | 7.21p | 7.11p | 7.11p | 10190 |
| 05/02/2016 | 7.11p | 7.24p | 7.11p | 7.11p | 68558 |
| 04/02/2016 | 7.11p | 7.11p | 7.05p | 7.11p | 25475 |
| 03/02/2016 | 7.11p | 7.11p | 7.05p | 7.11p | 15285 |
| 02/02/2016 | 7.11p | 7.24p | 7.11p | 7.11p | 38522 |
| 01/02/2016 | 7.11p | 7.24p | 7.11p | 7.11p | 5095 |
| 29/01/2016 | 7.11p | 7.11p | 7.05p | 7.11p | 15285 |
| 28/01/2016 | 7.11p | 7.24p | 7.04p | 7.11p | 15883 |
| 27/01/2016 | 7.11p | 7.26p | 7.04p | 7.11p | 16295 |
| 26/01/2016 | 7.11p | 7.11p | 7.11p | 7.11p | 0 |
| 25/01/2016 | 7.11p | 7.26p | 7.11p | 7.11p | 6884 |
| 22/01/2016 | 7.24p | 7.34p | 6.99p | 7.11p | 248726 |
| 21/01/2016 | 7.11p | 7.36p | 7.03p | 7.24p | 1897140 |
| 20/01/2016 | 7.36p | 7.51p | 6.87p | 7.11p | 451504 |
| 19/01/2016 | 8.59p | 8.59p | 8.39p | 8.46p | 537646 |
| 18/01/2016 | 8.59p | 8.63p | 8.46p | 8.59p | 25424 |
| 15/01/2016 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 14/01/2016 | 8.59p | 8.68p | 8.44p | 8.59p | 50634 |
| 13/01/2016 | 8.59p | 8.68p | 8.59p | 8.59p | 10835 |
| 12/01/2016 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 11/01/2016 | 8.59p | 8.59p | 8.59p | 8.59p | 116311 |
| 08/01/2016 | 8.59p | 8.59p | 8.54p | 8.59p | 509502 |
| 07/01/2016 | 8.59p | 8.59p | 8.59p | 8.59p | 41132 |
| 06/01/2016 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 05/01/2016 | 8.59p | 8.59p | 8.50p | 8.59p | 23437 |
| 04/01/2016 | 8.59p | 8.75p | 8.59p | 8.59p | 1630 |
| 31/12/2015 | 8.59p | 8.76p | 8.59p | 8.59p | 97430 |
| 30/12/2015 | 8.59p | 8.76p | 8.50p | 8.59p | 25479 |
| 29/12/2015 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 24/12/2015 | 8.59p | 8.76p | 8.59p | 8.59p | 5566 |
| 23/12/2015 | 8.59p | 8.76p | 8.59p | 8.59p | 11417 |
| 22/12/2015 | 8.59p | 8.81p | 8.49p | 8.59p | 192498 |
| 21/12/2015 | 8.59p | 8.76p | 8.59p | 8.59p | 153 |
| 18/12/2015 | 8.71p | 8.76p | 8.34p | 8.59p | 388372 |
| 17/12/2015 | 8.71p | 8.71p | 8.59p | 8.71p | 157946 |
| 16/12/2015 | 8.71p | 8.71p | 8.62p | 8.71p | 10190 |
| 15/12/2015 | 8.71p | 8.83p | 8.71p | 8.71p | 799920 |
| 14/12/2015 | 8.71p | 8.83p | 8.71p | 8.71p | 382615 |
| 11/12/2015 | 8.71p | 8.71p | 8.59p | 8.71p | 157775 |
| 10/12/2015 | 9.08p | 9.32p | 8.71p | 8.71p | 198706 |
| 09/12/2015 | 9.08p | 9.08p | 8.83p | 9.08p | 802288 |
| 08/12/2015 | 9.08p | 9.08p | 8.83p | 9.08p | 103488 |
| 07/12/2015 | 9.08p | 9.08p | 8.83p | 9.08p | 225377 |
| 04/12/2015 | 8.83p | 8.95p | 8.68p | 8.95p | 420175 |
| 03/12/2015 | 8.95p | 8.95p | 8.83p | 8.83p | 278039 |
| 02/12/2015 | 8.83p | 8.95p | 8.81p | 8.95p | 1321387 |
| 01/12/2015 | 8.95p | 8.95p | 8.64p | 8.83p | 236496 |
| 30/11/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 27/11/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 263 |
| 26/11/2015 | 8.83p | 8.84p | 8.59p | 8.83p | 72698 |
| 25/11/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 24/11/2015 | 8.83p | 8.92p | 8.83p | 8.83p | 5608 |
| 23/11/2015 | 8.83p | 8.98p | 8.59p | 8.83p | 237432 |
| 20/11/2015 | 8.83p | 8.91p | 8.83p | 8.83p | 165259 |
| 19/11/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 18/11/2015 | 8.46p | 8.83p | 8.46p | 8.83p | 196024 |
| 17/11/2015 | 8.10p | 8.46p | 7.61p | 8.46p | 144449 |
| 16/11/2015 | 8.10p | 8.10p | 7.85p | 8.10p | 34627 |
| 13/11/2015 | 8.83p | 8.83p | 7.85p | 8.10p | 254956 |
| 12/11/2015 | 9.08p | 9.08p | 8.83p | 8.83p | 42798 |
| 11/11/2015 | 9.08p | 9.32p | 8.93p | 9.08p | 193611 |
| 10/11/2015 | 9.20p | 9.20p | 8.83p | 9.08p | 3133 |
| 09/11/2015 | 9.69p | 9.69p | 9.20p | 9.20p | 40760 |
| 06/11/2015 | 9.81p | 9.81p | 9.57p | 9.69p | 25475 |
| 05/11/2015 | 9.81p | 9.81p | 9.57p | 9.81p | 16089 |
| 04/11/2015 | 9.94p | 9.94p | 9.57p | 9.81p | 183421 |
| 03/11/2015 | 9.94p | 9.94p | 9.57p | 9.94p | 12738 |
| 02/11/2015 | 9.94p | 9.94p | 9.76p | 9.94p | 19991 |
| 30/10/2015 | 9.81p | 9.94p | 9.81p | 9.94p | 40760 |
| 29/10/2015 | 9.81p | 9.81p | 9.57p | 9.81p | 20380 |
| 28/10/2015 | 9.69p | 9.91p | 9.69p | 9.81p | 83891 |
| 27/10/2015 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 26/10/2015 | 9.32p | 9.69p | 9.32p | 9.69p | 1019 |
| 23/10/2015 | 9.20p | 9.57p | 9.08p | 9.32p | 110456 |
| 22/10/2015 | 9.20p | 9.32p | 9.16p | 9.20p | 28532 |
| 21/10/2015 | 10.06p | 10.06p | 9.20p | 9.20p | 93750 |
| 20/10/2015 | 10.92p | 10.92p | 9.96p | 10.06p | 44094 |
| 19/10/2015 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 16/10/2015 | 10.92p | 10.92p | 10.55p | 10.92p | 28551 |
| 15/10/2015 | 10.92p | 10.92p | 10.55p | 10.92p | 16635 |
| 14/10/2015 | 10.92p | 10.92p | 10.79p | 10.92p | 10190 |
| 13/10/2015 | 10.92p | 11.04p | 10.92p | 10.92p | 23233 |
| 12/10/2015 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 09/10/2015 | 10.92p | 10.92p | 10.55p | 10.92p | 1019 |
| 08/10/2015 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 07/10/2015 | 11.04p | 11.09p | 10.79p | 10.92p | 92729 |
| 06/10/2015 | 11.04p | 11.16p | 11.04p | 11.04p | 22174 |
| 05/10/2015 | 11.78p | 11.92p | 11.04p | 11.04p | 103498 |
| 02/10/2015 | 11.78p | 11.78p | 11.78p | 11.78p | 0 |
| 01/10/2015 | 11.78p | 11.93p | 11.78p | 11.78p | 8329 |
| 30/09/2015 | 11.65p | 11.78p | 11.65p | 11.78p | 0 |
| 29/09/2015 | 11.90p | 11.90p | 11.53p | 11.65p | 15285 |
| 28/09/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
| 25/09/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
| 24/09/2015 | 11.90p | 11.90p | 11.78p | 11.90p | 22361 |
| 23/09/2015 | 11.90p | 11.90p | 11.78p | 11.90p | 16941 |
| 22/09/2015 | 11.90p | 11.90p | 11.78p | 11.90p | 1256 |
| 21/09/2015 | 11.90p | 11.94p | 11.90p | 11.90p | 10190 |
| 18/09/2015 | 11.90p | 11.97p | 11.53p | 11.90p | 5503 |
| 17/09/2015 | 11.90p | 12.02p | 11.90p | 11.90p | 6114 |
| 16/09/2015 | 12.27p | 12.27p | 11.78p | 11.90p | 865685 |
| 15/09/2015 | 11.78p | 12.46p | 11.78p | 12.27p | 131872 |
| 14/09/2015 | 11.90p | 12.27p | 11.78p | 11.78p | 121729 |
| 11/09/2015 | 11.90p | 12.66p | 11.90p | 11.90p | 157984 |
| 10/09/2015 | 11.90p | 11.90p | 11.53p | 11.90p | 8527 |
| 09/09/2015 | 12.02p | 12.02p | 11.90p | 11.90p | 25475 |
| 08/09/2015 | 12.39p | 12.39p | 11.78p | 12.02p | 27415 |
| 07/09/2015 | 12.39p | 12.51p | 12.39p | 12.39p | 1019 |
| 04/09/2015 | 12.63p | 12.76p | 12.27p | 12.39p | 67825 |
| 03/09/2015 | 11.78p | 12.76p | 11.29p | 11.78p | 243385 |
| 02/09/2015 | 11.41p | 11.78p | 11.36p | 11.41p | 40964 |
| 01/09/2015 | 11.29p | 11.78p | 11.29p | 11.41p | 28023 |
| 28/08/2015 | 10.92p | 11.29p | 10.92p | 11.29p | 64228 |
| 27/08/2015 | 10.79p | 11.29p | 10.79p | 10.79p | 1550 |
| 26/08/2015 | 10.79p | 11.04p | 10.79p | 10.79p | 10190 |
| 25/08/2015 | 10.79p | 11.04p | 10.79p | 10.79p | 1812 |
| 24/08/2015 | 11.41p | 11.41p | 10.30p | 10.79p | 67685 |
| 21/08/2015 | 11.78p | 11.78p | 11.29p | 11.78p | 84941 |
| 20/08/2015 | 11.78p | 11.97p | 11.53p | 11.78p | 8598 |
| 19/08/2015 | 11.78p | 11.78p | 11.78p | 11.78p | 0 |
| 18/08/2015 | 11.78p | 11.78p | 11.78p | 11.78p | 0 |
| 17/08/2015 | 11.65p | 11.95p | 11.65p | 11.78p | 18342 |
| 14/08/2015 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 13/08/2015 | 11.53p | 11.73p | 11.53p | 11.65p | 154 |
| 12/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 0 |
| 11/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 0 |
| 10/08/2015 | 11.53p | 11.53p | 11.31p | 11.53p | 154341 |
| 07/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 0 |
| 06/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 0 |
| 05/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 16304 |
| 04/08/2015 | 11.53p | 11.53p | 11.53p | 11.53p | 4470 |
| 03/08/2015 | 11.41p | 11.78p | 11.41p | 11.53p | 6387 |
| 31/07/2015 | 11.41p | 11.43p | 11.41p | 11.41p | 20380 |
| 30/07/2015 | 11.41p | 11.41p | 11.41p | 11.41p | 0 |
| 29/07/2015 | 11.41p | 11.41p | 11.41p | 11.41p | 0 |
| 28/07/2015 | 11.41p | 11.53p | 11.41p | 11.41p | 38926 |
| 27/07/2015 | 11.41p | 11.53p | 11.41p | 11.41p | 8672 |
| 24/07/2015 | 11.41p | 11.53p | 11.41p | 11.41p | 7018 |
| 23/07/2015 | 11.65p | 11.65p | 11.41p | 11.41p | 8418 |
| 22/07/2015 | 12.27p | 12.46p | 11.65p | 11.65p | 444766 |
| 21/07/2015 | 12.39p | 12.73p | 12.24p | 12.27p | 13507 |
| 20/07/2015 | 10.55p | 12.27p | 10.55p | 12.27p | 473172 |
| 17/07/2015 | 10.55p | 10.79p | 10.55p | 10.55p | 1019 |
| 16/07/2015 | 10.55p | 10.55p | 10.43p | 10.55p | 0 |
| 15/07/2015 | 9.94p | 10.43p | 9.79p | 10.43p | 48494 |
| 14/07/2015 | 9.81p | 10.30p | 9.47p | 9.94p | 158199 |
| 13/07/2015 | 9.08p | 9.76p | 9.08p | 9.57p | 171901 |
| 10/07/2015 | 9.08p | 9.13p | 8.83p | 9.08p | 9258 |
| 09/07/2015 | 9.08p | 9.22p | 9.08p | 9.08p | 2574 |
| 08/07/2015 | 9.08p | 9.10p | 9.08p | 9.08p | 54803 |
| 07/07/2015 | 9.08p | 9.08p | 9.07p | 9.08p | 11976 |
| 06/07/2015 | 9.20p | 9.20p | 9.08p | 9.08p | 16195 |
| 03/07/2015 | 9.08p | 9.20p | 9.08p | 9.20p | 8560 |
| 02/07/2015 | 9.08p | 9.08p | 8.83p | 9.08p | 49804 |
| 01/07/2015 | 8.46p | 9.10p | 8.46p | 9.08p | 119176 |
| 30/06/2015 | 8.46p | 8.61p | 8.46p | 8.46p | 2765 |
| 29/06/2015 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 26/06/2015 | 8.95p | 8.95p | 7.90p | 8.46p | 598154 |
| 25/06/2015 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 24/06/2015 | 8.95p | 8.95p | 8.60p | 8.95p | 19802 |
| 23/06/2015 | 9.08p | 9.22p | 8.64p | 8.95p | 139071 |
| 22/06/2015 | 9.20p | 9.33p | 8.83p | 9.08p | 77701 |
| 19/06/2015 | 9.08p | 9.20p | 9.03p | 9.08p | 12307 |
| 18/06/2015 | 9.08p | 9.08p | 9.08p | 9.08p | 0 |
| 17/06/2015 | 9.08p | 9.08p | 9.08p | 9.08p | 0 |
| 16/06/2015 | 9.32p | 9.32p | 8.83p | 9.08p | 83950 |
| 15/06/2015 | 9.32p | 9.42p | 8.83p | 9.32p | 35665 |
| 12/06/2015 | 9.32p | 9.42p | 9.32p | 9.32p | 20997 |
| 11/06/2015 | 9.32p | 9.32p | 8.98p | 9.32p | 50950 |
| 10/06/2015 | 9.94p | 9.94p | 9.32p | 9.32p | 212236 |
| 09/06/2015 | 9.94p | 9.94p | 9.57p | 9.94p | 50950 |
| 08/06/2015 | 10.06p | 10.06p | 9.57p | 9.94p | 142538 |
| 05/06/2015 | 10.06p | 10.45p | 9.81p | 10.06p | 55733 |
| 04/06/2015 | 10.06p | 10.06p | 10.06p | 10.06p | 0 |
| 03/06/2015 | 10.06p | 10.52p | 10.06p | 10.06p | 52143 |
| 02/06/2015 | 10.06p | 10.06p | 9.72p | 10.06p | 35665 |
| 01/06/2015 | 10.06p | 10.06p | 9.72p | 10.06p | 2285 |
| 29/05/2015 | 10.06p | 10.06p | 9.72p | 10.06p | 8093 |
| 28/05/2015 | 10.30p | 10.30p | 10.06p | 10.06p | 52988 |
| 27/05/2015 | 10.43p | 10.43p | 10.06p | 10.06p | 25475 |
| 26/05/2015 | 10.43p | 10.43p | 10.43p | 10.43p | 0 |
| 22/05/2015 | 11.04p | 11.04p | 10.43p | 10.43p | 56045 |
| 21/05/2015 | 11.04p | 11.04p | 10.65p | 11.04p | 76425 |
| 20/05/2015 | 11.04p | 11.04p | 10.92p | 11.04p | 101900 |
| 19/05/2015 | 11.04p | 11.04p | 11.04p | 11.04p | 0 |
| 18/05/2015 | 11.04p | 11.04p | 10.79p | 11.04p | 16933 |
*Close Price adjusted for both dividends and splits