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 |
|---|---|---|---|---|---|
| 15/05/2015 | 11.04p | 11.04p | 11.04p | 11.04p | 0 |
| 14/05/2015 | 10.92p | 11.53p | 10.92p | 11.04p | 13008 |
| 13/05/2015 | 10.92p | 11.04p | 10.92p | 10.92p | 107647 |
| 12/05/2015 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 11/05/2015 | 10.92p | 10.92p | 10.79p | 10.92p | 10190 |
| 08/05/2015 | 10.92p | 11.04p | 10.79p | 10.92p | 54328 |
| 07/05/2015 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 06/05/2015 | 10.92p | 10.92p | 10.79p | 10.92p | 6522 |
| 05/05/2015 | 10.55p | 12.27p | 10.55p | 10.92p | 591023 |
| 01/05/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 30/04/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 29/04/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 28/04/2015 | 10.30p | 10.60p | 10.30p | 10.55p | 39492 |
| 27/04/2015 | 10.92p | 10.92p | 10.06p | 10.30p | 96027 |
| 24/04/2015 | 11.16p | 11.16p | 10.79p | 10.92p | 18573 |
| 23/04/2015 | 11.16p | 11.16p | 11.16p | 11.16p | 0 |
| 22/04/2015 | 11.16p | 11.16p | 10.79p | 11.16p | 1529 |
| 21/04/2015 | 11.16p | 11.16p | 10.79p | 11.16p | 15285 |
| 20/04/2015 | 11.16p | 11.24p | 10.79p | 11.16p | 43358 |
| 17/04/2015 | 11.16p | 11.16p | 11.16p | 11.16p | 0 |
| 16/04/2015 | 11.65p | 11.68p | 11.15p | 11.16p | 117270 |
| 15/04/2015 | 11.65p | 11.65p | 11.29p | 11.65p | 25475 |
| 14/04/2015 | 11.65p | 11.78p | 11.29p | 11.65p | 147437 |
| 13/04/2015 | 12.02p | 12.02p | 11.53p | 11.65p | 79042 |
| 10/04/2015 | 10.92p | 12.27p | 10.92p | 12.02p | 121049 |
| 09/04/2015 | 10.92p | 11.16p | 10.92p | 10.92p | 4372 |
| 08/04/2015 | 10.92p | 10.92p | 10.82p | 10.92p | 4645 |
| 07/04/2015 | 10.92p | 11.29p | 10.82p | 10.92p | 13829 |
| 02/04/2015 | 10.18p | 10.92p | 10.18p | 10.92p | 70787 |
| 01/04/2015 | 9.45p | 10.30p | 9.45p | 10.18p | 126611 |
| 31/03/2015 | 9.45p | 9.74p | 9.45p | 9.45p | 15406 |
| 30/03/2015 | 9.45p | 9.76p | 9.13p | 9.45p | 115017 |
| 27/03/2015 | 8.83p | 9.45p | 8.83p | 9.45p | 278368 |
| 26/03/2015 | 8.83p | 8.83p | 8.64p | 8.83p | 42081 |
| 25/03/2015 | 8.83p | 8.83p | 8.59p | 8.83p | 1223 |
| 24/03/2015 | 8.83p | 8.83p | 8.59p | 8.83p | 124305 |
| 23/03/2015 | 8.83p | 8.83p | 8.59p | 8.83p | 66745 |
| 20/03/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 19/03/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 18/03/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 17/03/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 16/03/2015 | 8.83p | 8.83p | 8.66p | 8.83p | 201763 |
| 13/03/2015 | 8.83p | 8.83p | 8.66p | 8.83p | 24161 |
| 12/03/2015 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 11/03/2015 | 8.46p | 9.08p | 8.46p | 8.83p | 277328 |
| 10/03/2015 | 8.59p | 8.59p | 8.10p | 8.46p | 64331 |
| 09/03/2015 | 9.08p | 9.08p | 9.08p | 9.08p | 0 |
| 06/03/2015 | 8.95p | 9.08p | 8.95p | 9.08p | 54257 |
| 05/03/2015 | 8.95p | 8.95p | 8.59p | 8.95p | 32840 |
| 04/03/2015 | 8.95p | 8.98p | 8.95p | 8.95p | 101900 |
| 03/03/2015 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 02/03/2015 | 8.71p | 8.95p | 8.34p | 8.95p | 43503 |
| 27/02/2015 | 8.83p | 8.83p | 7.95p | 8.71p | 139154 |
| 26/02/2015 | 8.83p | 8.83p | 8.59p | 8.83p | 20380 |
| 25/02/2015 | 8.83p | 8.83p | 8.59p | 8.83p | 116857 |
| 24/02/2015 | 8.83p | 8.83p | 8.34p | 8.83p | 147663 |
| 23/02/2015 | 9.45p | 9.45p | 8.59p | 8.83p | 116022 |
| 20/02/2015 | 9.57p | 9.57p | 9.32p | 9.45p | 53498 |
| 19/02/2015 | 9.57p | 9.57p | 9.08p | 9.57p | 52560 |
| 18/02/2015 | 9.57p | 9.57p | 9.47p | 9.57p | 42196 |
| 17/02/2015 | 9.57p | 9.57p | 9.32p | 9.57p | 7122 |
| 16/02/2015 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 13/02/2015 | 9.57p | 9.57p | 9.33p | 9.57p | 2038 |
| 12/02/2015 | 9.57p | 9.57p | 9.52p | 9.57p | 1183 |
| 11/02/2015 | 9.57p | 9.57p | 9.32p | 9.57p | 10190 |
| 10/02/2015 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 09/02/2015 | 9.57p | 9.57p | 9.57p | 9.57p | 20771 |
| 06/02/2015 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 05/02/2015 | 9.45p | 9.57p | 9.45p | 9.57p | 125531 |
| 04/02/2015 | 10.30p | 10.30p | 9.42p | 9.45p | 138831 |
| 03/02/2015 | 10.55p | 10.55p | 10.30p | 10.30p | 0 |
| 02/02/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 30/01/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 29/01/2015 | 10.55p | 10.55p | 10.42p | 10.55p | 28578 |
| 28/01/2015 | 10.55p | 10.55p | 10.40p | 10.55p | 25877 |
| 27/01/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 26/01/2015 | 10.55p | 10.55p | 10.30p | 10.55p | 106995 |
| 23/01/2015 | 10.55p | 10.55p | 10.43p | 10.55p | 20094 |
| 22/01/2015 | 10.55p | 10.55p | 10.43p | 10.55p | 6114 |
| 21/01/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 20/01/2015 | 10.55p | 10.55p | 10.30p | 10.55p | 31462 |
| 19/01/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 14039 |
| 16/01/2015 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 15/01/2015 | 9.94p | 10.55p | 9.94p | 10.55p | 107913 |
| 14/01/2015 | 10.55p | 10.55p | 9.81p | 9.94p | 77952 |
| 13/01/2015 | 11.53p | 11.53p | 9.81p | 10.55p | 66175 |
| 12/01/2015 | 11.53p | 11.78p | 11.53p | 11.53p | 22227 |
| 09/01/2015 | 11.90p | 11.90p | 11.29p | 11.53p | 131075 |
| 08/01/2015 | 12.02p | 12.07p | 11.53p | 11.90p | 239113 |
| 07/01/2015 | 12.27p | 12.51p | 11.78p | 12.02p | 377591 |
| 06/01/2015 | 13.37p | 13.37p | 11.92p | 12.27p | 279499 |
| 05/01/2015 | 13.00p | 14.47p | 13.00p | 13.37p | 658645 |
| 02/01/2015 | 12.27p | 12.46p | 12.27p | 12.27p | 3133 |
| 31/12/2014 | 12.27p | 12.27p | 12.27p | 12.27p | 0 |
| 30/12/2014 | 12.27p | 12.51p | 11.78p | 12.27p | 139001 |
| 29/12/2014 | 12.27p | 12.51p | 12.07p | 12.27p | 227458 |
| 24/12/2014 | 11.78p | 12.51p | 11.78p | 12.27p | 198499 |
| 23/12/2014 | 11.41p | 11.78p | 11.41p | 11.78p | 25260 |
| 22/12/2014 | 10.30p | 12.27p | 10.30p | 11.41p | 807058 |
| 19/12/2014 | 10.18p | 10.55p | 10.18p | 10.18p | 53795 |
| 18/12/2014 | 10.18p | 10.55p | 10.08p | 10.18p | 163289 |
| 17/12/2014 | 10.06p | 10.50p | 9.91p | 10.18p | 138603 |
| 16/12/2014 | 9.81p | 10.30p | 9.62p | 10.06p | 343599 |
| 15/12/2014 | 8.95p | 9.81p | 8.95p | 9.57p | 156277 |
| 12/12/2014 | 8.95p | 8.95p | 8.83p | 8.95p | 0 |
| 11/12/2014 | 8.95p | 9.32p | 8.94p | 8.95p | 52516 |
| 10/12/2014 | 8.95p | 9.32p | 8.83p | 8.95p | 216471 |
| 09/12/2014 | 8.59p | 8.95p | 8.59p | 8.95p | 152851 |
| 08/12/2014 | 8.59p | 8.83p | 8.59p | 8.59p | 356652 |
| 05/12/2014 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 04/12/2014 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 03/12/2014 | 8.59p | 8.59p | 8.59p | 8.59p | 0 |
| 02/12/2014 | 8.59p | 8.60p | 8.57p | 8.59p | 220105 |
| 01/12/2014 | 8.59p | 8.83p | 8.59p | 8.59p | 1019 |
| 28/11/2014 | 8.59p | 8.83p | 8.59p | 8.59p | 130140 |
| 27/11/2014 | 8.59p | 8.78p | 8.39p | 8.59p | 44773 |
| 26/11/2014 | 8.59p | 8.59p | 8.39p | 8.59p | 382127 |
| 25/11/2014 | 8.46p | 8.83p | 8.10p | 8.59p | 689975 |
| 24/11/2014 | 7.61p | 8.80p | 7.46p | 8.46p | 259820 |
| 21/11/2014 | 6.99p | 7.85p | 6.87p | 7.61p | 415805 |
| 20/11/2014 | 6.87p | 6.87p | 6.62p | 6.87p | 5930 |
| 19/11/2014 | 6.87p | 6.87p | 6.62p | 6.87p | 6009 |
| 18/11/2014 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 17/11/2014 | 6.87p | 6.87p | 6.62p | 6.87p | 9171 |
| 14/11/2014 | 6.62p | 6.87p | 6.62p | 6.87p | 7965 |
| 13/11/2014 | 6.87p | 6.95p | 6.87p | 6.87p | 4858 |
| 12/11/2014 | 6.87p | 6.95p | 6.87p | 6.87p | 15285 |
| 11/11/2014 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 10/11/2014 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 07/11/2014 | 6.75p | 6.87p | 6.75p | 6.87p | 3122 |
| 06/11/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/11/2014 | 7.11p | 7.11p | 6.75p | 6.75p | 20380 |
| 04/11/2014 | 7.11p | 7.11p | 7.11p | 7.11p | 0 |
| 03/11/2014 | 7.73p | 7.73p | 7.07p | 7.11p | 57361 |
| 31/10/2014 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 30/10/2014 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 29/10/2014 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 28/10/2014 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 27/10/2014 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 24/10/2014 | 7.73p | 7.73p | 7.36p | 7.73p | 1069955 |
| 23/10/2014 | 8.10p | 8.10p | 7.61p | 7.73p | 26284 |
| 22/10/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 21/10/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 1019 |
| 20/10/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 17/10/2014 | 8.10p | 8.10p | 7.85p | 8.10p | 25475 |
| 16/10/2014 | 8.10p | 8.10p | 7.85p | 7.97p | 50950 |
| 15/10/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 14/10/2014 | 8.10p | 8.10p | 7.85p | 8.10p | 3567 |
| 13/10/2014 | 8.10p | 8.22p | 8.10p | 8.10p | 0 |
| 10/10/2014 | 8.22p | 8.22p | 8.10p | 8.22p | 36514 |
| 09/10/2014 | 8.22p | 8.22p | 8.10p | 8.22p | 10190 |
| 08/10/2014 | 8.10p | 8.33p | 8.10p | 8.22p | 36007 |
| 07/10/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 06/10/2014 | 8.10p | 8.34p | 8.10p | 8.10p | 18444 |
| 03/10/2014 | 8.10p | 8.26p | 8.10p | 8.10p | 119982 |
| 02/10/2014 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 01/10/2014 | 8.22p | 8.27p | 7.97p | 7.97p | 41600 |
| 30/09/2014 | 8.22p | 8.22p | 7.85p | 8.22p | 3057 |
| 29/09/2014 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 26/09/2014 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 25/09/2014 | 8.22p | 8.22p | 7.85p | 8.22p | 510 |
| 24/09/2014 | 8.34p | 8.34p | 7.75p | 8.22p | 101900 |
| 23/09/2014 | 8.34p | 8.34p | 8.34p | 8.34p | 0 |
| 22/09/2014 | 8.34p | 8.34p | 8.34p | 8.34p | 0 |
| 19/09/2014 | 8.34p | 8.34p | 8.34p | 8.34p | 0 |
| 18/09/2014 | 8.83p | 8.83p | 8.34p | 8.34p | 56538 |
| 17/09/2014 | 9.08p | 9.08p | 8.83p | 8.83p | 64504 |
| 16/09/2014 | 9.20p | 9.20p | 9.20p | 9.20p | 0 |
| 15/09/2014 | 9.69p | 9.69p | 9.08p | 9.20p | 101900 |
| 12/09/2014 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 11/09/2014 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 10/09/2014 | 9.81p | 9.81p | 9.69p | 9.69p | 0 |
| 09/09/2014 | 9.81p | 10.10p | 9.81p | 9.81p | 30570 |
| 08/09/2014 | 9.81p | 9.81p | 9.81p | 9.81p | 0 |
| 05/09/2014 | 9.81p | 9.81p | 9.47p | 9.81p | 10773 |
| 04/09/2014 | 9.81p | 9.81p | 9.81p | 9.81p | 0 |
| 03/09/2014 | 9.81p | 9.81p | 9.81p | 9.81p | 0 |
| 02/09/2014 | 9.81p | 9.81p | 9.67p | 9.81p | 15285 |
| 01/09/2014 | 10.06p | 10.40p | 9.57p | 9.81p | 136853 |
| 29/08/2014 | 10.06p | 10.30p | 10.06p | 10.06p | 42817 |
| 28/08/2014 | 10.06p | 10.21p | 10.06p | 10.06p | 42798 |
| 27/08/2014 | 10.06p | 10.06p | 9.57p | 10.06p | 2548 |
| 26/08/2014 | 10.06p | 10.06p | 9.72p | 10.06p | 7754 |
| 22/08/2014 | 10.06p | 10.06p | 10.06p | 10.06p | 0 |
| 21/08/2014 | 10.06p | 10.26p | 9.91p | 10.06p | 56045 |
| 20/08/2014 | 10.18p | 10.36p | 9.81p | 10.06p | 111435 |
| 19/08/2014 | 9.57p | 10.45p | 9.57p | 10.18p | 570422 |
| 18/08/2014 | 9.08p | 9.76p | 9.08p | 9.57p | 44728 |
| 15/08/2014 | 9.08p | 9.32p | 8.88p | 9.08p | 74971 |
| 14/08/2014 | 8.95p | 9.29p | 8.95p | 9.08p | 11282 |
| 13/08/2014 | 8.71p | 9.05p | 8.71p | 8.95p | 43855 |
| 12/08/2014 | 8.71p | 8.71p | 8.71p | 8.71p | 0 |
| 11/08/2014 | 8.71p | 9.04p | 8.71p | 8.71p | 3096 |
| 08/08/2014 | 8.34p | 8.78p | 8.05p | 8.71p | 38422 |
| 07/08/2014 | 8.34p | 8.78p | 8.34p | 8.34p | 92 |
| 06/08/2014 | 8.34p | 8.78p | 8.34p | 8.34p | 11331 |
| 05/08/2014 | 8.22p | 8.44p | 8.22p | 8.34p | 30570 |
| 04/08/2014 | 7.73p | 8.22p | 7.73p | 8.22p | 101900 |
| 01/08/2014 | 7.73p | 7.75p | 7.72p | 7.73p | 80937 |
| 31/07/2014 | 7.73p | 7.97p | 7.36p | 7.73p | 0 |
*Close Price adjusted for both dividends and splits