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 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
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Immunodiagnostic Systems Holdings (IDH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2019 | 167.50p | 170.00p | 167.50p | 170.00p | 4732 |
| 13/03/2019 | 167.50p | 175.00p | 167.50p | 175.00p | 3962 |
| 12/03/2019 | 167.50p | 167.50p | 160.00p | 167.50p | 842 |
| 11/03/2019 | 187.50p | 187.50p | 167.50p | 167.50p | 1500 |
| 08/03/2019 | 187.50p | 187.50p | 180.25p | 187.50p | 235 |
| 07/03/2019 | 187.50p | 190.00p | 180.00p | 187.50p | 25314 |
| 06/03/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/03/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/03/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/03/2019 | 187.50p | 190.00p | 181.00p | 187.50p | 18120 |
| 28/02/2019 | 187.50p | 190.00p | 187.50p | 187.50p | 15474 |
| 27/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 26/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 25/02/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 1206 |
| 22/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/02/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 21 |
| 19/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/02/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/02/2019 | 190.00p | 190.00p | 183.00p | 187.50p | 9000 |
| 13/02/2019 | 190.00p | 195.00p | 185.00p | 190.00p | 14963 |
| 12/02/2019 | 190.00p | 195.00p | 190.00p | 190.00p | 10488 |
| 11/02/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/02/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 07/02/2019 | 190.00p | 190.00p | 189.90p | 190.00p | 2 |
| 06/02/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/02/2019 | 190.00p | 195.00p | 186.00p | 190.00p | 7898 |
| 04/02/2019 | 190.00p | 190.00p | 185.99p | 190.00p | 267 |
| 01/02/2019 | 190.00p | 190.00p | 188.00p | 190.00p | 5123 |
| 31/01/2019 | 187.50p | 192.50p | 185.00p | 190.00p | 16072 |
| 30/01/2019 | 187.50p | 195.00p | 187.50p | 187.50p | 1084 |
| 29/01/2019 | 182.50p | 190.00p | 182.50p | 187.50p | 4036 |
| 28/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/01/2019 | 182.50p | 182.50p | 175.00p | 182.50p | 3000 |
| 24/01/2019 | 187.50p | 187.50p | 180.00p | 182.50p | 11424 |
| 23/01/2019 | 187.50p | 191.00p | 180.11p | 187.50p | 623 |
| 22/01/2019 | 187.50p | 191.00p | 187.00p | 187.50p | 314 |
| 21/01/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/01/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/01/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/01/2019 | 187.50p | 191.10p | 187.50p | 187.50p | 20 |
| 15/01/2019 | 187.50p | 187.50p | 183.90p | 187.50p | 600 |
| 14/01/2019 | 185.00p | 187.50p | 185.00p | 187.50p | 2500 |
| 11/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/01/2019 | 185.00p | 194.00p | 181.00p | 185.00p | 1210 |
| 09/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/01/2019 | 182.50p | 188.00p | 182.50p | 185.00p | 7201 |
| 03/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 02/01/2019 | 182.50p | 188.00p | 182.50p | 182.50p | 1000 |
| 31/12/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/12/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 27/12/2018 | 182.50p | 182.50p | 175.15p | 182.50p | 33 |
| 24/12/2018 | 182.50p | 182.50p | 180.00p | 182.50p | 0 |
| 21/12/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/12/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/12/2018 | 182.50p | 185.05p | 182.50p | 182.50p | 101 |
| 18/12/2018 | 187.50p | 187.50p | 182.50p | 182.50p | 15000 |
| 17/12/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 15000 |
| 14/12/2018 | 187.50p | 193.00p | 187.50p | 187.50p | 18000 |
| 13/12/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 3709 |
| 12/12/2018 | 187.50p | 193.00p | 187.50p | 187.50p | 18002 |
| 11/12/2018 | 187.50p | 187.50p | 185.00p | 187.50p | 22871 |
| 10/12/2018 | 185.00p | 187.50p | 185.00p | 187.50p | 14325 |
| 07/12/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/12/2018 | 195.00p | 195.00p | 180.00p | 185.00p | 14252 |
| 05/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/12/2018 | 195.00p | 200.00p | 190.00p | 195.00p | 22070 |
| 03/12/2018 | 195.00p | 198.00p | 195.00p | 195.00p | 2470 |
| 30/11/2018 | 195.00p | 199.75p | 195.00p | 195.00p | 11424 |
| 29/11/2018 | 197.00p | 202.00p | 191.00p | 195.00p | 10358 |
| 28/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 168587 |
| 27/11/2018 | 207.00p | 207.00p | 200.00p | 200.00p | 14750 |
| 26/11/2018 | 210.00p | 210.00p | 206.70p | 207.00p | 300 |
| 23/11/2018 | 210.00p | 210.00p | 205.44p | 210.00p | 1477 |
| 22/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/11/2018 | 208.00p | 215.00p | 207.20p | 210.00p | 1313 |
| 20/11/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 19/11/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 16/11/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 15/11/2018 | 208.00p | 208.00p | 201.92p | 208.00p | 600 |
| 14/11/2018 | 208.00p | 216.00p | 201.92p | 206.00p | 10923 |
| 13/11/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 2500 |
| 12/11/2018 | 208.00p | 216.00p | 208.00p | 208.00p | 2292 |
| 09/11/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/11/2018 | 210.00p | 210.00p | 200.00p | 208.00p | 500 |
| 07/11/2018 | 210.00p | 210.00p | 209.00p | 210.00p | 2 |
| 06/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/11/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 668 |
| 01/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 31/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 30/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/10/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 20 |
| 26/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/10/2018 | 216.00p | 216.00p | 200.00p | 210.00p | 5929 |
| 24/10/2018 | 216.00p | 216.00p | 210.00p | 216.00p | 200 |
| 23/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 22/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 19/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 18/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 17/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 16/10/2018 | 216.00p | 220.00p | 216.00p | 216.00p | 23558 |
| 15/10/2018 | 216.00p | 220.00p | 216.00p | 216.00p | 1363 |
| 12/10/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 11/10/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 30180 |
| 10/10/2018 | 215.00p | 217.00p | 210.00p | 217.00p | 2100 |
| 09/10/2018 | 215.00p | 215.00p | 210.50p | 215.00p | 1000 |
| 08/10/2018 | 215.00p | 215.00p | 210.50p | 215.00p | 1000 |
| 05/10/2018 | 230.00p | 230.00p | 215.00p | 215.00p | 1415 |
| 04/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/10/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 1100 |
| 01/10/2018 | 230.00p | 238.00p | 230.00p | 230.00p | 2376 |
| 28/09/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 93364 |
| 27/09/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/09/2018 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 25/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/09/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/09/2018 | 235.00p | 236.00p | 235.00p | 235.00p | 1500 |
| 14/09/2018 | 230.00p | 240.00p | 230.00p | 230.00p | 1000 |
| 13/09/2018 | 230.00p | 235.00p | 220.00p | 230.00p | 21340 |
| 12/09/2018 | 230.00p | 235.00p | 225.00p | 230.00p | 16926 |
| 11/09/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 2022 |
| 10/09/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 3072 |
| 07/09/2018 | 230.00p | 240.00p | 230.00p | 230.00p | 1000 |
| 06/09/2018 | 237.00p | 237.00p | 230.00p | 230.00p | 2 |
| 05/09/2018 | 230.00p | 240.00p | 230.00p | 235.00p | 2483 |
| 04/09/2018 | 230.00p | 235.00p | 230.00p | 230.00p | 12168 |
| 03/09/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 37 |
| 31/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 29/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 23/08/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 21 |
| 22/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/08/2018 | 230.00p | 240.00p | 230.00p | 230.00p | 1523 |
| 20/08/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 1671 |
| 17/08/2018 | 230.00p | 235.00p | 230.00p | 230.00p | 22 |
| 16/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/08/2018 | 230.00p | 235.00p | 230.00p | 230.00p | 390 |
| 14/08/2018 | 230.00p | 235.00p | 230.00p | 230.00p | 4458 |
| 13/08/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 97 |
| 10/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/08/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 275 |
| 08/08/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/08/2018 | 235.00p | 240.00p | 230.00p | 230.00p | 228 |
| 06/08/2018 | 235.00p | 240.00p | 235.00p | 235.00p | 2000 |
| 03/08/2018 | 235.00p | 238.00p | 230.00p | 235.00p | 3129 |
| 02/08/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 2688 |
| 01/08/2018 | 240.00p | 240.00p | 232.40p | 240.00p | 1440 |
| 31/07/2018 | 235.00p | 240.00p | 231.20p | 240.00p | 327 |
| 30/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/07/2018 | 235.00p | 235.00p | 230.00p | 235.00p | 240 |
| 25/07/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/07/2018 | 255.00p | 257.00p | 255.00p | 255.00p | 4458 |
| 23/07/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/07/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/07/2018 | 255.00p | 258.00p | 255.00p | 255.00p | 916 |
| 18/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 17/07/2018 | 256.00p | 256.00p | 250.00p | 256.00p | 1392 |
| 16/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 13/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 12/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 11/07/2018 | 256.00p | 256.00p | 254.00p | 256.00p | 393 |
| 10/07/2018 | 256.00p | 256.00p | 250.00p | 256.00p | 2944 |
| 09/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 06/07/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 05/07/2018 | 256.00p | 256.00p | 250.00p | 256.00p | 909 |
| 04/07/2018 | 258.00p | 258.00p | 254.00p | 258.00p | 230 |
| 03/07/2018 | 258.00p | 258.00p | 256.40p | 258.00p | 205 |
| 02/07/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 29/06/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 28/06/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 27/06/2018 | 258.00p | 258.00p | 254.00p | 258.00p | 213 |
| 26/06/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 25/06/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 22/06/2018 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 21/06/2018 | 255.00p | 260.00p | 255.00p | 256.00p | 12591 |
| 20/06/2018 | 251.00p | 260.00p | 251.00p | 255.00p | 1000 |
| 19/06/2018 | 254.00p | 254.00p | 250.00p | 252.00p | 2003 |
| 18/06/2018 | 245.00p | 250.00p | 245.00p | 247.00p | 5000 |
| 15/06/2018 | 242.00p | 250.00p | 242.00p | 245.00p | 1000 |
| 14/06/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 13/06/2018 | 242.00p | 245.00p | 234.00p | 242.00p | 4686 |
| 12/06/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/06/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 08/06/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/06/2018 | 250.00p | 253.60p | 235.00p | 242.00p | 4227 |
| 06/06/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/06/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 538 |
| 04/06/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
*Close Price adjusted for both dividends and splits