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 |
|---|---|---|---|---|---|
| 28/10/2016 | 180.00p | 180.00p | 176.00p | 180.00p | 2001 |
| 27/10/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 788 |
| 26/10/2016 | 180.00p | 180.00p | 176.00p | 180.00p | 500 |
| 25/10/2016 | 180.00p | 180.00p | 176.00p | 180.00p | 750 |
| 24/10/2016 | 172.50p | 185.00p | 171.00p | 180.00p | 7000 |
| 21/10/2016 | 182.50p | 182.50p | 163.25p | 172.50p | 12751 |
| 20/10/2016 | 207.50p | 207.50p | 200.00p | 207.50p | 4697 |
| 19/10/2016 | 202.50p | 209.00p | 200.00p | 207.50p | 4646 |
| 18/10/2016 | 195.00p | 195.00p | 193.50p | 195.00p | 1094 |
| 17/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 4833 |
| 14/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/10/2016 | 195.00p | 195.00p | 193.50p | 195.00p | 1600 |
| 12/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/10/2016 | 195.00p | 195.00p | 193.00p | 195.00p | 4074 |
| 10/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/10/2016 | 195.00p | 200.00p | 195.00p | 195.00p | 11595 |
| 06/10/2016 | 195.00p | 197.50p | 195.00p | 195.00p | 3000 |
| 05/10/2016 | 195.00p | 197.50p | 191.00p | 195.00p | 4670 |
| 04/10/2016 | 195.00p | 197.50p | 191.00p | 195.00p | 1273 |
| 03/10/2016 | 195.00p | 200.00p | 195.00p | 195.00p | 1100 |
| 30/09/2016 | 195.00p | 195.00p | 191.00p | 195.00p | 1305 |
| 29/09/2016 | 195.00p | 195.00p | 191.00p | 195.00p | 13516 |
| 28/09/2016 | 195.00p | 195.00p | 192.00p | 195.00p | 23121 |
| 27/09/2016 | 195.00p | 195.00p | 192.00p | 195.00p | 1024 |
| 26/09/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 6267 |
| 23/09/2016 | 195.00p | 195.00p | 192.00p | 195.00p | 1170 |
| 22/09/2016 | 195.00p | 198.43p | 190.10p | 195.00p | 11584 |
| 21/09/2016 | 195.00p | 200.00p | 195.00p | 195.00p | 5008 |
| 20/09/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/09/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/09/2016 | 195.00p | 195.00p | 190.00p | 195.00p | 928 |
| 15/09/2016 | 193.50p | 197.00p | 190.00p | 195.00p | 7500 |
| 14/09/2016 | 182.50p | 200.00p | 182.50p | 193.50p | 32505 |
| 13/09/2016 | 182.50p | 182.50p | 178.30p | 182.50p | 152 |
| 12/09/2016 | 179.00p | 188.00p | 175.00p | 182.50p | 13705 |
| 09/09/2016 | 175.00p | 180.00p | 175.00p | 179.00p | 5000 |
| 08/09/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/09/2016 | 176.50p | 180.00p | 175.00p | 175.00p | 10101 |
| 06/09/2016 | 176.50p | 176.50p | 170.65p | 176.50p | 77 |
| 05/09/2016 | 182.50p | 182.50p | 170.00p | 176.50p | 11102 |
| 02/09/2016 | 182.50p | 182.50p | 181.00p | 182.50p | 550 |
| 01/09/2016 | 182.50p | 185.05p | 182.50p | 182.50p | 270 |
| 31/08/2016 | 182.50p | 182.50p | 180.00p | 182.50p | 12350 |
| 30/08/2016 | 182.50p | 185.05p | 178.50p | 182.50p | 10252 |
| 26/08/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/08/2016 | 172.50p | 185.00p | 172.20p | 182.50p | 29904 |
| 24/08/2016 | 167.50p | 175.00p | 167.50p | 167.50p | 3000 |
| 23/08/2016 | 167.50p | 174.50p | 166.60p | 167.50p | 3871 |
| 22/08/2016 | 167.50p | 173.80p | 167.50p | 167.50p | 1005 |
| 19/08/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/08/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/08/2016 | 167.50p | 175.00p | 167.50p | 167.50p | 4000 |
| 16/08/2016 | 167.50p | 167.50p | 165.25p | 167.50p | 1020 |
| 15/08/2016 | 167.50p | 167.50p | 163.00p | 167.50p | 630 |
| 12/08/2016 | 167.50p | 170.00p | 167.50p | 167.50p | 13195 |
| 11/08/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 10/08/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/08/2016 | 165.00p | 170.00p | 165.00p | 167.50p | 117706 |
| 08/08/2016 | 165.00p | 170.00p | 163.67p | 165.00p | 1515 |
| 05/08/2016 | 155.00p | 170.00p | 155.00p | 165.00p | 15248 |
| 04/08/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/08/2016 | 150.00p | 160.00p | 149.40p | 155.00p | 11082 |
| 02/08/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/08/2016 | 150.00p | 150.00p | 149.40p | 150.00p | 10030 |
| 29/07/2016 | 148.50p | 153.50p | 148.50p | 148.50p | 5000 |
| 28/07/2016 | 148.50p | 154.35p | 147.72p | 148.50p | 7848 |
| 27/07/2016 | 144.50p | 151.00p | 144.50p | 151.00p | 7785 |
| 26/07/2016 | 144.50p | 146.75p | 144.50p | 144.50p | 51 |
| 25/07/2016 | 143.50p | 150.00p | 143.50p | 144.50p | 15400 |
| 22/07/2016 | 144.00p | 144.00p | 142.00p | 143.50p | 6066 |
| 21/07/2016 | 142.00p | 145.70p | 142.00p | 143.00p | 87000 |
| 20/07/2016 | 143.00p | 144.00p | 142.00p | 143.00p | 5524 |
| 19/07/2016 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 18/07/2016 | 142.00p | 143.00p | 142.00p | 143.00p | 0 |
| 15/07/2016 | 142.00p | 144.00p | 141.00p | 142.00p | 6453 |
| 14/07/2016 | 139.50p | 144.00p | 139.50p | 142.00p | 57106 |
| 13/07/2016 | 139.50p | 143.50p | 139.50p | 139.50p | 100000 |
| 12/07/2016 | 139.50p | 140.40p | 135.00p | 139.50p | 214 |
| 11/07/2016 | 138.50p | 142.00p | 138.50p | 138.50p | 2000 |
| 08/07/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 07/07/2016 | 138.50p | 142.00p | 138.50p | 138.50p | 2503 |
| 06/07/2016 | 138.50p | 150.00p | 138.50p | 138.50p | 36528 |
| 05/07/2016 | 137.50p | 140.00p | 135.50p | 138.50p | 5945 |
| 04/07/2016 | 137.50p | 140.00p | 137.00p | 137.50p | 1201 |
| 01/07/2016 | 135.00p | 139.00p | 135.00p | 137.50p | 86684 |
| 30/06/2016 | 135.00p | 136.80p | 135.00p | 135.00p | 8000 |
| 29/06/2016 | 133.50p | 138.00p | 133.50p | 135.00p | 93050 |
| 28/06/2016 | 131.00p | 134.60p | 130.20p | 133.50p | 6027 |
| 27/06/2016 | 122.50p | 131.00p | 122.50p | 131.00p | 12000 |
| 24/06/2016 | 115.00p | 125.00p | 110.00p | 122.50p | 14595 |
| 23/06/2016 | 127.50p | 135.00p | 125.00p | 127.50p | 769293 |
| 22/06/2016 | 127.50p | 134.00p | 121.00p | 127.50p | 332486 |
| 21/06/2016 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 20/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/06/2016 | 134.00p | 134.00p | 130.00p | 132.50p | 71000 |
| 16/06/2016 | 137.50p | 138.00p | 130.00p | 134.00p | 10208 |
| 15/06/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 6000 |
| 14/06/2016 | 137.50p | 137.50p | 135.06p | 137.50p | 5000 |
| 13/06/2016 | 137.50p | 145.00p | 137.50p | 137.50p | 14500 |
| 10/06/2016 | 137.50p | 138.70p | 137.50p | 137.50p | 716 |
| 09/06/2016 | 139.00p | 140.00p | 135.00p | 137.50p | 13207 |
| 08/06/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 07/06/2016 | 149.00p | 151.88p | 149.00p | 149.00p | 2 |
| 06/06/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 03/06/2016 | 149.00p | 149.00p | 145.50p | 149.00p | 23205 |
| 02/06/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 01/06/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 31/05/2016 | 149.00p | 149.00p | 146.00p | 149.00p | 125 |
| 27/05/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 26/05/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 25/05/2016 | 145.00p | 149.00p | 145.00p | 149.00p | 0 |
| 24/05/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/05/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/05/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/05/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/05/2016 | 145.00p | 150.00p | 142.00p | 145.00p | 36300 |
| 17/05/2016 | 145.00p | 150.00p | 140.00p | 145.00p | 104624 |
| 16/05/2016 | 143.50p | 145.00p | 140.00p | 145.00p | 1168 |
| 13/05/2016 | 143.50p | 143.50p | 140.00p | 143.50p | 1600 |
| 12/05/2016 | 141.50p | 143.50p | 140.00p | 143.50p | 4995 |
| 11/05/2016 | 141.50p | 141.50p | 141.00p | 141.50p | 10000 |
| 10/05/2016 | 141.50p | 146.00p | 140.00p | 141.50p | 641482 |
| 09/05/2016 | 141.50p | 141.50p | 140.00p | 141.50p | 620340 |
| 06/05/2016 | 141.50p | 145.50p | 139.00p | 141.50p | 12278 |
| 05/05/2016 | 142.00p | 146.00p | 140.00p | 141.50p | 31000 |
| 04/05/2016 | 142.00p | 147.00p | 137.00p | 142.00p | 20621 |
| 03/05/2016 | 155.00p | 155.00p | 135.00p | 143.50p | 96381 |
| 29/04/2016 | 157.50p | 157.50p | 153.75p | 155.00p | 852 |
| 28/04/2016 | 162.50p | 162.50p | 153.75p | 157.50p | 4592 |
| 27/04/2016 | 162.50p | 162.50p | 161.75p | 162.50p | 4929 |
| 26/04/2016 | 167.50p | 167.50p | 162.50p | 162.50p | 0 |
| 25/04/2016 | 177.50p | 177.50p | 158.00p | 167.50p | 8818 |
| 22/04/2016 | 187.50p | 197.00p | 185.00p | 187.50p | 11349 |
| 21/04/2016 | 185.00p | 194.00p | 180.00p | 187.50p | 89425 |
| 20/04/2016 | 185.00p | 187.09p | 180.00p | 180.00p | 6580 |
| 19/04/2016 | 187.50p | 191.00p | 180.00p | 180.00p | 22379 |
| 18/04/2016 | 187.50p | 191.00p | 180.75p | 187.50p | 1047 |
| 15/04/2016 | 192.50p | 192.50p | 187.50p | 187.50p | 51 |
| 14/04/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 13/04/2016 | 192.50p | 200.00p | 192.50p | 192.50p | 1170 |
| 12/04/2016 | 207.50p | 207.50p | 190.50p | 195.00p | 7476 |
| 11/04/2016 | 210.00p | 210.00p | 205.00p | 207.50p | 1565 |
| 08/04/2016 | 212.50p | 212.50p | 210.00p | 210.00p | 10974 |
| 07/04/2016 | 212.50p | 215.00p | 212.50p | 212.50p | 14554 |
| 06/04/2016 | 212.50p | 215.00p | 212.50p | 215.00p | 9214 |
| 05/04/2016 | 222.50p | 222.50p | 205.00p | 212.50p | 28886 |
| 04/04/2016 | 222.50p | 225.05p | 216.50p | 222.50p | 1248 |
| 01/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/03/2016 | 225.00p | 225.00p | 210.00p | 225.00p | 12000 |
| 30/03/2016 | 227.50p | 227.50p | 220.00p | 225.00p | 5890 |
| 29/03/2016 | 227.50p | 227.50p | 221.50p | 227.50p | 1329 |
| 24/03/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 50000 |
| 23/03/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 22/03/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/03/2016 | 227.50p | 227.50p | 220.54p | 227.50p | 9173 |
| 18/03/2016 | 227.50p | 227.50p | 222.25p | 227.50p | 2000 |
| 17/03/2016 | 227.50p | 227.50p | 222.25p | 227.50p | 5762 |
| 16/03/2016 | 227.50p | 227.50p | 227.35p | 227.50p | 5608 |
| 15/03/2016 | 230.00p | 235.00p | 226.13p | 227.50p | 11000 |
| 14/03/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/03/2016 | 230.00p | 230.00p | 226.50p | 230.00p | 8300 |
| 10/03/2016 | 230.00p | 235.00p | 226.13p | 230.00p | 3133 |
| 09/03/2016 | 227.50p | 235.00p | 227.50p | 230.00p | 2100 |
| 08/03/2016 | 227.50p | 235.00p | 227.50p | 227.50p | 1500 |
| 07/03/2016 | 227.50p | 234.25p | 223.00p | 227.50p | 665 |
| 04/03/2016 | 227.50p | 234.25p | 227.50p | 227.50p | 21 |
| 03/03/2016 | 227.50p | 227.50p | 222.25p | 227.50p | 150 |
| 02/03/2016 | 227.50p | 227.50p | 222.25p | 227.50p | 1198 |
| 01/03/2016 | 227.50p | 232.00p | 222.25p | 227.50p | 3110 |
| 29/02/2016 | 227.50p | 227.50p | 222.25p | 227.50p | 231 |
| 26/02/2016 | 227.50p | 232.00p | 222.25p | 227.50p | 5840 |
| 25/02/2016 | 227.50p | 233.00p | 227.50p | 227.50p | 3670 |
| 24/02/2016 | 230.00p | 230.00p | 220.00p | 227.50p | 3566 |
| 23/02/2016 | 227.50p | 235.00p | 227.50p | 230.00p | 2500 |
| 22/02/2016 | 227.50p | 234.00p | 227.50p | 227.50p | 427 |
| 19/02/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/02/2016 | 227.50p | 235.00p | 221.50p | 227.50p | 3512 |
| 17/02/2016 | 227.50p | 234.25p | 227.50p | 227.50p | 41 |
| 16/02/2016 | 227.50p | 227.50p | 221.50p | 227.50p | 1000 |
| 15/02/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 150000 |
| 12/02/2016 | 227.50p | 227.50p | 221.50p | 227.50p | 1041 |
| 11/02/2016 | 227.50p | 234.25p | 227.50p | 227.50p | 500 |
| 10/02/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 09/02/2016 | 227.50p | 227.50p | 221.50p | 227.50p | 634 |
| 08/02/2016 | 227.50p | 235.00p | 223.00p | 227.50p | 33300 |
| 05/02/2016 | 230.00p | 230.50p | 223.75p | 227.50p | 3491 |
| 04/02/2016 | 227.50p | 234.00p | 227.50p | 230.00p | 1181 |
| 03/02/2016 | 227.50p | 227.50p | 223.75p | 227.50p | 607 |
| 02/02/2016 | 227.50p | 227.50p | 223.75p | 227.50p | 620 |
| 01/02/2016 | 227.50p | 230.41p | 227.50p | 227.50p | 1650 |
| 29/01/2016 | 227.50p | 227.50p | 222.00p | 227.50p | 626 |
| 28/01/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 27/01/2016 | 227.50p | 230.00p | 222.00p | 227.50p | 33920 |
| 26/01/2016 | 217.50p | 234.00p | 217.50p | 227.50p | 12899 |
| 25/01/2016 | 217.50p | 218.00p | 210.00p | 217.50p | 4882 |
| 22/01/2016 | 217.50p | 225.00p | 210.00p | 217.50p | 2391 |
| 21/01/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 20/01/2016 | 227.50p | 227.50p | 210.00p | 217.50p | 6432 |
| 19/01/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/01/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
*Close Price adjusted for both dividends and splits