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 Tesco (TSCO) by Mark David Hartley in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Ben McPoland in The Motley Fool
- Hold Imperial Brands (IMB) by Steve Moore in ShareProphets
- Hold Imperial Brands (IMB) by Tom Winnifrith in ShareProphets
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Overweight Future (FUTR) by Barclays
- Outperform 3i Group (III) by RBC Capital
- Outperform Currys (CURY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Hunting (HTG) by Berenberg
- Overweight Trainline (TRN) by JP Morgan
Integrated Diagnostics Holdings (IDHC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2020 | 1.14p | 1.14p | 1.06p | 1.08p | 118948 |
| 10/03/2020 | 1.10p | 1.13p | 1.10p | 1.12p | 115256 |
| 09/03/2020 | 1.15p | 1.15p | 1.10p | 1.11p | 31448 |
| 06/03/2020 | 1.14p | 1.16p | 1.11p | 1.14p | 141100 |
| 05/03/2020 | 1.14p | 1.14p | 1.11p | 1.14p | 31200 |
| 04/03/2020 | 1.10p | 1.14p | 1.10p | 1.12p | 230380 |
| 03/03/2020 | 1.11p | 1.14p | 1.09p | 1.12p | 1403364 |
| 02/03/2020 | 1.15p | 1.15p | 1.11p | 1.11p | 23896 |
| 28/02/2020 | 1.13p | 1.13p | 1.10p | 1.13p | 385628 |
| 27/02/2020 | 1.15p | 1.15p | 1.13p | 1.13p | 265472 |
| 26/02/2020 | 1.12p | 1.15p | 1.10p | 1.14p | 103800 |
| 25/02/2020 | 1.15p | 1.17p | 1.12p | 1.12p | 9920 |
| 24/02/2020 | 1.09p | 1.14p | 1.09p | 1.14p | 61028 |
| 21/02/2020 | 1.13p | 1.13p | 1.10p | 1.11p | 51552 |
| 20/02/2020 | 1.10p | 1.14p | 1.10p | 1.12p | 45580 |
| 19/02/2020 | 1.09p | 1.09p | 1.09p | 1.09p | 4992 |
| 18/02/2020 | 1.12p | 1.13p | 1.09p | 1.09p | 58828 |
| 17/02/2020 | 1.10p | 1.11p | 1.10p | 1.11p | 400 |
| 14/02/2020 | 1.11p | 1.11p | 1.10p | 1.11p | 65804 |
| 13/02/2020 | 1.11p | 1.11p | 1.10p | 1.10p | 134432 |
| 12/02/2020 | 1.13p | 1.13p | 1.10p | 1.11p | 20100 |
| 11/02/2020 | 1.12p | 1.12p | 1.11p | 1.11p | 0 |
| 10/02/2020 | 1.12p | 1.13p | 1.11p | 1.12p | 105892 |
| 07/02/2020 | 1.11p | 1.13p | 1.10p | 1.13p | 18856 |
| 06/02/2020 | 1.11p | 1.11p | 1.10p | 1.10p | 1200 |
| 05/02/2020 | 1.10p | 1.11p | 1.09p | 1.09p | 189404 |
| 04/02/2020 | 1.11p | 1.13p | 1.08p | 1.10p | 406764 |
| 03/02/2020 | 1.10p | 1.11p | 1.07p | 1.09p | 63568 |
| 31/01/2020 | 1.12p | 1.13p | 1.10p | 1.10p | 59172 |
| 30/01/2020 | 1.11p | 1.11p | 1.11p | 1.11p | 2140 |
| 29/01/2020 | 1.12p | 1.12p | 1.11p | 1.11p | 4 |
| 28/01/2020 | 1.11p | 1.11p | 1.10p | 1.11p | 4108 |
| 27/01/2020 | 1.11p | 1.11p | 1.10p | 1.11p | 16100 |
| 24/01/2020 | 1.12p | 1.14p | 1.11p | 1.11p | 39664 |
| 23/01/2020 | 1.10p | 1.12p | 1.10p | 1.10p | 12460 |
| 22/01/2020 | 1.11p | 1.11p | 1.10p | 1.11p | 37680 |
| 21/01/2020 | 1.12p | 1.11p | 1.10p | 1.11p | 40000 |
| 20/01/2020 | 1.12p | 1.13p | 1.08p | 1.10p | 62452 |
| 17/01/2020 | 1.12p | 1.14p | 1.11p | 1.11p | 19068 |
| 16/01/2020 | 1.11p | 1.13p | 1.09p | 1.09p | 19184 |
| 15/01/2020 | 1.09p | 1.10p | 1.04p | 1.09p | 7160 |
| 14/01/2020 | 1.08p | 1.19p | 1.05p | 1.08p | 81032 |
| 13/01/2020 | 1.03p | 1.10p | 1.03p | 1.10p | 71712 |
| 10/01/2020 | 0.98p | 1.02p | 0.98p | 1.01p | 38656 |
| 09/01/2020 | 1.00p | 1.02p | 1.00p | 1.01p | 138096 |
| 08/01/2020 | 0.98p | 1.00p | 0.97p | 0.99p | 56248 |
| 07/01/2020 | 0.98p | 1.00p | 0.98p | 1.00p | 87780 |
| 06/01/2020 | 0.96p | 1.00p | 0.96p | 0.98p | 2392 |
| 03/01/2020 | 0.99p | 1.00p | 0.96p | 0.96p | 1916 |
| 02/01/2020 | 0.99p | 1.02p | 0.96p | 1.01p | 78348 |
| 31/12/2019 | 0.97p | 1.00p | 0.97p | 1.00p | 105960 |
| 30/12/2019 | 1.00p | 1.03p | 0.98p | 0.99p | 242752 |
| 27/12/2019 | 1.03p | 1.03p | 1.00p | 1.02p | 565268 |
| 24/12/2019 | 1.02p | 1.02p | 1.00p | 1.02p | 211124 |
| 23/12/2019 | 0.94p | 1.02p | 0.94p | 1.01p | 206108 |
| 20/12/2019 | 1.02p | 1.02p | 0.98p | 0.98p | 100364 |
| 19/12/2019 | 1.03p | 1.05p | 1.02p | 1.02p | 947084 |
| 18/12/2019 | 1.05p | 1.05p | 1.00p | 1.01p | 808272 |
| 17/12/2019 | 1.04p | 1.04p | 1.00p | 1.03p | 1046260 |
| 16/12/2019 | 1.06p | 1.07p | 1.00p | 1.03p | 855576 |
| 13/12/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 419324 |
| 12/12/2019 | 1.06p | 1.07p | 1.04p | 1.04p | 553852 |
| 11/12/2019 | 1.06p | 1.06p | 1.04p | 1.04p | 159856 |
| 10/12/2019 | 1.08p | 1.08p | 1.05p | 1.07p | 129760 |
| 09/12/2019 | 1.08p | 1.08p | 1.05p | 1.08p | 52880 |
| 06/12/2019 | 1.10p | 1.10p | 1.04p | 1.07p | 129776 |
| 05/12/2019 | 1.11p | 1.15p | 1.06p | 1.07p | 64308 |
| 04/12/2019 | 1.14p | 1.14p | 1.13p | 1.13p | 25188 |
| 03/12/2019 | 1.13p | 1.15p | 1.13p | 1.13p | 72452 |
| 02/12/2019 | 1.16p | 1.16p | 1.14p | 1.14p | 84000 |
| 29/11/2019 | 1.16p | 1.17p | 1.16p | 1.16p | 216136 |
| 28/11/2019 | 1.16p | 1.16p | 1.14p | 1.16p | 186572 |
| 27/11/2019 | 1.15p | 1.15p | 1.14p | 1.14p | 1623936 |
| 26/11/2019 | 1.20p | 1.20p | 1.13p | 1.15p | 12684 |
| 25/11/2019 | 1.21p | 1.21p | 1.13p | 1.14p | 66920 |
| 22/11/2019 | 1.15p | 1.17p | 1.14p | 1.14p | 18560 |
| 21/11/2019 | 1.16p | 1.19p | 1.15p | 1.15p | 455348 |
| 20/11/2019 | 1.18p | 1.21p | 1.17p | 1.17p | 6400 |
| 19/11/2019 | 1.15p | 1.17p | 1.15p | 1.17p | 8724 |
| 18/11/2019 | 1.15p | 1.15p | 1.14p | 1.14p | 37260 |
| 15/11/2019 | 1.13p | 1.15p | 1.15p | 1.15p | 0 |
| 14/11/2019 | 1.13p | 1.19p | 1.15p | 1.15p | 0 |
| 13/11/2019 | 1.13p | 1.19p | 1.13p | 1.19p | 296892 |
| 12/11/2019 | 1.15p | 1.17p | 1.15p | 1.17p | 817336 |
| 11/11/2019 | 1.20p | 1.20p | 1.13p | 1.15p | 1314112 |
| 08/11/2019 | 1.20p | 1.20p | 1.17p | 1.17p | 3420 |
| 07/11/2019 | 1.13p | 1.15p | 1.15p | 1.15p | 0 |
| 06/11/2019 | 1.13p | 1.15p | 1.13p | 1.15p | 11858856 |
| 05/11/2019 | 1.17p | 1.17p | 1.15p | 1.15p | 245296 |
| 04/11/2019 | 1.20p | 1.21p | 1.16p | 1.16p | 2892 |
| 01/11/2019 | 1.19p | 1.19p | 1.17p | 1.17p | 101600 |
| 31/10/2019 | 1.20p | 1.20p | 1.15p | 1.18p | 23868 |
| 30/10/2019 | 1.16p | 1.21p | 1.16p | 1.20p | 92340 |
| 29/10/2019 | 1.11p | 1.15p | 1.12p | 1.15p | 0 |
| 28/10/2019 | 1.11p | 1.12p | 1.11p | 1.12p | 9796 |
| 25/10/2019 | 1.16p | 1.16p | 1.09p | 1.11p | 51792 |
| 24/10/2019 | 1.14p | 1.14p | 1.10p | 1.10p | 8208 |
| 23/10/2019 | 1.11p | 1.15p | 1.11p | 1.12p | 460420 |
| 22/10/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 97176 |
| 21/10/2019 | 1.15p | 1.16p | 1.13p | 1.16p | 36628 |
| 18/10/2019 | 1.16p | 1.16p | 1.15p | 1.16p | 43472 |
| 17/10/2019 | 1.16p | 1.16p | 1.16p | 1.16p | 1600 |
| 16/10/2019 | 1.22p | 1.22p | 1.16p | 1.16p | 2852 |
| 15/10/2019 | 1.20p | 1.24p | 1.15p | 1.15p | 17236 |
| 14/10/2019 | 1.15p | 1.16p | 1.15p | 1.16p | 7180 |
| 11/10/2019 | 1.10p | 1.17p | 1.15p | 1.17p | 0 |
| 10/10/2019 | 1.10p | 1.18p | 1.09p | 1.15p | 111500 |
| 09/10/2019 | 1.13p | 1.17p | 1.13p | 1.15p | 57036 |
| 08/10/2019 | 1.16p | 1.17p | 1.15p | 1.15p | 101360 |
| 07/10/2019 | 1.16p | 1.16p | 1.14p | 1.16p | 17696 |
| 04/10/2019 | 1.21p | 1.21p | 1.16p | 1.16p | 65392 |
| 03/10/2019 | 1.20p | 1.22p | 1.18p | 1.19p | 18132 |
| 02/10/2019 | 1.20p | 1.21p | 1.16p | 1.17p | 880 |
| 01/10/2019 | 1.17p | 1.21p | 1.16p | 1.20p | 18336 |
| 30/09/2019 | 1.12p | 1.17p | 1.12p | 1.15p | 310388 |
| 27/09/2019 | 1.12p | 1.12p | 1.12p | 1.12p | 16264 |
| 26/09/2019 | 1.11p | 1.11p | 1.08p | 1.10p | 28880 |
| 25/09/2019 | 1.15p | 1.15p | 1.07p | 1.09p | 214924 |
| 24/09/2019 | 1.14p | 1.17p | 1.10p | 1.13p | 14992 |
| 23/09/2019 | 1.20p | 1.23p | 1.14p | 1.14p | 253888 |
| 20/09/2019 | 1.21p | 1.23p | 1.21p | 1.23p | 437092 |
| 19/09/2019 | 1.24p | 1.25p | 1.20p | 1.23p | 227348 |
| 18/09/2019 | 1.24p | 1.24p | 1.24p | 1.24p | 19148 |
| 17/09/2019 | 1.24p | 1.24p | 1.20p | 1.24p | 429356 |
| 16/09/2019 | 1.14p | 1.24p | 1.14p | 1.24p | 167796 |
| 13/09/2019 | 1.13p | 1.23p | 1.11p | 1.23p | 1200192 |
| 12/09/2019 | 1.14p | 1.15p | 1.14p | 1.14p | 201404 |
| 11/09/2019 | 1.15p | 1.17p | 1.11p | 1.15p | 2193360 |
| 10/09/2019 | 1.16p | 1.20p | 1.16p | 1.16p | 116796 |
| 09/09/2019 | 1.20p | 1.23p | 1.18p | 1.20p | 94700 |
| 06/09/2019 | 1.17p | 1.20p | 1.15p | 1.15p | 836668 |
| 05/09/2019 | 1.20p | 1.20p | 1.16p | 1.16p | 68864 |
| 04/09/2019 | 1.15p | 1.22p | 1.15p | 1.20p | 175352 |
| 03/09/2019 | 1.17p | 1.20p | 1.17p | 1.20p | 60000 |
| 02/09/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 940 |
| 30/08/2019 | 1.21p | 1.21p | 1.13p | 1.19p | 113740 |
| 29/08/2019 | 1.25p | 1.25p | 1.20p | 1.20p | 161024 |
| 28/08/2019 | 1.17p | 1.25p | 1.15p | 1.15p | 48440 |
| 27/08/2019 | 1.16p | 1.25p | 1.11p | 1.16p | 348424 |
| 23/08/2019 | 1.24p | 1.24p | 1.16p | 1.20p | 266776 |
| 22/08/2019 | 1.23p | 1.25p | 1.21p | 1.21p | 101416 |
| 21/08/2019 | 1.25p | 1.25p | 1.20p | 1.23p | 119184 |
| 20/08/2019 | 1.21p | 1.25p | 1.21p | 1.25p | 7628 |
| 19/08/2019 | 1.23p | 1.23p | 1.21p | 1.21p | 337724 |
| 16/08/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 85080 |
| 15/08/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 81380 |
| 14/08/2019 | 1.25p | 1.25p | 1.23p | 1.24p | 5508 |
| 13/08/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 318804 |
| 12/08/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 55000 |
| 09/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 103264 |
| 08/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 112836 |
| 07/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 225092 |
| 06/08/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 534748 |
| 05/08/2019 | 1.25p | 1.27p | 1.25p | 1.27p | 455224 |
| 02/08/2019 | 1.27p | 1.30p | 1.25p | 1.27p | 26320 |
| 01/08/2019 | 1.25p | 1.30p | 1.20p | 1.27p | 30088 |
| 31/07/2019 | 1.30p | 1.30p | 1.25p | 1.27p | 64980 |
| 30/07/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 47396 |
| 29/07/2019 | 1.23p | 1.24p | 1.21p | 1.24p | 477324 |
| 26/07/2019 | 1.23p | 1.23p | 1.21p | 1.22p | 244964 |
| 25/07/2019 | 1.20p | 1.25p | 1.20p | 1.23p | 645828 |
| 24/07/2019 | 1.22p | 1.22p | 1.16p | 1.19p | 85892 |
| 23/07/2019 | 1.23p | 1.23p | 1.20p | 1.21p | 130116 |
| 22/07/2019 | 1.23p | 1.27p | 1.21p | 1.22p | 111872 |
| 19/07/2019 | 1.21p | 1.23p | 1.21p | 1.21p | 78176 |
| 18/07/2019 | 1.23p | 1.23p | 1.20p | 1.20p | 162040 |
| 17/07/2019 | 1.23p | 1.25p | 1.17p | 1.23p | 792644 |
| 16/07/2019 | 1.19p | 1.25p | 1.19p | 1.22p | 61972 |
| 15/07/2019 | 1.23p | 1.25p | 1.16p | 1.16p | 186556 |
| 12/07/2019 | 1.23p | 1.24p | 1.24p | 1.24p | 0 |
| 11/07/2019 | 1.23p | 1.24p | 1.22p | 1.24p | 160020 |
| 10/07/2019 | 1.22p | 1.24p | 1.21p | 1.24p | 128816 |
| 09/07/2019 | 1.22p | 1.25p | 1.21p | 1.23p | 302280 |
| 08/07/2019 | 1.24p | 1.24p | 1.20p | 1.21p | 375092 |
| 05/07/2019 | 1.24p | 1.24p | 1.23p | 1.23p | 80000 |
| 04/07/2019 | 1.24p | 1.26p | 1.20p | 1.20p | 319784 |
| 03/07/2019 | 1.26p | 1.26p | 1.24p | 1.24p | 1000 |
| 02/07/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 8580 |
| 01/07/2019 | 1.23p | 1.23p | 1.21p | 1.21p | 245272 |
| 28/06/2019 | 1.24p | 1.27p | 1.24p | 1.24p | 128880 |
| 27/06/2019 | 1.27p | 1.27p | 1.23p | 1.24p | 527632 |
| 26/06/2019 | 1.23p | 1.27p | 1.23p | 1.23p | 171556 |
| 25/06/2019 | 1.25p | 1.25p | 1.21p | 1.21p | 969620 |
| 24/06/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 90164 |
| 21/06/2019 | 1.25p | 1.27p | 1.26p | 1.27p | 0 |
| 20/06/2019 | 1.25p | 1.26p | 1.20p | 1.26p | 54928 |
| 19/06/2019 | 1.25p | 1.27p | 1.24p | 1.27p | 214872 |
| 18/06/2019 | 1.27p | 1.27p | 1.21p | 1.23p | 452744 |
| 17/06/2019 | 1.27p | 1.27p | 1.24p | 1.25p | 85984 |
| 14/06/2019 | 1.27p | 1.27p | 1.24p | 1.25p | 1356 |
| 13/06/2019 | 1.24p | 1.27p | 1.17p | 1.21p | 1055200 |
| 12/06/2019 | 1.24p | 1.25p | 1.15p | 1.19p | 536204 |
| 11/06/2019 | 1.23p | 1.25p | 1.15p | 1.15p | 172840 |
| 10/06/2019 | 1.25p | 1.25p | 1.20p | 1.21p | 362116 |
| 07/06/2019 | 1.29p | 1.26p | 1.25p | 1.25p | 46960 |
| 06/06/2019 | 1.29p | 1.29p | 1.26p | 1.26p | 2520 |
| 05/06/2019 | 1.25p | 1.29p | 1.24p | 1.24p | 183084 |
| 04/06/2019 | 1.24p | 1.25p | 1.21p | 1.25p | 13612 |
| 03/06/2019 | 1.23p | 1.23p | 1.22p | 1.22p | 42000 |
| 31/05/2019 | 1.16p | 1.20p | 1.16p | 1.20p | 85168 |
*Close Price adjusted for both dividends and splits