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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
LiDCO Group (LID) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2020 | 8.40p | 8.70p | 8.00p | 8.25p | 35604 |
| 01/04/2020 | 9.13p | 9.30p | 8.53p | 8.53p | 21636 |
| 31/03/2020 | 10.00p | 10.50p | 8.60p | 9.38p | 1025664 |
| 30/03/2020 | 8.25p | 10.89p | 8.25p | 10.00p | 843072 |
| 27/03/2020 | 9.00p | 9.00p | 7.58p | 8.25p | 263518 |
| 26/03/2020 | 7.75p | 10.00p | 7.75p | 9.00p | 537076 |
| 25/03/2020 | 6.50p | 7.99p | 6.01p | 7.75p | 560140 |
| 24/03/2020 | 7.00p | 7.10p | 6.50p | 6.50p | 378464 |
| 23/03/2020 | 4.00p | 10.90p | 4.00p | 7.00p | 2862427 |
| 20/03/2020 | 3.75p | 4.15p | 3.75p | 4.15p | 181315 |
| 19/03/2020 | 3.75p | 3.90p | 3.50p | 3.75p | 381866 |
| 18/03/2020 | 4.25p | 4.29p | 3.50p | 3.75p | 161738 |
| 17/03/2020 | 4.25p | 4.35p | 4.04p | 4.25p | 105172 |
| 16/03/2020 | 4.75p | 4.75p | 4.01p | 4.25p | 355137 |
| 13/03/2020 | 5.50p | 5.50p | 4.75p | 4.75p | 265805 |
| 12/03/2020 | 5.75p | 5.75p | 5.25p | 5.25p | 55000 |
| 11/03/2020 | 6.00p | 6.00p | 5.58p | 5.75p | 103017 |
| 10/03/2020 | 5.38p | 6.50p | 5.38p | 6.00p | 511850 |
| 09/03/2020 | 5.75p | 5.97p | 5.17p | 5.38p | 810300 |
| 06/03/2020 | 5.25p | 5.25p | 5.22p | 5.25p | 19000 |
| 05/03/2020 | 5.25p | 5.25p | 5.22p | 5.25p | 4249 |
| 04/03/2020 | 5.25p | 5.25p | 5.16p | 5.25p | 10000 |
| 03/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 100000 |
| 02/03/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 173703 |
| 28/02/2020 | 5.25p | 5.25p | 5.12p | 5.13p | 164662 |
| 27/02/2020 | 5.50p | 5.80p | 5.25p | 5.25p | 50000 |
| 26/02/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 93607 |
| 25/02/2020 | 5.75p | 5.75p | 5.66p | 5.75p | 50000 |
| 24/02/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 37071 |
| 21/02/2020 | 5.75p | 5.97p | 5.75p | 5.75p | 25004 |
| 20/02/2020 | 5.75p | 5.77p | 5.75p | 5.75p | 1022 |
| 19/02/2020 | 5.75p | 5.97p | 5.75p | 5.75p | 55725 |
| 18/02/2020 | 5.75p | 5.98p | 5.75p | 5.75p | 390000 |
| 17/02/2020 | 5.75p | 5.90p | 5.56p | 5.75p | 115147 |
| 14/02/2020 | 5.40p | 5.75p | 5.24p | 5.75p | 75376 |
| 13/02/2020 | 5.15p | 5.50p | 5.01p | 5.40p | 520641 |
| 12/02/2020 | 4.65p | 4.85p | 4.60p | 4.75p | 557875 |
| 11/02/2020 | 4.65p | 4.79p | 4.65p | 4.65p | 554182 |
| 10/02/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 1211 |
| 07/02/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 27833 |
| 06/02/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 111776 |
| 05/02/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 170800 |
| 04/02/2020 | 4.65p | 4.68p | 4.65p | 4.65p | 70513 |
| 03/02/2020 | 4.65p | 4.70p | 4.65p | 4.65p | 50379 |
| 31/01/2020 | 4.75p | 4.75p | 4.65p | 4.65p | 0 |
| 30/01/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/01/2020 | 4.75p | 4.88p | 4.75p | 4.75p | 165 |
| 28/01/2020 | 4.75p | 4.75p | 4.70p | 4.75p | 252020 |
| 27/01/2020 | 4.75p | 4.90p | 4.70p | 4.75p | 102190 |
| 24/01/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 5939 |
| 23/01/2020 | 5.00p | 5.00p | 4.69p | 4.75p | 63000 |
| 22/01/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 258550 |
| 21/01/2020 | 5.28p | 5.30p | 5.06p | 5.15p | 38093 |
| 20/01/2020 | 5.50p | 5.50p | 5.32p | 5.38p | 261625 |
| 17/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 3838 |
| 16/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 21433 |
| 14/01/2020 | 5.63p | 5.75p | 5.50p | 5.50p | 169704 |
| 13/01/2020 | 5.50p | 5.75p | 5.50p | 5.63p | 101000 |
| 10/01/2020 | 5.38p | 5.68p | 5.38p | 5.50p | 71109 |
| 09/01/2020 | 5.48p | 5.48p | 5.34p | 5.38p | 42173 |
| 08/01/2020 | 5.63p | 5.63p | 5.48p | 5.48p | 57778 |
| 07/01/2020 | 5.63p | 5.63p | 5.56p | 5.63p | 7415 |
| 06/01/2020 | 5.50p | 5.63p | 5.50p | 5.63p | 52263 |
| 03/01/2020 | 5.15p | 5.80p | 5.15p | 5.50p | 154916 |
| 02/01/2020 | 4.90p | 5.20p | 4.90p | 5.15p | 188617 |
| 01/01/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 31/12/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 30/12/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 100025 |
| 27/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 22289 |
| 26/12/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/12/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 24/12/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 23/12/2019 | 4.90p | 4.98p | 4.82p | 4.90p | 10000 |
| 20/12/2019 | 4.90p | 5.00p | 4.82p | 4.90p | 77855 |
| 19/12/2019 | 4.67p | 5.00p | 4.67p | 4.90p | 260392 |
| 18/12/2019 | 4.67p | 4.67p | 4.67p | 4.67p | 0 |
| 17/12/2019 | 4.67p | 4.67p | 4.67p | 4.67p | 0 |
| 16/12/2019 | 4.67p | 4.70p | 4.50p | 4.67p | 70500 |
| 13/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 50000 |
| 12/12/2019 | 4.60p | 4.68p | 4.51p | 4.60p | 92178 |
| 11/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 63723 |
| 10/12/2019 | 5.10p | 5.15p | 4.60p | 4.60p | 65307 |
| 09/12/2019 | 5.10p | 5.15p | 5.10p | 5.10p | 10300 |
| 06/12/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 05/12/2019 | 5.10p | 5.15p | 5.10p | 5.10p | 5394 |
| 04/12/2019 | 5.10p | 5.19p | 5.10p | 5.10p | 14450 |
| 03/12/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 02/12/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 29/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 28/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 27/11/2019 | 5.10p | 5.13p | 5.10p | 5.10p | 50000 |
| 26/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 25/11/2019 | 5.10p | 5.20p | 5.10p | 5.10p | 12169 |
| 22/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 21/11/2019 | 5.10p | 5.13p | 5.10p | 5.10p | 123762 |
| 20/11/2019 | 4.95p | 5.30p | 4.95p | 5.10p | 342786 |
| 19/11/2019 | 4.95p | 5.10p | 4.93p | 4.95p | 25229 |
| 18/11/2019 | 4.65p | 5.00p | 4.60p | 4.95p | 179900 |
| 15/11/2019 | 4.65p | 4.70p | 4.65p | 4.65p | 10638 |
| 14/11/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/11/2019 | 4.65p | 4.65p | 4.59p | 4.65p | 30000 |
| 12/11/2019 | 4.65p | 4.65p | 4.59p | 4.65p | 65190 |
| 11/11/2019 | 4.35p | 4.79p | 4.35p | 4.65p | 2935000 |
| 08/11/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 07/11/2019 | 4.35p | 4.35p | 4.30p | 4.35p | 57883 |
| 06/11/2019 | 4.25p | 4.40p | 4.25p | 4.35p | 52954 |
| 05/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/11/2019 | 4.25p | 4.25p | 4.10p | 4.25p | 5000 |
| 01/11/2019 | 4.15p | 4.39p | 4.15p | 4.25p | 155959 |
| 31/10/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 49000 |
| 30/10/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 200000 |
| 29/10/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/10/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 25/10/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 18956 |
| 24/10/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/10/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/10/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 67250 |
| 21/10/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 5407 |
| 18/10/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/10/2019 | 4.25p | 4.45p | 4.00p | 4.25p | 494444 |
| 16/10/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 5100 |
| 15/10/2019 | 3.95p | 4.22p | 3.95p | 4.20p | 559708 |
| 14/10/2019 | 3.95p | 3.95p | 3.90p | 3.90p | 0 |
| 11/10/2019 | 3.90p | 4.00p | 3.83p | 3.90p | 25250 |
| 10/10/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 50000 |
| 09/10/2019 | 3.95p | 4.00p | 3.82p | 3.90p | 46000 |
| 08/10/2019 | 3.95p | 3.95p | 3.82p | 3.95p | 22002 |
| 07/10/2019 | 4.00p | 4.05p | 3.80p | 3.95p | 52611 |
| 04/10/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/10/2019 | 4.10p | 4.10p | 4.00p | 4.00p | 6067 |
| 02/10/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 141000 |
| 01/10/2019 | 4.15p | 4.15p | 4.01p | 4.15p | 957 |
| 30/09/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 107900 |
| 27/09/2019 | 4.25p | 4.25p | 4.10p | 4.25p | 129059 |
| 26/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 200000 |
| 23/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/09/2019 | 4.25p | 4.25p | 4.21p | 4.25p | 5102 |
| 17/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/09/2019 | 4.25p | 4.25p | 4.16p | 4.25p | 130743 |
| 13/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/09/2019 | 4.25p | 4.49p | 4.25p | 4.25p | 25000 |
| 10/09/2019 | 4.05p | 4.25p | 4.05p | 4.25p | 195697 |
| 09/09/2019 | 3.95p | 4.13p | 3.73p | 4.05p | 481993 |
| 06/09/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 05/09/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 04/09/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 03/09/2019 | 3.95p | 3.95p | 3.76p | 3.95p | 7184 |
| 02/09/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 30/08/2019 | 3.95p | 4.04p | 3.95p | 3.95p | 55000 |
| 29/08/2019 | 3.95p | 3.95p | 3.72p | 3.95p | 4350 |
| 28/08/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 27/08/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 23/08/2019 | 3.95p | 3.95p | 3.72p | 3.95p | 410 |
| 22/08/2019 | 3.95p | 3.95p | 3.75p | 3.95p | 29000 |
| 21/08/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 20/08/2019 | 3.95p | 4.08p | 3.82p | 3.95p | 221000 |
| 19/08/2019 | 3.80p | 4.08p | 3.71p | 3.95p | 366191 |
| 16/08/2019 | 3.85p | 3.85p | 3.77p | 3.80p | 80000 |
| 15/08/2019 | 3.90p | 3.98p | 3.73p | 3.85p | 247670 |
| 14/08/2019 | 4.10p | 4.10p | 3.83p | 3.90p | 209887 |
| 13/08/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 80000 |
| 12/08/2019 | 4.40p | 4.40p | 4.03p | 4.10p | 110903 |
| 09/08/2019 | 4.56p | 4.56p | 4.32p | 4.55p | 40391 |
| 08/08/2019 | 4.80p | 4.80p | 4.50p | 4.56p | 125000 |
| 07/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 83420 |
| 06/08/2019 | 4.80p | 4.80p | 4.60p | 4.80p | 62212 |
| 05/08/2019 | 4.80p | 4.83p | 4.80p | 4.80p | 10000 |
| 02/08/2019 | 4.90p | 4.90p | 4.80p | 4.80p | 35000 |
| 01/08/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 14000 |
| 31/07/2019 | 4.90p | 4.90p | 4.88p | 4.90p | 8240 |
| 30/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 29/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 26/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 50000 |
| 25/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 10000 |
| 24/07/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 3500 |
| 23/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/07/2019 | 4.90p | 4.95p | 4.90p | 4.90p | 6000 |
| 19/07/2019 | 4.90p | 5.00p | 4.90p | 4.90p | 10000 |
| 18/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 17/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 16/07/2019 | 4.95p | 5.40p | 4.75p | 4.90p | 296422 |
| 15/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 12/07/2019 | 4.45p | 4.45p | 4.40p | 4.45p | 500 |
| 11/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 10/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 09/07/2019 | 4.35p | 4.50p | 4.35p | 4.45p | 151658 |
| 08/07/2019 | 4.60p | 4.60p | 4.34p | 4.35p | 55000 |
| 05/07/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 04/07/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 25000 |
| 03/07/2019 | 4.80p | 4.80p | 4.50p | 4.60p | 2847 |
| 02/07/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 63500 |
| 01/07/2019 | 4.80p | 4.80p | 4.60p | 4.80p | 456 |
| 28/06/2019 | 4.80p | 4.80p | 4.60p | 4.80p | 1300 |
| 27/06/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
*Close Price adjusted for both dividends and splits