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:
- 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
- Buy Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy ITV (ITV) by Charlie Keough in The Motley Fool
LiDCO Group (LID) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 10250 |
| 25/06/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 24/06/2019 | 4.81p | 4.81p | 4.62p | 4.80p | 5265 |
| 21/06/2019 | 4.85p | 4.85p | 4.81p | 4.81p | 0 |
| 20/06/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/06/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/06/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 1493 |
| 17/06/2019 | 4.88p | 4.88p | 4.70p | 4.85p | 86788 |
| 14/06/2019 | 4.98p | 4.98p | 4.82p | 4.88p | 522 |
| 13/06/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 12/06/2019 | 4.98p | 5.04p | 4.98p | 4.98p | 20 |
| 11/06/2019 | 4.98p | 4.98p | 4.82p | 4.98p | 2000 |
| 10/06/2019 | 4.98p | 4.98p | 4.82p | 4.98p | 453 |
| 07/06/2019 | 4.98p | 4.98p | 4.82p | 4.98p | 668 |
| 06/06/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 05/06/2019 | 5.10p | 5.10p | 5.05p | 5.10p | 104823 |
| 04/06/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 03/06/2019 | 5.10p | 5.10p | 5.02p | 5.10p | 5885 |
| 31/05/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 30/05/2019 | 4.98p | 5.10p | 4.98p | 5.10p | 1250 |
| 29/05/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 28/05/2019 | 5.10p | 5.10p | 5.02p | 5.10p | 3504 |
| 24/05/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 100000 |
| 23/05/2019 | 5.15p | 5.15p | 5.06p | 5.15p | 78583 |
| 22/05/2019 | 5.10p | 5.20p | 5.10p | 5.15p | 819887 |
| 21/05/2019 | 5.10p | 5.20p | 5.10p | 5.10p | 150000 |
| 20/05/2019 | 5.00p | 5.10p | 5.00p | 5.10p | 50000 |
| 17/05/2019 | 4.80p | 5.20p | 4.80p | 5.00p | 251411 |
| 16/05/2019 | 4.05p | 4.95p | 4.05p | 4.90p | 1144165 |
| 15/05/2019 | 4.00p | 4.00p | 3.90p | 4.00p | 39000 |
| 14/05/2019 | 4.00p | 4.03p | 3.90p | 4.00p | 260321 |
| 13/05/2019 | 4.00p | 4.03p | 4.00p | 4.00p | 930 |
| 10/05/2019 | 4.05p | 4.05p | 3.90p | 4.00p | 198935 |
| 09/05/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 08/05/2019 | 4.30p | 4.30p | 4.01p | 4.05p | 103500 |
| 07/05/2019 | 4.30p | 4.30p | 4.28p | 4.30p | 22339 |
| 03/05/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 02/05/2019 | 4.35p | 4.35p | 4.30p | 4.30p | 0 |
| 01/05/2019 | 4.45p | 4.45p | 4.20p | 4.35p | 77072 |
| 30/04/2019 | 4.60p | 4.60p | 4.45p | 4.45p | 135217 |
| 29/04/2019 | 4.60p | 4.60p | 4.55p | 4.60p | 141467 |
| 26/04/2019 | 4.60p | 4.60p | 4.52p | 4.60p | 15882 |
| 25/04/2019 | 4.60p | 4.65p | 4.60p | 4.60p | 14973 |
| 24/04/2019 | 4.60p | 4.60p | 4.52p | 4.60p | 359 |
| 23/04/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 18/04/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 17/04/2019 | 4.60p | 4.65p | 4.55p | 4.60p | 168285 |
| 16/04/2019 | 4.55p | 4.60p | 4.55p | 4.55p | 20000 |
| 15/04/2019 | 4.55p | 4.55p | 4.53p | 4.55p | 145000 |
| 12/04/2019 | 4.60p | 4.60p | 4.53p | 4.55p | 1904 |
| 11/04/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 10/04/2019 | 4.60p | 4.60p | 4.55p | 4.60p | 65 |
| 09/04/2019 | 4.65p | 4.65p | 4.60p | 4.60p | 0 |
| 08/04/2019 | 4.55p | 4.65p | 4.55p | 4.65p | 54441 |
| 05/04/2019 | 4.60p | 4.60p | 4.55p | 4.55p | 300000 |
| 04/04/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 158199 |
| 03/04/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 125000 |
| 02/04/2019 | 4.55p | 4.70p | 4.52p | 4.60p | 300000 |
| 01/04/2019 | 4.60p | 4.60p | 4.50p | 4.55p | 65000 |
| 29/03/2019 | 4.85p | 4.85p | 4.50p | 4.60p | 92000 |
| 28/03/2019 | 4.90p | 4.90p | 4.80p | 4.85p | 134022 |
| 27/03/2019 | 4.55p | 4.90p | 4.55p | 4.90p | 740873 |
| 26/03/2019 | 3.95p | 4.60p | 3.95p | 4.55p | 354690 |
| 25/03/2019 | 4.05p | 4.05p | 3.90p | 4.05p | 18000 |
| 22/03/2019 | 4.05p | 4.20p | 4.05p | 4.05p | 23810 |
| 21/03/2019 | 4.05p | 4.05p | 3.90p | 4.05p | 14715 |
| 20/03/2019 | 4.15p | 4.17p | 3.90p | 4.05p | 105000 |
| 19/03/2019 | 4.15p | 4.20p | 4.14p | 4.15p | 124000 |
| 18/03/2019 | 3.85p | 4.20p | 3.85p | 4.15p | 614879 |
| 15/03/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 3039 |
| 14/03/2019 | 3.85p | 3.85p | 3.72p | 3.85p | 10000 |
| 13/03/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 12/03/2019 | 3.80p | 3.89p | 3.80p | 3.85p | 100000 |
| 11/03/2019 | 3.65p | 3.65p | 3.60p | 3.60p | 130000 |
| 08/03/2019 | 3.60p | 3.68p | 3.60p | 3.65p | 286214 |
| 07/03/2019 | 3.55p | 3.60p | 3.52p | 3.55p | 70384 |
| 06/03/2019 | 3.50p | 3.55p | 3.47p | 3.55p | 7296 |
| 05/03/2019 | 3.40p | 3.58p | 3.40p | 3.50p | 488986 |
| 04/03/2019 | 3.40p | 3.40p | 3.35p | 3.40p | 150000 |
| 01/03/2019 | 3.60p | 3.60p | 3.29p | 3.40p | 872500 |
| 28/02/2019 | 4.20p | 4.20p | 3.65p | 3.65p | 382671 |
| 27/02/2019 | 3.95p | 4.20p | 3.95p | 4.20p | 126369 |
| 26/02/2019 | 3.95p | 4.00p | 3.95p | 3.95p | 2874 |
| 25/02/2019 | 4.05p | 4.10p | 3.91p | 3.95p | 84268 |
| 22/02/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 21/02/2019 | 4.15p | 4.15p | 4.05p | 4.05p | 0 |
| 20/02/2019 | 4.00p | 4.40p | 4.00p | 4.15p | 487500 |
| 19/02/2019 | 4.35p | 4.35p | 4.10p | 4.35p | 79375 |
| 18/02/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 250000 |
| 15/02/2019 | 4.35p | 4.40p | 4.20p | 4.35p | 144727 |
| 14/02/2019 | 4.20p | 4.40p | 4.20p | 4.35p | 290000 |
| 13/02/2019 | 4.10p | 4.20p | 4.10p | 4.20p | 11890 |
| 12/02/2019 | 4.25p | 4.25p | 4.03p | 4.10p | 54000 |
| 11/02/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 250000 |
| 08/02/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 20000 |
| 07/02/2019 | 4.35p | 4.35p | 4.20p | 4.25p | 83299 |
| 06/02/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 05/02/2019 | 4.35p | 4.35p | 4.10p | 4.35p | 100000 |
| 04/02/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 25000 |
| 01/02/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 27862 |
| 30/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 55000 |
| 29/01/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 360691 |
| 28/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 25/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 200000 |
| 24/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 23/01/2019 | 4.35p | 4.35p | 4.21p | 4.35p | 4669 |
| 22/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 18/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 17/01/2019 | 4.35p | 4.38p | 4.35p | 4.35p | 120 |
| 16/01/2019 | 4.35p | 4.38p | 4.35p | 4.35p | 171 |
| 15/01/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 25000 |
| 14/01/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 11/01/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 154000 |
| 10/01/2019 | 4.40p | 4.40p | 4.35p | 4.35p | 0 |
| 09/01/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 08/01/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/01/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 04/01/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/01/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 02/01/2019 | 4.35p | 4.40p | 4.35p | 4.40p | 0 |
| 31/12/2018 | 4.35p | 4.35p | 4.22p | 4.35p | 1000 |
| 28/12/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 27/12/2018 | 4.35p | 4.35p | 4.22p | 4.35p | 832 |
| 24/12/2018 | 4.35p | 4.35p | 4.00p | 4.35p | 0 |
| 21/12/2018 | 4.35p | 4.35p | 4.22p | 4.35p | 373 |
| 20/12/2018 | 4.35p | 4.40p | 4.20p | 4.35p | 100000 |
| 19/12/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 18/12/2018 | 4.35p | 4.47p | 4.35p | 4.35p | 78299 |
| 17/12/2018 | 4.25p | 4.40p | 4.00p | 4.35p | 160400 |
| 14/12/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/12/2018 | 4.65p | 4.65p | 4.53p | 4.65p | 40000 |
| 12/12/2018 | 4.65p | 4.77p | 4.65p | 4.65p | 100000 |
| 11/12/2018 | 4.65p | 4.69p | 4.63p | 4.65p | 311325 |
| 10/12/2018 | 4.75p | 4.75p | 4.55p | 4.65p | 55000 |
| 07/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/12/2018 | 4.76p | 4.76p | 4.50p | 4.75p | 117500 |
| 04/12/2018 | 4.76p | 4.76p | 4.52p | 4.76p | 101925 |
| 03/12/2018 | 4.76p | 4.76p | 4.63p | 4.76p | 113000 |
| 30/11/2018 | 4.85p | 4.85p | 4.76p | 4.76p | 11500 |
| 29/11/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 28/11/2018 | 4.85p | 4.90p | 4.85p | 4.85p | 88675 |
| 27/11/2018 | 4.85p | 4.85p | 4.75p | 4.85p | 50000 |
| 26/11/2018 | 4.76p | 4.85p | 4.70p | 4.85p | 100000 |
| 23/11/2018 | 4.76p | 4.76p | 4.75p | 4.76p | 444 |
| 22/11/2018 | 4.76p | 4.76p | 4.75p | 4.76p | 7995 |
| 21/11/2018 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 20/11/2018 | 4.76p | 4.76p | 4.60p | 4.76p | 70000 |
| 19/11/2018 | 4.76p | 4.76p | 4.75p | 4.76p | 10000 |
| 16/11/2018 | 4.76p | 4.76p | 4.75p | 4.76p | 6000 |
| 15/11/2018 | 4.76p | 4.76p | 4.63p | 4.76p | 5000 |
| 14/11/2018 | 4.76p | 4.76p | 4.63p | 4.76p | 40000 |
| 13/11/2018 | 4.76p | 4.76p | 4.70p | 4.76p | 500000 |
| 12/11/2018 | 4.76p | 5.00p | 4.76p | 4.76p | 40000 |
| 09/11/2018 | 5.03p | 5.03p | 4.62p | 4.76p | 105711 |
| 08/11/2018 | 4.90p | 5.03p | 4.80p | 5.03p | 374484 |
| 07/11/2018 | 5.25p | 5.25p | 5.00p | 5.13p | 147273 |
| 06/11/2018 | 5.30p | 5.30p | 5.10p | 5.25p | 115000 |
| 05/11/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 10000 |
| 02/11/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 4000 |
| 01/11/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 31/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 30/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 150000 |
| 29/10/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 126697 |
| 26/10/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 13829 |
| 25/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 24/10/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 10000 |
| 23/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 22/10/2018 | 5.30p | 5.30p | 5.22p | 5.30p | 41650 |
| 19/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 18/10/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 17/10/2018 | 5.25p | 5.35p | 5.25p | 5.30p | 27990 |
| 16/10/2018 | 5.25p | 5.25p | 5.20p | 5.25p | 50000 |
| 15/10/2018 | 5.25p | 5.25p | 5.11p | 5.25p | 3000 |
| 12/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/10/2018 | 5.38p | 5.40p | 5.00p | 5.25p | 450000 |
| 10/10/2018 | 5.50p | 5.50p | 5.25p | 5.50p | 293893 |
| 09/10/2018 | 5.13p | 5.50p | 5.07p | 5.50p | 276000 |
| 08/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2018 | 5.50p | 5.50p | 4.75p | 5.50p | 72633 |
| 04/10/2018 | 5.38p | 5.40p | 5.30p | 5.38p | 145000 |
| 03/10/2018 | 5.63p | 5.63p | 5.30p | 5.38p | 105000 |
| 02/10/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/10/2018 | 5.75p | 5.75p | 5.50p | 5.63p | 81000 |
| 28/09/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 70000 |
| 27/09/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 150000 |
| 26/09/2018 | 6.00p | 6.00p | 5.75p | 5.75p | 75677 |
| 25/09/2018 | 6.00p | 6.00p | 5.90p | 6.00p | 71884 |
| 24/09/2018 | 5.75p | 6.25p | 5.75p | 6.00p | 151203 |
| 21/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 8000 |
| 18/09/2018 | 5.75p | 5.90p | 5.75p | 5.75p | 4652 |
| 17/09/2018 | 5.75p | 5.88p | 5.60p | 5.75p | 158290 |
| 14/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 350000 |
| 12/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/09/2018 | 5.88p | 5.88p | 5.50p | 5.75p | 42076 |
*Close Price adjusted for both dividends and splits