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 |
|---|---|---|---|---|---|
| 10/09/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 135000 |
| 07/09/2018 | 6.00p | 6.11p | 6.00p | 6.00p | 7995 |
| 06/09/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/09/2018 | 6.13p | 6.13p | 5.90p | 6.00p | 117615 |
| 04/09/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 66785 |
| 03/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 31/08/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/08/2018 | 6.00p | 6.24p | 6.00p | 6.13p | 173414 |
| 29/08/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/08/2018 | 6.00p | 6.00p | 5.81p | 6.00p | 26860 |
| 24/08/2018 | 6.00p | 6.00p | 5.81p | 6.00p | 6675 |
| 23/08/2018 | 6.00p | 6.00p | 5.81p | 6.00p | 6024 |
| 22/08/2018 | 6.00p | 6.00p | 5.81p | 6.00p | 983 |
| 21/08/2018 | 5.88p | 6.18p | 5.77p | 6.00p | 56594 |
| 20/08/2018 | 5.63p | 6.00p | 5.63p | 5.88p | 24858 |
| 17/08/2018 | 5.88p | 6.00p | 5.80p | 5.88p | 103000 |
| 16/08/2018 | 5.75p | 6.00p | 5.75p | 5.88p | 10450 |
| 15/08/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 703571 |
| 14/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/08/2018 | 6.50p | 6.70p | 6.08p | 6.50p | 11864 |
| 09/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/08/2018 | 6.25p | 6.50p | 6.06p | 6.50p | 300000 |
| 07/08/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/08/2018 | 6.25p | 6.40p | 6.06p | 6.25p | 348470 |
| 03/08/2018 | 6.50p | 6.50p | 6.13p | 6.25p | 53831 |
| 02/08/2018 | 6.50p | 6.70p | 6.00p | 6.50p | 146466 |
| 01/08/2018 | 6.50p | 6.50p | 6.11p | 6.50p | 100000 |
| 31/07/2018 | 6.25p | 6.50p | 6.05p | 6.50p | 310988 |
| 30/07/2018 | 6.50p | 6.50p | 6.25p | 6.25p | 233659 |
| 27/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/07/2018 | 6.50p | 6.50p | 6.31p | 6.50p | 44840 |
| 24/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/07/2018 | 6.50p | 6.50p | 6.33p | 6.50p | 163611 |
| 20/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/07/2018 | 6.50p | 6.50p | 6.30p | 6.50p | 401967 |
| 18/07/2018 | 6.63p | 6.63p | 6.30p | 6.38p | 49255 |
| 17/07/2018 | 6.63p | 6.63p | 6.51p | 6.63p | 100788 |
| 16/07/2018 | 7.00p | 7.00p | 6.60p | 6.63p | 15429 |
| 13/07/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 20000 |
| 12/07/2018 | 7.13p | 7.13p | 6.81p | 7.00p | 12993 |
| 11/07/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/07/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/07/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 40000 |
| 06/07/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 142500 |
| 05/07/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 04/07/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 42500 |
| 03/07/2018 | 7.25p | 7.25p | 7.13p | 7.13p | 0 |
| 02/07/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 2500 |
| 29/06/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 994 |
| 28/06/2018 | 7.38p | 7.38p | 7.25p | 7.25p | 10000 |
| 27/06/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 15000 |
| 26/06/2018 | 7.38p | 7.38p | 7.26p | 7.38p | 26666 |
| 25/06/2018 | 7.38p | 7.49p | 7.38p | 7.38p | 11876 |
| 22/06/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/06/2018 | 7.38p | 7.38p | 7.27p | 7.38p | 7451 |
| 20/06/2018 | 7.38p | 7.38p | 7.27p | 7.38p | 15000 |
| 19/06/2018 | 7.75p | 7.75p | 7.25p | 7.38p | 6500 |
| 18/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 1285 |
| 13/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 4572 |
| 12/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 14494 |
| 08/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 107500 |
| 07/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 06/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/06/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 12820 |
| 04/06/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 38300 |
| 01/06/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 6003 |
| 31/05/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 313 |
| 30/05/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/05/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 11237 |
| 25/05/2018 | 7.88p | 7.88p | 7.60p | 7.75p | 16823 |
| 24/05/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/05/2018 | 7.63p | 7.88p | 7.62p | 7.88p | 8487 |
| 22/05/2018 | 7.63p | 7.63p | 7.61p | 7.63p | 12862 |
| 21/05/2018 | 7.60p | 8.25p | 7.60p | 7.63p | 232862 |
| 18/05/2018 | 7.48p | 7.61p | 7.48p | 7.60p | 154301 |
| 17/05/2018 | 7.25p | 7.65p | 7.25p | 7.48p | 142373 |
| 16/05/2018 | 6.50p | 7.50p | 6.50p | 7.25p | 374277 |
| 15/05/2018 | 6.25p | 6.25p | 6.11p | 6.25p | 3731 |
| 14/05/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 23500 |
| 11/05/2018 | 6.13p | 6.25p | 6.03p | 6.25p | 162166 |
| 10/05/2018 | 6.25p | 6.25p | 6.00p | 6.13p | 176925 |
| 09/05/2018 | 6.00p | 6.25p | 6.00p | 6.25p | 150000 |
| 08/05/2018 | 6.25p | 6.25p | 6.00p | 6.00p | 121074 |
| 04/05/2018 | 6.13p | 6.25p | 6.00p | 6.25p | 89132 |
| 03/05/2018 | 6.25p | 6.25p | 6.05p | 6.13p | 55321 |
| 02/05/2018 | 6.25p | 6.25p | 6.02p | 6.25p | 101500 |
| 01/05/2018 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 30/04/2018 | 6.38p | 6.38p | 6.22p | 6.38p | 105605 |
| 27/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/04/2018 | 6.38p | 6.38p | 6.33p | 6.38p | 272 |
| 24/04/2018 | 6.38p | 6.38p | 6.33p | 6.38p | 339 |
| 23/04/2018 | 6.38p | 6.38p | 6.33p | 6.38p | 7901 |
| 20/04/2018 | 6.38p | 6.38p | 6.33p | 6.38p | 4000 |
| 19/04/2018 | 6.38p | 6.50p | 6.38p | 6.38p | 10562 |
| 18/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/04/2018 | 6.38p | 6.38p | 6.32p | 6.38p | 20000 |
| 16/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/04/2018 | 6.38p | 6.70p | 6.31p | 6.38p | 3844 |
| 12/04/2018 | 6.38p | 6.50p | 6.31p | 6.38p | 77668 |
| 11/04/2018 | 6.38p | 6.49p | 6.00p | 6.38p | 148047 |
| 10/04/2018 | 6.25p | 6.75p | 6.00p | 6.38p | 359968 |
| 09/04/2018 | 6.38p | 6.50p | 6.35p | 6.50p | 105550 |
| 06/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/04/2018 | 6.38p | 6.38p | 6.33p | 6.38p | 27039 |
| 04/04/2018 | 6.38p | 6.38p | 6.31p | 6.38p | 11000 |
| 03/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/03/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/03/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/03/2018 | 6.38p | 6.50p | 6.30p | 6.38p | 148712 |
| 26/03/2018 | 6.25p | 6.50p | 6.20p | 6.38p | 22542 |
| 23/03/2018 | 6.25p | 6.50p | 6.25p | 6.25p | 25000 |
| 22/03/2018 | 6.25p | 6.50p | 6.20p | 6.25p | 75918 |
| 21/03/2018 | 6.25p | 6.50p | 6.15p | 6.25p | 47124 |
| 20/03/2018 | 5.75p | 6.50p | 5.75p | 6.25p | 351124 |
| 19/03/2018 | 6.63p | 6.63p | 6.38p | 6.63p | 100000 |
| 16/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/03/2018 | 6.63p | 6.70p | 6.38p | 6.63p | 9094 |
| 14/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 1200000 |
| 13/03/2018 | 6.63p | 7.00p | 6.63p | 6.63p | 1350 |
| 12/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/03/2018 | 6.63p | 6.63p | 6.38p | 6.63p | 35000 |
| 05/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/03/2018 | 6.25p | 6.75p | 6.25p | 6.63p | 7296 |
| 01/03/2018 | 6.38p | 6.38p | 6.25p | 6.25p | 55819 |
| 28/02/2018 | 6.25p | 6.50p | 6.25p | 6.38p | 1100000 |
| 27/02/2018 | 6.88p | 6.88p | 6.13p | 6.25p | 111000 |
| 26/02/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 59452 |
| 23/02/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/02/2018 | 7.13p | 7.13p | 6.50p | 6.88p | 179664 |
| 21/02/2018 | 6.75p | 6.75p | 6.62p | 6.75p | 81023 |
| 20/02/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 3000 |
| 19/02/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/02/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 650000 |
| 15/02/2018 | 7.38p | 7.38p | 6.50p | 6.75p | 406999 |
| 14/02/2018 | 7.50p | 7.50p | 7.34p | 7.38p | 54000 |
| 13/02/2018 | 6.63p | 7.50p | 6.63p | 7.50p | 85725 |
| 12/02/2018 | 6.50p | 6.75p | 6.33p | 6.63p | 173773 |
| 09/02/2018 | 6.75p | 6.98p | 6.30p | 6.38p | 168008 |
| 08/02/2018 | 6.75p | 6.90p | 6.60p | 6.75p | 76996 |
| 07/02/2018 | 6.88p | 6.95p | 6.75p | 6.75p | 64316 |
| 06/02/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 55306 |
| 05/02/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 438 |
| 02/02/2018 | 7.00p | 7.00p | 6.99p | 7.00p | 6445 |
| 01/02/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/01/2018 | 6.88p | 7.00p | 6.88p | 7.00p | 6989 |
| 30/01/2018 | 6.88p | 6.98p | 6.88p | 6.88p | 1362 |
| 29/01/2018 | 7.00p | 7.00p | 6.83p | 6.88p | 135000 |
| 26/01/2018 | 7.00p | 7.00p | 6.82p | 7.00p | 3000 |
| 25/01/2018 | 7.00p | 7.10p | 6.80p | 7.00p | 27000 |
| 24/01/2018 | 7.25p | 7.25p | 6.75p | 7.00p | 237735 |
| 23/01/2018 | 7.25p | 7.25p | 7.10p | 7.25p | 27759 |
| 22/01/2018 | 7.53p | 7.53p | 7.25p | 7.25p | 95432 |
| 19/01/2018 | 7.65p | 7.65p | 7.30p | 7.53p | 25000 |
| 18/01/2018 | 7.88p | 7.90p | 7.50p | 7.88p | 34000 |
| 17/01/2018 | 7.63p | 8.00p | 7.25p | 7.88p | 308052 |
| 16/01/2018 | 7.25p | 7.32p | 7.10p | 7.25p | 7311 |
| 15/01/2018 | 7.25p | 7.32p | 7.25p | 7.25p | 315 |
| 12/01/2018 | 7.25p | 7.35p | 7.05p | 7.25p | 182816 |
| 11/01/2018 | 7.25p | 7.36p | 7.10p | 7.25p | 34912 |
| 10/01/2018 | 7.25p | 7.25p | 7.03p | 7.25p | 30000 |
| 09/01/2018 | 7.25p | 7.38p | 7.03p | 7.25p | 47551 |
| 08/01/2018 | 7.25p | 7.25p | 7.03p | 7.25p | 1043 |
| 05/01/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 22129 |
| 04/01/2018 | 7.38p | 7.38p | 7.10p | 7.25p | 75000 |
| 03/01/2018 | 7.38p | 7.38p | 7.20p | 7.38p | 18252 |
| 02/01/2018 | 7.38p | 7.40p | 7.00p | 7.38p | 33181 |
| 29/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/12/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 36201 |
| 22/12/2017 | 7.38p | 7.38p | 7.22p | 7.38p | 60000 |
| 21/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/12/2017 | 7.38p | 7.38p | 7.22p | 7.38p | 121636 |
| 19/12/2017 | 7.38p | 7.38p | 7.22p | 7.38p | 84388 |
| 18/12/2017 | 7.38p | 7.65p | 7.38p | 7.38p | 100709 |
| 15/12/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 0 |
| 14/12/2017 | 7.38p | 7.38p | 7.05p | 7.25p | 299937 |
| 13/12/2017 | 7.38p | 7.38p | 7.08p | 7.38p | 50444 |
| 12/12/2017 | 7.38p | 7.38p | 7.05p | 7.38p | 10000 |
| 11/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 286000 |
| 07/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
| 05/12/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 9626 |
| 04/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/12/2017 | 7.50p | 7.50p | 7.35p | 7.50p | 1878 |
| 30/11/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 84000 |
| 29/11/2017 | 7.50p | 7.50p | 7.30p | 7.50p | 35493 |
| 28/11/2017 | 7.50p | 7.50p | 7.30p | 7.50p | 100000 |
| 27/11/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 39902 |
| 24/11/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/11/2017 | 7.25p | 7.50p | 7.05p | 7.50p | 86933 |
*Close Price adjusted for both dividends and splits