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 |
|---|---|---|---|---|---|
| 08/02/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/02/2017 | 6.50p | 6.50p | 6.11p | 6.50p | 1006 |
| 06/02/2017 | 6.25p | 6.50p | 6.00p | 6.50p | 71400 |
| 03/02/2017 | 6.25p | 6.43p | 6.25p | 6.25p | 9331 |
| 02/02/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 20400 |
| 01/02/2017 | 6.75p | 6.75p | 6.25p | 6.25p | 115800 |
| 31/01/2017 | 6.75p | 6.75p | 6.48p | 6.75p | 556060 |
| 30/01/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 110000 |
| 27/01/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 26/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/01/2017 | 6.75p | 6.75p | 6.52p | 6.75p | 55753 |
| 24/01/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 200000 |
| 23/01/2017 | 6.63p | 6.75p | 6.29p | 6.75p | 461697 |
| 20/01/2017 | 6.63p | 6.63p | 6.35p | 6.63p | 10000 |
| 19/01/2017 | 6.63p | 6.70p | 6.25p | 6.63p | 46842 |
| 18/01/2017 | 6.63p | 6.63p | 6.35p | 6.63p | 23798 |
| 17/01/2017 | 6.63p | 6.75p | 6.30p | 6.63p | 34375 |
| 16/01/2017 | 6.75p | 6.75p | 6.33p | 6.63p | 97028 |
| 13/01/2017 | 6.63p | 7.00p | 6.44p | 6.75p | 167800 |
| 12/01/2017 | 6.88p | 6.88p | 6.50p | 6.63p | 300000 |
| 11/01/2017 | 6.63p | 6.98p | 6.50p | 6.88p | 103300 |
| 10/01/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 241600 |
| 09/01/2017 | 6.88p | 6.88p | 6.25p | 6.63p | 141117 |
| 06/01/2017 | 6.88p | 7.25p | 6.50p | 6.88p | 655406 |
| 05/01/2017 | 6.75p | 7.25p | 6.66p | 6.88p | 113419 |
| 04/01/2017 | 6.13p | 7.00p | 6.13p | 6.75p | 152962 |
| 03/01/2017 | 6.00p | 6.25p | 6.00p | 6.13p | 102306 |
| 30/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/12/2016 | 6.00p | 6.00p | 5.90p | 6.00p | 48941 |
| 28/12/2016 | 6.00p | 6.25p | 6.00p | 6.00p | 1611600 |
| 23/12/2016 | 6.00p | 6.25p | 6.00p | 6.00p | 3176 |
| 22/12/2016 | 5.88p | 6.00p | 5.75p | 6.00p | 25000 |
| 21/12/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/12/2016 | 5.88p | 6.00p | 5.80p | 5.88p | 65000 |
| 19/12/2016 | 5.88p | 6.10p | 5.75p | 5.88p | 209529 |
| 16/12/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 12000 |
| 15/12/2016 | 6.13p | 6.13p | 5.88p | 5.88p | 99500 |
| 14/12/2016 | 6.25p | 6.25p | 5.63p | 6.13p | 210000 |
| 13/12/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 1020000 |
| 12/12/2016 | 6.38p | 6.38p | 6.03p | 6.25p | 193983 |
| 09/12/2016 | 6.50p | 6.50p | 6.00p | 6.38p | 0 |
| 08/12/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 250000 |
| 07/12/2016 | 6.13p | 6.70p | 6.13p | 6.50p | 844908 |
| 06/12/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 50000 |
| 05/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/11/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 100000 |
| 29/11/2016 | 7.00p | 7.00p | 6.88p | 7.00p | 34123 |
| 28/11/2016 | 7.00p | 7.00p | 6.88p | 7.00p | 4205 |
| 25/11/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/11/2016 | 7.00p | 7.00p | 6.88p | 7.00p | 1060 |
| 23/11/2016 | 7.00p | 7.00p | 6.88p | 7.00p | 254 |
| 22/11/2016 | 7.00p | 7.13p | 6.88p | 7.00p | 25000 |
| 21/11/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/11/2016 | 7.00p | 7.25p | 6.80p | 7.00p | 34395 |
| 17/11/2016 | 7.00p | 7.00p | 6.85p | 7.00p | 159202 |
| 16/11/2016 | 7.00p | 7.00p | 6.95p | 7.00p | 57459 |
| 15/11/2016 | 6.88p | 7.00p | 6.80p | 7.00p | 65444 |
| 14/11/2016 | 6.88p | 6.88p | 6.80p | 6.88p | 11800 |
| 11/11/2016 | 6.75p | 6.95p | 6.75p | 6.88p | 250000 |
| 10/11/2016 | 6.63p | 6.75p | 6.63p | 6.75p | 100000 |
| 09/11/2016 | 6.75p | 6.75p | 6.50p | 6.63p | 45146 |
| 08/11/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 25000 |
| 07/11/2016 | 6.88p | 7.20p | 6.80p | 7.00p | 582534 |
| 04/11/2016 | 6.88p | 6.88p | 6.80p | 6.88p | 998850 |
| 03/11/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/11/2016 | 7.00p | 7.00p | 6.60p | 6.88p | 650587 |
| 01/11/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/10/2016 | 6.88p | 7.00p | 6.75p | 7.00p | 328385 |
| 28/10/2016 | 7.25p | 7.25p | 6.75p | 7.13p | 49430 |
| 27/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/10/2016 | 7.38p | 7.58p | 7.19p | 7.25p | 62500 |
| 25/10/2016 | 7.00p | 7.38p | 7.00p | 7.38p | 194600 |
| 24/10/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 200000 |
| 21/10/2016 | 6.88p | 6.95p | 6.88p | 6.88p | 274000 |
| 20/10/2016 | 6.88p | 6.90p | 6.75p | 6.88p | 1227000 |
| 19/10/2016 | 6.88p | 6.90p | 6.75p | 6.88p | 145000 |
| 18/10/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 55046 |
| 17/10/2016 | 6.88p | 7.25p | 6.76p | 6.88p | 2700 |
| 14/10/2016 | 6.88p | 6.95p | 6.75p | 6.88p | 925000 |
| 13/10/2016 | 6.75p | 6.90p | 6.50p | 6.88p | 275445 |
| 12/10/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 49024 |
| 11/10/2016 | 6.50p | 6.75p | 6.50p | 6.75p | 470000 |
| 10/10/2016 | 6.38p | 6.38p | 6.05p | 6.38p | 30000 |
| 07/10/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 20000 |
| 06/10/2016 | 6.25p | 6.38p | 6.05p | 6.38p | 168505 |
| 05/10/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/10/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/10/2016 | 6.25p | 6.38p | 6.03p | 6.38p | 6906 |
| 30/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/09/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 385511 |
| 28/09/2016 | 6.38p | 6.38p | 6.03p | 6.25p | 61900 |
| 27/09/2016 | 6.38p | 6.38p | 5.78p | 6.38p | 176600 |
| 26/09/2016 | 6.38p | 6.38p | 5.75p | 6.38p | 520422 |
| 23/09/2016 | 6.38p | 6.38p | 6.30p | 6.38p | 5000 |
| 22/09/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 3000 |
| 21/09/2016 | 6.38p | 6.50p | 6.00p | 6.38p | 32970 |
| 20/09/2016 | 6.38p | 6.39p | 6.38p | 6.38p | 50000 |
| 19/09/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 7615 |
| 16/09/2016 | 6.38p | 6.38p | 6.05p | 6.38p | 18895 |
| 15/09/2016 | 6.38p | 6.58p | 6.06p | 6.38p | 19139 |
| 14/09/2016 | 6.38p | 6.38p | 6.16p | 6.38p | 16000 |
| 13/09/2016 | 6.38p | 6.38p | 6.15p | 6.38p | 100000 |
| 12/09/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/09/2016 | 6.00p | 6.60p | 6.00p | 6.38p | 154208 |
| 08/09/2016 | 6.00p | 6.10p | 5.75p | 6.00p | 1009581 |
| 07/09/2016 | 5.75p | 5.90p | 5.60p | 5.88p | 86353 |
| 06/09/2016 | 5.75p | 5.80p | 5.60p | 5.75p | 29734 |
| 05/09/2016 | 5.75p | 5.80p | 5.50p | 5.75p | 272802 |
| 02/09/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 325000 |
| 01/09/2016 | 6.00p | 6.00p | 5.56p | 5.75p | 370521 |
| 31/08/2016 | 6.00p | 6.20p | 5.75p | 6.00p | 457000 |
| 30/08/2016 | 6.00p | 6.00p | 5.81p | 6.00p | 417500 |
| 26/08/2016 | 5.88p | 6.22p | 5.88p | 6.00p | 363828 |
| 25/08/2016 | 5.50p | 6.40p | 5.50p | 5.88p | 2923316 |
| 24/08/2016 | 5.50p | 5.70p | 5.38p | 5.50p | 2296429 |
| 23/08/2016 | 5.63p | 5.70p | 5.25p | 5.50p | 262378 |
| 22/08/2016 | 5.88p | 5.90p | 5.63p | 5.63p | 723815 |
| 19/08/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 240000 |
| 18/08/2016 | 6.13p | 6.13p | 5.80p | 5.88p | 1335423 |
| 17/08/2016 | 6.25p | 6.25p | 5.75p | 6.13p | 319800 |
| 16/08/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 1238982 |
| 15/08/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 10486 |
| 12/08/2016 | 6.38p | 6.50p | 6.25p | 6.25p | 112224 |
| 11/08/2016 | 6.38p | 6.69p | 6.38p | 6.38p | 22317 |
| 10/08/2016 | 6.38p | 6.48p | 6.00p | 6.38p | 29537 |
| 09/08/2016 | 6.38p | 6.38p | 6.06p | 6.38p | 59615 |
| 08/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/08/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 5186 |
| 04/08/2016 | 6.38p | 6.38p | 6.10p | 6.38p | 4656 |
| 03/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/08/2016 | 6.50p | 6.50p | 6.38p | 6.38p | 300000 |
| 01/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 1154046 |
| 27/07/2016 | 6.50p | 6.50p | 6.43p | 6.50p | 310958 |
| 26/07/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 21126 |
| 25/07/2016 | 6.50p | 6.70p | 6.41p | 6.50p | 78100 |
| 22/07/2016 | 6.50p | 6.50p | 6.40p | 6.50p | 80000 |
| 21/07/2016 | 6.50p | 6.75p | 6.50p | 6.50p | 30000 |
| 20/07/2016 | 6.50p | 6.50p | 6.40p | 6.50p | 2385 |
| 19/07/2016 | 6.50p | 6.75p | 6.50p | 6.50p | 200000 |
| 18/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/07/2016 | 6.50p | 6.75p | 6.50p | 6.50p | 429267 |
| 14/07/2016 | 6.50p | 6.70p | 6.31p | 6.50p | 122500 |
| 13/07/2016 | 6.50p | 6.60p | 6.31p | 6.50p | 147840 |
| 12/07/2016 | 6.50p | 6.64p | 6.50p | 6.50p | 75000 |
| 11/07/2016 | 6.50p | 6.50p | 6.27p | 6.50p | 350000 |
| 08/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 2750 |
| 06/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2016 | 6.50p | 6.50p | 6.26p | 6.50p | 30000 |
| 04/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 113846 |
| 01/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2016 | 6.38p | 6.75p | 6.00p | 6.50p | 131839 |
| 29/06/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 5000 |
| 28/06/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 0 |
| 27/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/06/2016 | 6.75p | 6.95p | 6.36p | 6.50p | 16500 |
| 23/06/2016 | 7.38p | 7.38p | 6.75p | 7.00p | 148000 |
| 22/06/2016 | 7.38p | 7.50p | 7.00p | 7.38p | 28369 |
| 21/06/2016 | 7.38p | 7.50p | 7.38p | 7.38p | 7733 |
| 20/06/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/06/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/06/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/06/2016 | 7.38p | 7.38p | 7.08p | 7.38p | 1127 |
| 14/06/2016 | 7.50p | 7.55p | 7.25p | 7.38p | 20640 |
| 13/06/2016 | 7.50p | 7.59p | 7.50p | 7.50p | 2470 |
| 10/06/2016 | 7.50p | 7.60p | 7.50p | 7.50p | 375000 |
| 09/06/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 60000 |
| 08/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/06/2016 | 7.50p | 7.59p | 7.50p | 7.50p | 3833 |
| 06/06/2016 | 7.50p | 7.59p | 7.30p | 7.50p | 17264 |
| 03/06/2016 | 7.50p | 7.60p | 7.50p | 7.50p | 665526 |
| 02/06/2016 | 7.50p | 7.50p | 7.40p | 7.50p | 14551 |
| 01/06/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 8741 |
| 31/05/2016 | 7.50p | 7.60p | 7.30p | 7.50p | 62443 |
| 27/05/2016 | 7.50p | 7.63p | 7.50p | 7.50p | 107868 |
| 26/05/2016 | 7.50p | 7.65p | 7.26p | 7.50p | 9045 |
| 25/05/2016 | 7.50p | 7.67p | 7.25p | 7.50p | 1230544 |
| 24/05/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/05/2016 | 7.50p | 7.50p | 7.13p | 7.50p | 54650 |
| 20/05/2016 | 7.50p | 7.50p | 7.26p | 7.50p | 7000 |
| 19/05/2016 | 8.25p | 8.45p | 7.50p | 7.50p | 123886 |
| 18/05/2016 | 8.25p | 8.45p | 8.10p | 8.25p | 4983 |
| 17/05/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/05/2016 | 8.25p | 8.65p | 8.00p | 8.25p | 46500 |
| 13/05/2016 | 7.88p | 8.20p | 7.88p | 8.00p | 499841 |
| 12/05/2016 | 7.88p | 8.18p | 7.88p | 7.88p | 182404 |
| 11/05/2016 | 7.88p | 8.18p | 7.88p | 7.88p | 52500 |
| 10/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/05/2016 | 7.88p | 8.00p | 7.88p | 7.88p | 0 |
| 06/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/05/2016 | 8.25p | 8.25p | 7.75p | 7.88p | 580000 |
| 04/05/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/05/2016 | 8.25p | 8.40p | 8.25p | 8.25p | 78548 |
| 29/04/2016 | 8.25p | 8.25p | 8.07p | 8.25p | 10000 |
| 28/04/2016 | 8.25p | 8.25p | 8.07p | 8.25p | 40000 |
| 27/04/2016 | 8.25p | 8.40p | 8.13p | 8.25p | 221024 |
*Close Price adjusted for both dividends and splits