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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Port Erin Biopharma Investments Ltd (PEBI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/05/2015 | 8.50p | 9.50p | 8.50p | 9.38p | 259578 |
| 14/05/2015 | 7.88p | 8.75p | 7.88p | 8.50p | 125000 |
| 13/05/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/05/2015 | 8.13p | 8.13p | 7.88p | 7.88p | 96000 |
| 11/05/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/05/2015 | 8.38p | 8.38p | 7.75p | 8.13p | 37549 |
| 07/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 01/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/04/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/04/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 191606 |
| 28/04/2015 | 8.50p | 8.80p | 8.38p | 8.38p | 100000 |
| 27/04/2015 | 9.00p | 9.00p | 8.50p | 8.50p | 25000 |
| 24/04/2015 | 9.50p | 9.50p | 8.50p | 9.00p | 36252 |
| 23/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 25155 |
| 21/04/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 3028 |
| 20/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2015 | 9.75p | 9.75p | 9.25p | 9.50p | 3457 |
| 15/04/2015 | 10.50p | 10.50p | 9.75p | 9.75p | 10000 |
| 14/04/2015 | 10.50p | 10.50p | 10.10p | 10.50p | 50000 |
| 13/04/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/04/2015 | 10.63p | 10.63p | 9.85p | 10.50p | 57031 |
| 09/04/2015 | 10.38p | 10.63p | 9.50p | 10.63p | 137160 |
| 08/04/2015 | 10.25p | 10.38p | 10.05p | 10.38p | 89552 |
| 07/04/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/04/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/04/2015 | 10.25p | 10.25p | 9.50p | 10.25p | 6055 |
| 31/03/2015 | 10.25p | 10.25p | 9.58p | 10.25p | 19665 |
| 30/03/2015 | 11.00p | 11.50p | 10.00p | 10.25p | 442797 |
| 27/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/03/2015 | 11.00p | 11.00p | 10.50p | 11.00p | 68104 |
| 24/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/03/2015 | 10.75p | 11.00p | 10.73p | 11.00p | 100000 |
| 20/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 19/03/2015 | 10.75p | 10.75p | 10.50p | 10.75p | 65092 |
| 18/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/03/2015 | 11.00p | 11.00p | 10.50p | 10.75p | 11978 |
| 16/03/2015 | 10.75p | 10.75p | 10.00p | 10.75p | 37840 |
| 13/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/03/2015 | 11.00p | 11.00p | 10.75p | 10.75p | 50000 |
| 11/03/2015 | 11.00p | 11.00p | 10.88p | 11.00p | 36134 |
| 10/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 12846 |
| 06/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 37841 |
| 04/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 7390 |
| 03/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 100000 |
| 27/02/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/02/2015 | 11.00p | 11.00p | 10.75p | 11.00p | 52108 |
| 25/02/2015 | 11.13p | 11.13p | 10.80p | 11.00p | 8920 |
| 24/02/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 23/02/2015 | 11.75p | 11.75p | 10.25p | 11.13p | 85095 |
| 20/02/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 26531 |
| 19/02/2015 | 12.50p | 12.50p | 11.02p | 11.75p | 6923 |
| 18/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/02/2015 | 12.50p | 12.50p | 12.30p | 12.50p | 507 |
| 16/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/02/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 7446 |
| 09/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/02/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 15946 |
| 30/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 100000 |
| 27/01/2015 | 12.50p | 12.50p | 12.15p | 12.50p | 66500 |
| 26/01/2015 | 13.50p | 13.50p | 12.25p | 12.50p | 189961 |
| 23/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/01/2015 | 13.50p | 13.50p | 12.75p | 13.50p | 103297 |
| 21/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/01/2015 | 13.50p | 14.00p | 13.50p | 13.50p | 15927 |
| 16/01/2015 | 13.50p | 13.50p | 13.00p | 13.50p | 119607 |
| 15/01/2015 | 13.75p | 13.89p | 13.50p | 13.50p | 33053 |
| 14/01/2015 | 12.75p | 13.95p | 12.75p | 13.75p | 337173 |
| 13/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/01/2015 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
| 09/01/2015 | 12.25p | 12.75p | 12.25p | 12.25p | 47673 |
| 08/01/2015 | 12.25p | 12.75p | 12.25p | 12.25p | 16501 |
| 07/01/2015 | 12.50p | 12.50p | 12.05p | 12.25p | 20000 |
| 06/01/2015 | 12.63p | 12.63p | 12.50p | 12.50p | 0 |
| 05/01/2015 | 13.00p | 13.00p | 12.00p | 12.63p | 68152 |
| 02/01/2015 | 13.00p | 13.50p | 13.00p | 13.00p | 7314 |
| 31/12/2014 | 12.75p | 13.50p | 12.75p | 13.00p | 10852 |
| 30/12/2014 | 12.50p | 15.00p | 12.50p | 12.75p | 397048 |
| 29/12/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/12/2014 | 12.38p | 12.38p | 12.25p | 12.25p | 0 |
| 23/12/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/12/2014 | 11.50p | 12.50p | 11.50p | 12.25p | 88295 |
| 19/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/12/2014 | 11.50p | 11.50p | 10.59p | 11.50p | 40000 |
| 15/12/2014 | 11.25p | 11.90p | 11.25p | 11.50p | 57105 |
| 12/12/2014 | 11.50p | 11.50p | 11.25p | 11.25p | 0 |
| 11/12/2014 | 11.63p | 11.90p | 10.70p | 11.50p | 127547 |
| 10/12/2014 | 11.25p | 11.63p | 11.25p | 11.63p | 65573 |
| 09/12/2014 | 11.00p | 11.50p | 10.85p | 11.25p | 122500 |
| 08/12/2014 | 11.00p | 11.00p | 10.88p | 11.00p | 0 |
| 05/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/12/2014 | 11.00p | 11.30p | 11.00p | 11.00p | 6531 |
| 01/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/11/2014 | 10.25p | 11.20p | 10.25p | 11.00p | 92000 |
| 27/11/2014 | 10.75p | 10.75p | 10.25p | 10.25p | 34643 |
| 26/11/2014 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 25/11/2014 | 11.38p | 11.38p | 10.75p | 11.00p | 10000 |
| 24/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 2500 |
| 21/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 20/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 19/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 18/11/2014 | 10.88p | 11.38p | 10.88p | 11.38p | 0 |
| 17/11/2014 | 10.88p | 11.38p | 10.75p | 10.88p | 0 |
| 14/11/2014 | 10.50p | 10.88p | 10.50p | 10.88p | 236000 |
| 13/11/2014 | 11.75p | 11.75p | 11.25p | 11.75p | 36306 |
| 12/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/11/2014 | 11.25p | 11.75p | 11.25p | 11.75p | 0 |
| 10/11/2014 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/11/2014 | 11.25p | 11.25p | 11.20p | 11.25p | 10000 |
| 06/11/2014 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
| 05/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/11/2014 | 11.38p | 11.38p | 10.50p | 11.00p | 79034 |
| 31/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 30/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 29/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 28/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 27/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 24/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 23/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 22/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 21/10/2014 | 11.38p | 11.38p | 10.88p | 11.38p | 0 |
| 20/10/2014 | 10.88p | 11.35p | 10.88p | 10.88p | 10000 |
| 17/10/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 16/10/2014 | 11.13p | 11.13p | 10.40p | 10.88p | 50000 |
| 15/10/2014 | 11.13p | 11.50p | 11.13p | 11.13p | 65000 |
| 14/10/2014 | 10.75p | 11.50p | 10.00p | 11.13p | 58319 |
| 13/10/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 13000 |
| 10/10/2014 | 11.00p | 11.24p | 11.00p | 11.00p | 80053 |
| 09/10/2014 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 08/10/2014 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 07/10/2014 | 10.75p | 11.00p | 10.75p | 11.00p | 9482 |
| 06/10/2014 | 10.75p | 10.85p | 10.75p | 10.75p | 20000 |
| 03/10/2014 | 12.00p | 12.00p | 10.50p | 10.75p | 140529 |
| 02/10/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/10/2014 | 12.00p | 12.15p | 11.60p | 12.00p | 75123 |
| 30/09/2014 | 12.50p | 12.70p | 11.50p | 11.75p | 126590 |
| 29/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/09/2014 | 12.25p | 12.25p | 11.50p | 12.00p | 20000 |
| 22/09/2014 | 12.25p | 12.25p | 11.50p | 12.25p | 42326 |
| 19/09/2014 | 12.25p | 12.25p | 11.85p | 12.25p | 20000 |
| 18/09/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/09/2014 | 12.25p | 12.25p | 11.85p | 12.25p | 5000 |
| 16/09/2014 | 12.25p | 12.25p | 11.85p | 12.25p | 20000 |
| 15/09/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/09/2014 | 12.75p | 12.75p | 12.25p | 12.25p | 0 |
| 11/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 10/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 09/09/2014 | 12.25p | 13.49p | 12.10p | 12.75p | 91901 |
| 08/09/2014 | 12.00p | 12.50p | 12.00p | 12.25p | 29800 |
| 05/09/2014 | 11.75p | 12.25p | 11.75p | 12.00p | 10000 |
| 04/09/2014 | 11.75p | 12.00p | 11.75p | 11.75p | 4104 |
| 03/09/2014 | 11.25p | 11.98p | 11.25p | 11.75p | 35000 |
| 02/09/2014 | 11.25p | 11.49p | 10.55p | 11.25p | 22000 |
| 01/09/2014 | 11.25p | 11.50p | 10.60p | 11.25p | 168700 |
| 29/08/2014 | 10.50p | 11.50p | 10.50p | 11.25p | 42000 |
| 28/08/2014 | 10.50p | 10.99p | 10.50p | 10.50p | 16211 |
| 27/08/2014 | 9.50p | 10.99p | 9.50p | 10.50p | 49359 |
| 26/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/08/2014 | 9.75p | 10.00p | 9.30p | 9.50p | 38405 |
| 21/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/08/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/08/2014 | 10.00p | 10.18p | 9.50p | 9.75p | 28224 |
| 11/08/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/08/2014 | 9.50p | 10.20p | 9.50p | 10.00p | 56189 |
| 07/08/2014 | 9.50p | 10.24p | 9.25p | 9.50p | 1536 |
| 06/08/2014 | 10.50p | 10.50p | 9.50p | 9.50p | 66000 |
| 05/08/2014 | 10.50p | 10.67p | 10.50p | 10.50p | 0 |
| 04/08/2014 | 10.50p | 10.67p | 10.50p | 10.50p | 75 |
| 01/08/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 31/07/2014 | 10.50p | 10.50p | 10.00p | 10.50p | 1642 |
*Close Price adjusted for both dividends and splits