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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Sensyne Health (SENS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2019 | 178.00p | 178.00p | 175.57p | 178.00p | 6670 |
| 02/05/2019 | 178.00p | 178.00p | 175.26p | 178.00p | 9765 |
| 01/05/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 30/04/2019 | 178.00p | 178.00p | 177.52p | 178.00p | 1000 |
| 29/04/2019 | 178.00p | 178.00p | 174.00p | 178.00p | 36804 |
| 26/04/2019 | 178.00p | 178.00p | 175.20p | 178.00p | 525 |
| 25/04/2019 | 178.00p | 178.00p | 175.26p | 178.00p | 4789 |
| 24/04/2019 | 178.00p | 182.00p | 175.26p | 178.00p | 1875 |
| 23/04/2019 | 178.00p | 178.00p | 175.20p | 178.00p | 8815 |
| 18/04/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 16100 |
| 17/04/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 5700 |
| 16/04/2019 | 178.00p | 178.00p | 175.20p | 178.00p | 100 |
| 15/04/2019 | 178.00p | 181.00p | 178.00p | 178.00p | 11997 |
| 12/04/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 2245 |
| 11/04/2019 | 177.00p | 178.00p | 174.72p | 178.00p | 25348 |
| 10/04/2019 | 177.00p | 179.40p | 174.66p | 177.00p | 3663844 |
| 09/04/2019 | 177.00p | 178.00p | 175.00p | 177.00p | 10549 |
| 08/04/2019 | 177.00p | 178.00p | 174.60p | 177.00p | 31208 |
| 05/04/2019 | 177.00p | 177.00p | 174.60p | 177.00p | 306 |
| 04/04/2019 | 177.00p | 177.00p | 174.00p | 177.00p | 3436 |
| 03/04/2019 | 177.00p | 177.00p | 174.06p | 177.00p | 2000582 |
| 02/04/2019 | 177.00p | 177.90p | 177.00p | 177.00p | 1500 |
| 01/04/2019 | 177.00p | 178.00p | 177.00p | 177.00p | 3026 |
| 29/03/2019 | 177.00p | 180.00p | 174.60p | 177.00p | 5777 |
| 28/03/2019 | 177.00p | 178.00p | 174.60p | 177.00p | 2263399 |
| 27/03/2019 | 177.00p | 178.00p | 176.20p | 177.00p | 232930 |
| 26/03/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 25/03/2019 | 177.50p | 178.00p | 177.00p | 177.00p | 2001434 |
| 22/03/2019 | 179.50p | 179.50p | 175.00p | 177.50p | 6226 |
| 21/03/2019 | 179.50p | 179.50p | 179.50p | 179.50p | 863 |
| 20/03/2019 | 179.50p | 180.00p | 175.00p | 179.50p | 105845 |
| 19/03/2019 | 184.00p | 184.00p | 175.90p | 179.50p | 6579 |
| 18/03/2019 | 184.00p | 184.64p | 181.00p | 184.00p | 6614 |
| 15/03/2019 | 184.00p | 188.00p | 180.00p | 184.00p | 56130 |
| 14/03/2019 | 184.00p | 185.44p | 184.00p | 184.00p | 5419 |
| 13/03/2019 | 185.00p | 190.00p | 182.00p | 184.00p | 5005 |
| 12/03/2019 | 185.00p | 190.00p | 182.00p | 185.00p | 1189 |
| 11/03/2019 | 187.50p | 190.00p | 182.00p | 185.00p | 93787 |
| 08/03/2019 | 186.50p | 190.00p | 184.00p | 186.50p | 518 |
| 07/03/2019 | 186.50p | 190.00p | 186.50p | 186.50p | 2984 |
| 06/03/2019 | 186.50p | 190.00p | 184.00p | 186.50p | 3706 |
| 05/03/2019 | 187.50p | 190.00p | 185.00p | 186.50p | 47632 |
| 04/03/2019 | 187.50p | 190.00p | 185.50p | 187.50p | 5052 |
| 01/03/2019 | 187.50p | 190.00p | 187.50p | 187.50p | 18155 |
| 28/02/2019 | 184.00p | 190.00p | 184.00p | 187.50p | 29147 |
| 27/02/2019 | 184.00p | 188.00p | 182.08p | 184.00p | 4519 |
| 26/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 75 |
| 25/02/2019 | 180.00p | 185.00p | 176.00p | 184.00p | 136332 |
| 22/02/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 3343 |
| 21/02/2019 | 180.00p | 185.00p | 178.16p | 180.00p | 4639 |
| 20/02/2019 | 180.00p | 182.40p | 180.00p | 180.00p | 3435 |
| 19/02/2019 | 180.00p | 182.40p | 180.00p | 180.00p | 1391 |
| 18/02/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 584 |
| 15/02/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 80 |
| 14/02/2019 | 175.00p | 180.00p | 173.00p | 180.00p | 5200 |
| 13/02/2019 | 172.00p | 175.00p | 172.00p | 175.00p | 2859 |
| 12/02/2019 | 172.00p | 174.00p | 172.00p | 172.00p | 3024 |
| 11/02/2019 | 172.00p | 173.11p | 171.00p | 172.00p | 3627 |
| 08/02/2019 | 172.00p | 172.00p | 171.44p | 172.00p | 5691 |
| 07/02/2019 | 172.50p | 174.11p | 171.44p | 172.00p | 5706 |
| 06/02/2019 | 174.50p | 174.50p | 172.50p | 172.50p | 5139 |
| 05/02/2019 | 174.50p | 178.11p | 172.88p | 174.50p | 5531 |
| 04/02/2019 | 174.50p | 178.11p | 172.88p | 174.50p | 4077 |
| 01/02/2019 | 177.50p | 180.00p | 172.88p | 174.50p | 11164 |
| 31/01/2019 | 167.00p | 180.00p | 167.00p | 177.50p | 31407 |
| 30/01/2019 | 167.00p | 171.60p | 164.10p | 167.00p | 6253 |
| 29/01/2019 | 167.00p | 170.00p | 163.00p | 167.00p | 99795 |
| 28/01/2019 | 165.00p | 172.00p | 165.00p | 167.00p | 221941 |
| 25/01/2019 | 156.00p | 157.00p | 152.80p | 156.00p | 9016 |
| 24/01/2019 | 156.00p | 156.00p | 152.80p | 156.00p | 1741 |
| 23/01/2019 | 153.50p | 156.00p | 152.05p | 156.00p | 11497 |
| 22/01/2019 | 157.00p | 157.66p | 152.30p | 153.50p | 10566 |
| 21/01/2019 | 158.00p | 158.55p | 156.40p | 158.00p | 3130 |
| 18/01/2019 | 158.00p | 158.00p | 156.40p | 158.00p | 259 |
| 17/01/2019 | 158.00p | 158.95p | 156.00p | 158.00p | 13169 |
| 16/01/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 15/01/2019 | 158.00p | 159.00p | 156.40p | 158.00p | 4781 |
| 14/01/2019 | 158.00p | 158.00p | 156.40p | 158.00p | 2597 |
| 11/01/2019 | 158.00p | 159.72p | 157.28p | 158.00p | 1455 |
| 10/01/2019 | 158.00p | 159.72p | 158.00p | 158.00p | 813 |
| 09/01/2019 | 158.00p | 158.00p | 157.28p | 158.00p | 150 |
| 08/01/2019 | 155.50p | 160.00p | 155.00p | 158.00p | 35828 |
| 07/01/2019 | 155.50p | 155.50p | 155.10p | 155.50p | 3281 |
| 04/01/2019 | 155.50p | 155.50p | 151.00p | 155.50p | 2475 |
| 03/01/2019 | 157.50p | 157.50p | 155.00p | 155.50p | 5476 |
| 02/01/2019 | 158.50p | 158.50p | 155.00p | 157.50p | 8860 |
| 31/12/2018 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 28/12/2018 | 158.50p | 158.50p | 155.07p | 158.50p | 1063 |
| 27/12/2018 | 160.00p | 162.00p | 155.10p | 158.50p | 2149 |
| 24/12/2018 | 160.00p | 160.00p | 155.10p | 160.00p | 500 |
| 21/12/2018 | 163.50p | 163.50p | 157.00p | 160.00p | 5349 |
| 20/12/2018 | 165.00p | 165.00p | 160.70p | 163.50p | 230218 |
| 19/12/2018 | 166.00p | 166.00p | 160.10p | 165.00p | 2049 |
| 18/12/2018 | 166.00p | 166.00p | 162.03p | 166.00p | 2500 |
| 17/12/2018 | 166.00p | 166.00p | 162.00p | 166.00p | 2666 |
| 14/12/2018 | 166.00p | 167.00p | 162.80p | 166.00p | 1545 |
| 13/12/2018 | 166.00p | 168.00p | 162.80p | 166.00p | 10014 |
| 12/12/2018 | 166.00p | 168.00p | 162.00p | 166.00p | 6714 |
| 11/12/2018 | 166.00p | 166.00p | 162.80p | 166.00p | 2500 |
| 10/12/2018 | 166.00p | 169.44p | 162.80p | 166.00p | 6315 |
| 07/12/2018 | 166.00p | 169.60p | 162.00p | 166.00p | 103303 |
| 06/12/2018 | 170.00p | 170.77p | 165.05p | 166.00p | 6266 |
| 05/12/2018 | 170.00p | 170.90p | 165.08p | 170.00p | 3273 |
| 04/12/2018 | 170.00p | 171.19p | 170.00p | 170.00p | 438 |
| 03/12/2018 | 170.00p | 171.19p | 165.08p | 170.00p | 5589 |
| 30/11/2018 | 170.00p | 171.20p | 165.12p | 170.00p | 2085 |
| 29/11/2018 | 170.00p | 171.35p | 165.04p | 170.00p | 8294 |
| 28/11/2018 | 170.00p | 171.40p | 165.10p | 170.00p | 4880 |
| 27/11/2018 | 170.00p | 172.00p | 165.10p | 170.00p | 3886 |
| 26/11/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/11/2018 | 170.00p | 172.40p | 166.50p | 170.00p | 5421 |
| 22/11/2018 | 170.00p | 170.00p | 167.00p | 170.00p | 1502 |
| 21/11/2018 | 175.00p | 178.80p | 165.00p | 170.00p | 532046 |
| 20/11/2018 | 187.00p | 187.00p | 175.50p | 177.50p | 3229 |
| 19/11/2018 | 187.00p | 187.00p | 182.00p | 187.00p | 268 |
| 16/11/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 15/11/2018 | 188.00p | 192.00p | 182.10p | 187.00p | 13491 |
| 14/11/2018 | 188.00p | 190.00p | 184.00p | 188.00p | 50427 |
| 13/11/2018 | 188.00p | 190.00p | 184.96p | 186.00p | 18383 |
| 12/11/2018 | 188.00p | 188.00p | 184.00p | 188.00p | 3087 |
| 09/11/2018 | 189.00p | 189.00p | 184.55p | 188.00p | 500 |
| 08/11/2018 | 188.00p | 190.00p | 184.40p | 188.00p | 3239 |
| 07/11/2018 | 188.00p | 188.00p | 184.57p | 188.00p | 1053 |
| 06/11/2018 | 188.00p | 188.00p | 184.00p | 188.00p | 17230 |
| 05/11/2018 | 188.00p | 188.00p | 184.55p | 188.00p | 7682 |
| 02/11/2018 | 183.50p | 191.00p | 182.15p | 188.00p | 26774 |
| 01/11/2018 | 188.50p | 188.50p | 182.00p | 183.50p | 131725 |
| 31/10/2018 | 188.50p | 188.50p | 185.00p | 188.50p | 6159 |
| 30/10/2018 | 188.50p | 188.50p | 185.00p | 188.50p | 9445 |
| 29/10/2018 | 188.50p | 188.50p | 185.00p | 188.50p | 6620 |
| 26/10/2018 | 188.50p | 190.00p | 186.00p | 188.50p | 9157 |
| 25/10/2018 | 195.00p | 195.00p | 180.00p | 188.50p | 16842 |
| 24/10/2018 | 195.00p | 195.00p | 190.12p | 195.00p | 9556 |
| 23/10/2018 | 200.00p | 200.00p | 195.00p | 195.00p | 5827 |
| 22/10/2018 | 200.00p | 200.00p | 195.00p | 200.00p | 5574 |
| 19/10/2018 | 202.50p | 202.50p | 195.00p | 200.00p | 2683 |
| 18/10/2018 | 202.50p | 202.55p | 202.00p | 202.50p | 6075 |
| 17/10/2018 | 200.00p | 204.92p | 200.00p | 202.50p | 29654 |
| 16/10/2018 | 195.00p | 203.30p | 193.55p | 200.00p | 36305 |
| 15/10/2018 | 190.00p | 194.90p | 190.00p | 192.50p | 44446 |
| 12/10/2018 | 190.00p | 192.80p | 186.00p | 190.00p | 6835 |
| 11/10/2018 | 192.50p | 195.00p | 185.00p | 195.00p | 15001 |
| 10/10/2018 | 190.00p | 197.40p | 190.00p | 192.50p | 27497 |
| 09/10/2018 | 190.00p | 191.18p | 187.00p | 190.00p | 25773 |
| 08/10/2018 | 196.00p | 199.40p | 187.50p | 190.00p | 157076 |
| 05/10/2018 | 192.00p | 192.00p | 184.00p | 187.00p | 7408 |
| 04/10/2018 | 192.50p | 194.00p | 190.48p | 192.00p | 6329 |
| 03/10/2018 | 195.00p | 195.00p | 191.20p | 192.50p | 2698 |
| 02/10/2018 | 195.00p | 195.00p | 190.00p | 195.00p | 15567 |
| 01/10/2018 | 196.00p | 196.00p | 193.00p | 195.00p | 3075 |
| 28/09/2018 | 196.00p | 200.00p | 196.00p | 196.00p | 5024 |
| 27/09/2018 | 198.00p | 199.94p | 192.00p | 196.00p | 474429 |
| 26/09/2018 | 201.00p | 201.00p | 196.00p | 198.00p | 19315 |
| 25/09/2018 | 205.50p | 205.50p | 198.00p | 201.00p | 33450 |
| 24/09/2018 | 205.50p | 205.75p | 203.00p | 205.50p | 3577 |
| 21/09/2018 | 206.50p | 210.00p | 203.00p | 205.50p | 10801 |
| 20/09/2018 | 209.00p | 209.00p | 203.14p | 206.50p | 250 |
| 19/09/2018 | 209.00p | 209.00p | 205.00p | 209.00p | 2789 |
| 18/09/2018 | 209.00p | 213.00p | 206.00p | 209.00p | 69459 |
| 17/09/2018 | 209.00p | 213.00p | 206.00p | 209.00p | 5709 |
| 14/09/2018 | 209.00p | 210.50p | 206.00p | 209.00p | 3153 |
| 13/09/2018 | 208.00p | 210.50p | 208.00p | 209.00p | 6722 |
| 12/09/2018 | 206.50p | 210.00p | 206.00p | 208.00p | 157008 |
| 11/09/2018 | 206.50p | 206.67p | 203.14p | 206.50p | 262827 |
| 10/09/2018 | 206.50p | 207.00p | 206.00p | 206.50p | 107150 |
| 07/09/2018 | 207.50p | 208.00p | 203.00p | 206.50p | 18142 |
| 06/09/2018 | 208.00p | 211.00p | 205.00p | 208.00p | 199415 |
| 05/09/2018 | 208.00p | 210.00p | 205.12p | 208.00p | 13298 |
| 04/09/2018 | 207.00p | 211.00p | 205.02p | 208.00p | 50935 |
| 03/09/2018 | 195.50p | 209.00p | 195.00p | 207.00p | 87665 |
| 31/08/2018 | 197.00p | 200.00p | 194.12p | 195.50p | 10291 |
| 30/08/2018 | 200.50p | 201.00p | 193.77p | 196.50p | 31455 |
| 29/08/2018 | 207.50p | 207.50p | 197.07p | 200.50p | 39833 |
| 28/08/2018 | 207.50p | 208.00p | 205.00p | 207.50p | 11208 |
| 24/08/2018 | 207.50p | 209.00p | 205.00p | 207.00p | 37654 |
| 23/08/2018 | 209.50p | 212.00p | 207.00p | 207.50p | 52306 |
| 22/08/2018 | 207.50p | 212.00p | 207.11p | 209.50p | 140621 |
| 21/08/2018 | 199.50p | 210.00p | 199.50p | 207.50p | 103924 |
| 20/08/2018 | 187.50p | 202.76p | 187.50p | 200.00p | 684812 |
| 17/08/2018 | 180.50p | 190.00p | 180.00p | 187.50p | 626421 |
*Close Price adjusted for both dividends and splits