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 Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Overweight Unilever (ULVR) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Beazley (BEZ) by Barclays
- Equal Weight Hiscox Limited (DI) (HSX) by Barclays
- Buy NATWEST GROUP (NWG) by UBS
- Buy Sabre Insurance Group (SBRE) by Peel Hunt
- Buy NATWEST GROUP (NWG) by Berenberg
- Outperform Associated British Foods (ABF) by RBC Capital
- Outperform WH Smith (SMWH) by RBC Capital
- Buy Serco Group (SRP) by HSBC
- Equal Weight JD Sports Fashion (JD.) by Barclays
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2010 | 25.50p | 25.56p | 25.50p | 25.50p | 30053 |
| 06/12/2010 | 25.50p | 25.56p | 24.27p | 25.50p | 52865 |
| 03/12/2010 | 25.50p | 25.50p | 25.25p | 25.50p | 10730 |
| 02/12/2010 | 25.50p | 25.56p | 24.25p | 25.50p | 20416 |
| 01/12/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/11/2010 | 25.50p | 25.56p | 25.50p | 25.50p | 9683 |
| 29/11/2010 | 25.50p | 25.56p | 24.25p | 25.50p | 43789 |
| 26/11/2010 | 25.50p | 25.50p | 24.25p | 25.50p | 27444 |
| 25/11/2010 | 25.50p | 25.56p | 24.50p | 25.50p | 50301 |
| 24/11/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/11/2010 | 25.50p | 25.50p | 24.25p | 25.50p | 12000 |
| 22/11/2010 | 25.50p | 25.56p | 24.25p | 25.50p | 3613 |
| 19/11/2010 | 25.50p | 25.56p | 25.50p | 25.50p | 34747 |
| 18/11/2010 | 24.75p | 25.75p | 24.25p | 25.50p | 1572041 |
| 17/11/2010 | 24.50p | 24.75p | 24.25p | 24.75p | 625000 |
| 16/11/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/11/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 4056 |
| 12/11/2010 | 25.00p | 25.00p | 24.00p | 24.50p | 18368 |
| 11/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/11/2010 | 25.00p | 25.60p | 24.01p | 25.00p | 13849 |
| 08/11/2010 | 25.00p | 25.98p | 25.00p | 25.00p | 4575 |
| 05/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/11/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 684 |
| 03/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/11/2010 | 25.00p | 25.00p | 24.02p | 25.00p | 1079 |
| 01/11/2010 | 25.00p | 25.60p | 24.25p | 25.00p | 10355 |
| 29/10/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/10/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/10/2010 | 25.00p | 25.75p | 25.00p | 25.00p | 9616 |
| 26/10/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/10/2010 | 25.00p | 25.75p | 25.00p | 25.00p | 1113 |
| 22/10/2010 | 24.75p | 25.35p | 24.10p | 25.00p | 17773 |
| 21/10/2010 | 24.75p | 25.35p | 24.00p | 24.75p | 31477 |
| 20/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 146988 |
| 19/10/2010 | 25.50p | 25.95p | 24.75p | 24.75p | 10613 |
| 18/10/2010 | 24.75p | 24.75p | 24.50p | 24.50p | 0 |
| 15/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 4056 |
| 13/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/10/2010 | 24.50p | 24.50p | 24.00p | 24.50p | 5716 |
| 11/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/10/2010 | 24.75p | 24.75p | 24.00p | 24.50p | 5000 |
| 05/10/2010 | 24.75p | 24.90p | 23.50p | 24.75p | 17792 |
| 04/10/2010 | 24.75p | 24.85p | 24.04p | 24.75p | 5584 |
| 01/10/2010 | 24.75p | 24.90p | 24.75p | 24.75p | 3956 |
| 30/09/2010 | 24.75p | 24.75p | 24.00p | 24.75p | 3000 |
| 29/09/2010 | 24.75p | 25.33p | 24.04p | 24.75p | 13426 |
| 28/09/2010 | 25.00p | 25.20p | 24.75p | 24.75p | 1332 |
| 27/09/2010 | 24.75p | 25.00p | 24.38p | 25.00p | 20000 |
| 24/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 23/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 22/09/2010 | 24.25p | 24.25p | 23.54p | 24.25p | 800 |
| 21/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 20/09/2010 | 24.25p | 24.25p | 22.00p | 24.25p | 38504 |
| 17/09/2010 | 24.25p | 24.25p | 24.01p | 24.25p | 436 |
| 16/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 15/09/2010 | 24.25p | 24.50p | 24.01p | 24.25p | 101709 |
| 14/09/2010 | 24.25p | 24.25p | 23.60p | 24.25p | 9000 |
| 13/09/2010 | 24.25p | 24.50p | 24.01p | 24.25p | 4321 |
| 10/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 09/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 08/09/2010 | 24.00p | 24.55p | 24.00p | 24.25p | 275000 |
| 07/09/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/09/2010 | 25.00p | 25.00p | 23.00p | 24.00p | 33591 |
| 03/09/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 500 |
| 02/09/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/09/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 1750 |
| 31/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 4200 |
| 27/08/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 3500 |
| 25/08/2010 | 25.00p | 25.20p | 25.00p | 25.00p | 3901 |
| 24/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 2781 |
| 23/08/2010 | 25.00p | 25.25p | 25.00p | 25.00p | 16925 |
| 20/08/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/08/2010 | 25.00p | 25.00p | 24.04p | 25.00p | 5458 |
| 18/08/2010 | 25.00p | 25.00p | 24.18p | 25.00p | 875 |
| 17/08/2010 | 24.75p | 25.00p | 24.75p | 25.00p | 0 |
| 16/08/2010 | 24.75p | 25.30p | 24.14p | 24.75p | 4679 |
| 13/08/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 13237 |
| 12/08/2010 | 24.75p | 24.75p | 24.40p | 24.75p | 1200 |
| 11/08/2010 | 24.75p | 25.40p | 24.40p | 24.75p | 8127 |
| 10/08/2010 | 24.75p | 25.40p | 24.75p | 24.75p | 19685 |
| 09/08/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 06/08/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 05/08/2010 | 24.75p | 25.49p | 24.00p | 24.75p | 41683 |
| 04/08/2010 | 24.75p | 25.50p | 24.30p | 24.75p | 13138 |
| 03/08/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 20000 |
| 02/08/2010 | 24.50p | 25.00p | 24.50p | 24.75p | 4200 |
| 30/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 26022 |
| 29/07/2010 | 24.00p | 24.50p | 24.00p | 24.50p | 11888 |
| 28/07/2010 | 24.50p | 24.89p | 24.26p | 24.50p | 2100 |
| 27/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 51507 |
| 26/07/2010 | 24.75p | 24.90p | 24.23p | 24.50p | 17000 |
| 23/07/2010 | 24.25p | 25.03p | 24.25p | 24.75p | 250739 |
| 22/07/2010 | 24.25p | 25.00p | 24.25p | 24.25p | 310000 |
| 21/07/2010 | 24.25p | 24.50p | 23.00p | 24.25p | 100327 |
| 20/07/2010 | 23.75p | 24.50p | 23.00p | 24.00p | 135500 |
| 19/07/2010 | 23.75p | 23.75p | 23.00p | 23.75p | 25000 |
| 16/07/2010 | 23.75p | 24.50p | 23.75p | 23.75p | 11969 |
| 15/07/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 14/07/2010 | 23.75p | 24.50p | 23.75p | 23.75p | 4020 |
| 13/07/2010 | 24.50p | 25.46p | 22.50p | 23.75p | 28441 |
| 12/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/07/2010 | 24.50p | 25.13p | 24.50p | 24.50p | 500 |
| 08/07/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 5000 |
| 07/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2010 | 25.25p | 25.25p | 24.50p | 24.50p | 16500 |
| 05/07/2010 | 24.50p | 25.50p | 24.00p | 25.25p | 100032 |
| 02/07/2010 | 24.00p | 24.99p | 24.00p | 24.50p | 8774 |
| 01/07/2010 | 23.50p | 23.50p | 22.54p | 23.50p | 80249 |
| 30/06/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 4500 |
| 29/06/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 25000 |
| 28/06/2010 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 25/06/2010 | 22.50p | 24.00p | 22.50p | 24.00p | 81901 |
| 24/06/2010 | 22.50p | 22.60p | 22.50p | 22.50p | 2166 |
| 23/06/2010 | 23.25p | 23.25p | 22.00p | 22.50p | 45000 |
| 22/06/2010 | 23.25p | 23.25p | 23.00p | 23.25p | 5000 |
| 21/06/2010 | 23.25p | 23.26p | 23.00p | 23.25p | 13220 |
| 18/06/2010 | 23.25p | 23.25p | 23.01p | 23.25p | 1000 |
| 17/06/2010 | 23.25p | 23.40p | 23.00p | 23.25p | 4063 |
| 16/06/2010 | 23.50p | 23.50p | 23.00p | 23.25p | 24654 |
| 15/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 1000 |
| 14/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 910 |
| 11/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/06/2010 | 23.50p | 23.50p | 23.06p | 23.50p | 3376 |
| 09/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/06/2010 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 07/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 04/06/2010 | 23.75p | 24.37p | 23.75p | 23.75p | 408 |
| 03/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 02/06/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 01/06/2010 | 23.75p | 24.20p | 23.75p | 23.75p | 10000 |
| 28/05/2010 | 23.75p | 23.75p | 23.09p | 23.75p | 2276 |
| 27/05/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 26/05/2010 | 23.75p | 23.75p | 23.09p | 23.75p | 2474 |
| 25/05/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 24/05/2010 | 24.25p | 25.10p | 23.75p | 23.75p | 23371 |
| 21/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 17026 |
| 20/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 1634 |
| 19/05/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 18/05/2010 | 25.00p | 25.38p | 24.25p | 24.25p | 2000 |
| 17/05/2010 | 24.00p | 26.92p | 23.00p | 25.00p | 100538 |
| 14/05/2010 | 23.00p | 23.25p | 22.02p | 23.00p | 20956 |
| 13/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/05/2010 | 23.00p | 23.00p | 22.04p | 23.00p | 1405 |
| 11/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/05/2010 | 23.50p | 23.50p | 22.00p | 23.00p | 20000 |
| 07/05/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/05/2010 | 21.25p | 23.97p | 21.25p | 23.50p | 98561 |
| 05/05/2010 | 20.50p | 20.50p | 20.00p | 20.25p | 128497 |
| 04/05/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 2782 |
| 30/04/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 1637 |
| 29/04/2010 | 21.00p | 21.36p | 21.00p | 21.00p | 10000 |
| 28/04/2010 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 27/04/2010 | 23.50p | 23.50p | 19.00p | 21.50p | 35000 |
| 26/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2010 | 24.50p | 24.50p | 22.06p | 23.50p | 992 |
| 21/04/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/04/2010 | 25.00p | 25.00p | 23.00p | 24.75p | 56314 |
| 19/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/04/2010 | 25.00p | 25.50p | 24.00p | 25.00p | 10000 |
| 15/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/04/2010 | 26.50p | 26.50p | 25.00p | 25.00p | 75826 |
| 13/04/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 15193 |
| 12/04/2010 | 28.50p | 28.50p | 25.00p | 26.50p | 17060 |
| 09/04/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/04/2010 | 28.50p | 28.50p | 27.06p | 28.50p | 936 |
| 07/04/2010 | 30.00p | 30.00p | 26.50p | 28.50p | 29910 |
| 06/04/2010 | 30.00p | 30.00p | 28.00p | 30.00p | 21711 |
| 01/04/2010 | 30.50p | 30.50p | 27.50p | 30.00p | 15000 |
| 31/03/2010 | 30.00p | 30.00p | 28.10p | 30.00p | 2670 |
| 30/03/2010 | 30.25p | 30.25p | 30.00p | 30.00p | 0 |
| 29/03/2010 | 30.50p | 30.50p | 27.00p | 30.25p | 30742 |
| 26/03/2010 | 30.50p | 30.50p | 28.00p | 30.50p | 100000 |
| 25/03/2010 | 30.50p | 30.50p | 28.00p | 30.50p | 60000 |
| 24/03/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/03/2010 | 31.00p | 31.00p | 30.50p | 30.50p | 0 |
| 22/03/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/03/2010 | 31.00p | 31.00p | 29.10p | 30.50p | 5754 |
| 18/03/2010 | 31.00p | 31.00p | 29.00p | 31.00p | 17913 |
| 17/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 1000 |
| 16/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 829 |
| 15/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 1000 |
| 12/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 3000 |
| 10/03/2010 | 31.00p | 31.00p | 29.10p | 31.00p | 1500 |
| 09/03/2010 | 31.00p | 31.00p | 28.00p | 31.00p | 23587 |
| 08/03/2010 | 31.00p | 31.00p | 29.36p | 31.00p | 3247 |
| 05/03/2010 | 31.00p | 31.00p | 29.00p | 31.00p | 20000 |
| 04/03/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/03/2010 | 31.00p | 32.24p | 29.00p | 31.00p | 41543 |
| 02/03/2010 | 31.00p | 32.00p | 31.00p | 31.00p | 25000 |
| 01/03/2010 | 30.50p | 31.00p | 30.50p | 31.00p | 0 |
| 26/02/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/02/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/02/2010 | 30.00p | 31.75p | 28.00p | 30.50p | 34293 |
*Close Price adjusted for both dividends and splits