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:
- 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
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 25000 |
| 22/08/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 40109 |
| 21/08/2019 | 9.75p | 9.75p | 9.63p | 9.75p | 15584 |
| 20/08/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/08/2019 | 9.75p | 9.99p | 9.51p | 9.75p | 160760 |
| 16/08/2019 | 9.90p | 9.90p | 9.54p | 9.75p | 105650 |
| 15/08/2019 | 10.25p | 10.25p | 9.90p | 9.90p | 0 |
| 14/08/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 11938 |
| 13/08/2019 | 10.25p | 10.25p | 10.13p | 10.25p | 25000 |
| 12/08/2019 | 10.60p | 10.60p | 10.25p | 10.25p | 0 |
| 09/08/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 08/08/2019 | 10.75p | 10.75p | 10.50p | 10.60p | 13000 |
| 07/08/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/08/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 11415 |
| 05/08/2019 | 11.25p | 11.25p | 10.50p | 10.75p | 105800 |
| 02/08/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 3760 |
| 01/08/2019 | 10.90p | 11.25p | 10.70p | 11.25p | 1370 |
| 31/07/2019 | 10.90p | 10.90p | 10.72p | 10.90p | 5032 |
| 30/07/2019 | 10.85p | 10.95p | 10.72p | 10.90p | 41415 |
| 29/07/2019 | 11.05p | 11.07p | 10.63p | 10.85p | 65379 |
| 26/07/2019 | 11.05p | 11.10p | 11.05p | 11.05p | 25125 |
| 25/07/2019 | 11.10p | 11.40p | 11.05p | 11.05p | 140000 |
| 24/07/2019 | 11.00p | 11.30p | 10.90p | 11.10p | 404741 |
| 23/07/2019 | 10.35p | 10.45p | 10.20p | 10.35p | 81000 |
| 22/07/2019 | 10.25p | 10.35p | 10.25p | 10.35p | 0 |
| 19/07/2019 | 9.90p | 10.30p | 9.90p | 10.25p | 55281 |
| 18/07/2019 | 9.90p | 10.00p | 9.82p | 9.90p | 115015 |
| 17/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 50763 |
| 16/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 34898 |
| 15/07/2019 | 9.90p | 9.90p | 9.80p | 9.90p | 25000 |
| 12/07/2019 | 9.85p | 9.90p | 9.70p | 9.90p | 277000 |
| 11/07/2019 | 10.25p | 10.25p | 9.70p | 9.85p | 100813 |
| 10/07/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 30387 |
| 09/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 72499 |
| 08/07/2019 | 10.25p | 10.48p | 10.13p | 10.25p | 9824 |
| 05/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 8378 |
| 04/07/2019 | 10.25p | 10.25p | 10.10p | 10.25p | 44714 |
| 03/07/2019 | 10.60p | 10.60p | 10.25p | 10.25p | 12326 |
| 02/07/2019 | 11.25p | 11.25p | 10.50p | 10.60p | 152257 |
| 01/07/2019 | 11.75p | 11.75p | 11.00p | 11.25p | 46459 |
| 28/06/2019 | 11.75p | 11.75p | 11.51p | 11.75p | 31670 |
| 27/06/2019 | 12.25p | 12.25p | 11.50p | 11.75p | 75993 |
| 26/06/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/06/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/06/2019 | 12.75p | 12.75p | 12.00p | 12.25p | 67672 |
| 21/06/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/06/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/06/2019 | 12.75p | 12.75p | 12.50p | 12.75p | 6730 |
| 18/06/2019 | 12.75p | 12.75p | 12.50p | 12.75p | 38421 |
| 17/06/2019 | 13.00p | 13.00p | 12.50p | 12.75p | 1064 |
| 14/06/2019 | 13.00p | 13.00p | 12.50p | 12.75p | 43548 |
| 13/06/2019 | 13.00p | 13.00p | 12.75p | 12.75p | 58455 |
| 12/06/2019 | 13.00p | 13.00p | 12.52p | 13.00p | 3595 |
| 11/06/2019 | 13.00p | 13.00p | 12.52p | 13.00p | 1280 |
| 10/06/2019 | 13.00p | 13.00p | 12.50p | 13.00p | 2000 |
| 07/06/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/06/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 38144 |
| 05/06/2019 | 13.35p | 13.40p | 13.00p | 13.00p | 68574 |
| 04/06/2019 | 13.00p | 13.20p | 12.90p | 13.10p | 60443 |
| 03/06/2019 | 13.00p | 13.00p | 12.51p | 13.00p | 22000 |
| 31/05/2019 | 13.00p | 13.30p | 12.51p | 13.00p | 23406 |
| 30/05/2019 | 13.00p | 13.15p | 13.00p | 13.00p | 15114 |
| 29/05/2019 | 13.25p | 13.25p | 12.51p | 13.00p | 41228 |
| 28/05/2019 | 13.75p | 13.75p | 13.00p | 13.25p | 6057 |
| 24/05/2019 | 14.25p | 14.25p | 13.75p | 13.75p | 90000 |
| 23/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 4901 |
| 21/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 30077 |
| 20/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 11060 |
| 17/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 22789 |
| 16/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 17501 |
| 15/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 5113 |
| 14/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/05/2019 | 14.25p | 14.25p | 14.00p | 14.25p | 18511 |
| 10/05/2019 | 14.25p | 14.25p | 13.60p | 14.25p | 5555 |
| 09/05/2019 | 14.25p | 14.25p | 13.55p | 14.25p | 22561 |
| 08/05/2019 | 14.25p | 14.25p | 13.51p | 14.25p | 50712 |
| 07/05/2019 | 14.25p | 14.25p | 13.50p | 14.25p | 37904 |
| 03/05/2019 | 13.50p | 14.25p | 13.00p | 14.25p | 61025 |
| 02/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/05/2019 | 13.50p | 13.50p | 13.02p | 13.50p | 25 |
| 30/04/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 7788 |
| 29/04/2019 | 13.50p | 13.50p | 13.49p | 13.50p | 11037 |
| 26/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/04/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 20188 |
| 23/04/2019 | 13.50p | 13.60p | 13.00p | 13.50p | 6600 |
| 18/04/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 23195 |
| 17/04/2019 | 13.50p | 13.50p | 13.02p | 13.50p | 11567 |
| 16/04/2019 | 13.50p | 13.68p | 13.50p | 13.50p | 5000 |
| 15/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/04/2019 | 13.50p | 13.70p | 13.02p | 13.50p | 12766 |
| 11/04/2019 | 13.50p | 13.80p | 13.02p | 13.50p | 12256 |
| 10/04/2019 | 13.25p | 13.80p | 13.25p | 13.50p | 32547 |
| 09/04/2019 | 13.00p | 13.30p | 12.60p | 13.00p | 2185 |
| 08/04/2019 | 12.50p | 13.07p | 12.38p | 13.00p | 101718 |
| 05/04/2019 | 12.50p | 12.50p | 12.21p | 12.50p | 35193 |
| 04/04/2019 | 12.50p | 12.50p | 12.21p | 12.50p | 5761 |
| 03/04/2019 | 12.50p | 12.50p | 12.25p | 12.50p | 11214 |
| 02/04/2019 | 12.50p | 12.50p | 12.25p | 12.50p | 62577 |
| 01/04/2019 | 12.50p | 12.50p | 12.48p | 12.50p | 4807 |
| 29/03/2019 | 12.65p | 12.65p | 12.50p | 12.50p | 27786 |
| 28/03/2019 | 12.65p | 12.65p | 12.60p | 12.65p | 11845 |
| 27/03/2019 | 13.25p | 13.25p | 12.50p | 12.65p | 5700 |
| 26/03/2019 | 13.25p | 13.25p | 13.06p | 13.25p | 644 |
| 25/03/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 51468 |
| 22/03/2019 | 13.75p | 13.75p | 13.01p | 13.25p | 18528 |
| 21/03/2019 | 13.75p | 13.77p | 13.75p | 13.75p | 7500 |
| 20/03/2019 | 13.75p | 14.00p | 13.75p | 13.75p | 3214 |
| 19/03/2019 | 14.05p | 14.09p | 13.61p | 13.75p | 126202 |
| 18/03/2019 | 14.25p | 14.25p | 14.05p | 14.05p | 9554 |
| 15/03/2019 | 14.25p | 14.25p | 14.00p | 14.25p | 58696 |
| 14/03/2019 | 15.25p | 15.25p | 14.25p | 14.25p | 27000 |
| 13/03/2019 | 14.75p | 14.90p | 14.50p | 14.75p | 67000 |
| 12/03/2019 | 14.50p | 14.75p | 14.50p | 14.75p | 19648 |
| 11/03/2019 | 15.25p | 15.25p | 14.50p | 14.75p | 102514 |
| 08/03/2019 | 15.25p | 15.25p | 15.01p | 15.25p | 4500 |
| 07/03/2019 | 15.25p | 15.40p | 15.25p | 15.25p | 6104 |
| 06/03/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/03/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 340000 |
| 04/03/2019 | 15.50p | 15.50p | 15.12p | 15.25p | 18300 |
| 01/03/2019 | 15.75p | 15.75p | 15.05p | 15.25p | 88263 |
| 28/02/2019 | 15.25p | 15.50p | 15.01p | 15.25p | 19814 |
| 27/02/2019 | 16.00p | 16.00p | 15.12p | 15.25p | 19285 |
| 26/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2019 | 16.25p | 16.25p | 15.50p | 16.00p | 79871 |
| 22/02/2019 | 17.00p | 17.00p | 15.60p | 16.25p | 171100 |
| 21/02/2019 | 17.25p | 17.25p | 17.00p | 17.00p | 0 |
| 20/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/02/2019 | 17.35p | 17.35p | 16.50p | 17.00p | 22878 |
| 18/02/2019 | 17.35p | 17.35p | 16.71p | 17.10p | 16268 |
| 15/02/2019 | 17.35p | 17.35p | 17.10p | 17.10p | 0 |
| 14/02/2019 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 13/02/2019 | 17.35p | 17.35p | 16.70p | 17.10p | 20500 |
| 12/02/2019 | 17.00p | 17.10p | 16.71p | 17.10p | 12142 |
| 11/02/2019 | 17.25p | 17.25p | 16.90p | 17.00p | 50000 |
| 08/02/2019 | 17.00p | 17.00p | 16.50p | 17.00p | 9481 |
| 07/02/2019 | 16.25p | 16.75p | 16.02p | 16.75p | 12553 |
| 06/02/2019 | 16.25p | 16.45p | 16.25p | 16.25p | 6559 |
| 05/02/2019 | 16.50p | 16.50p | 16.00p | 16.25p | 15628 |
| 04/02/2019 | 17.00p | 17.00p | 16.00p | 16.50p | 30000 |
| 01/02/2019 | 17.50p | 17.50p | 17.00p | 17.00p | 37625 |
| 31/01/2019 | 18.00p | 18.00p | 17.00p | 17.50p | 52283 |
| 30/01/2019 | 18.00p | 18.20p | 17.50p | 18.00p | 57107 |
| 29/01/2019 | 17.50p | 18.25p | 16.55p | 18.00p | 124868 |
| 28/01/2019 | 16.00p | 17.50p | 15.80p | 17.50p | 482964 |
| 25/01/2019 | 15.50p | 16.00p | 15.50p | 16.00p | 92523 |
| 24/01/2019 | 15.25p | 15.60p | 15.25p | 15.50p | 13846 |
| 23/01/2019 | 15.50p | 15.50p | 15.32p | 15.50p | 3421 |
| 22/01/2019 | 15.25p | 15.60p | 15.25p | 15.50p | 9897 |
| 21/01/2019 | 15.25p | 15.60p | 15.25p | 15.50p | 1000 |
| 18/01/2019 | 16.00p | 16.00p | 15.32p | 15.50p | 30500 |
| 17/01/2019 | 14.25p | 17.50p | 14.00p | 16.00p | 390401 |
| 16/01/2019 | 13.50p | 13.80p | 13.50p | 13.50p | 21440 |
| 15/01/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/01/2019 | 13.50p | 13.83p | 13.05p | 13.50p | 14081 |
| 11/01/2019 | 13.50p | 13.50p | 13.41p | 13.50p | 1929 |
| 10/01/2019 | 13.50p | 13.50p | 13.38p | 13.50p | 20107 |
| 09/01/2019 | 13.50p | 13.50p | 13.38p | 13.50p | 6106 |
| 08/01/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/01/2019 | 13.25p | 13.50p | 12.53p | 13.50p | 283 |
| 04/01/2019 | 13.25p | 13.78p | 12.62p | 13.25p | 136992 |
| 03/01/2019 | 13.25p | 13.78p | 13.25p | 13.25p | 11531 |
| 02/01/2019 | 13.25p | 13.85p | 10.00p | 13.25p | 3527797 |
| 31/12/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/12/2018 | 13.25p | 13.50p | 13.15p | 13.25p | 4177 |
| 27/12/2018 | 13.25p | 13.25p | 13.15p | 13.25p | 8009 |
| 24/12/2018 | 13.25p | 13.25p | 13.15p | 13.25p | 713 |
| 21/12/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 20/12/2018 | 13.25p | 13.77p | 13.25p | 13.25p | 9324 |
| 19/12/2018 | 13.75p | 13.75p | 13.00p | 13.25p | 53722 |
| 18/12/2018 | 13.75p | 14.00p | 13.75p | 13.75p | 200 |
| 17/12/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 14/12/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 13/12/2018 | 14.00p | 14.00p | 13.50p | 13.75p | 30000 |
| 12/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/12/2018 | 14.50p | 14.50p | 14.00p | 14.00p | 10002 |
| 10/12/2018 | 14.50p | 14.59p | 14.00p | 14.50p | 15744 |
| 07/12/2018 | 14.50p | 14.59p | 14.50p | 14.50p | 1280 |
| 06/12/2018 | 14.50p | 14.50p | 14.02p | 14.50p | 15000 |
| 05/12/2018 | 14.50p | 14.50p | 14.02p | 14.50p | 14758 |
| 04/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/12/2018 | 13.75p | 14.50p | 13.75p | 14.50p | 51476 |
| 30/11/2018 | 13.75p | 13.99p | 13.75p | 13.75p | 672 |
| 29/11/2018 | 14.50p | 14.50p | 13.50p | 13.75p | 88568 |
| 28/11/2018 | 14.75p | 14.75p | 14.50p | 14.50p | 30195 |
| 27/11/2018 | 15.25p | 15.25p | 14.55p | 14.75p | 38146 |
| 26/11/2018 | 14.75p | 14.75p | 14.55p | 14.75p | 14073 |
| 23/11/2018 | 15.50p | 15.50p | 14.72p | 14.75p | 78125 |
| 22/11/2018 | 15.75p | 15.75p | 15.10p | 15.50p | 21128 |
| 21/11/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 1878 |
| 20/11/2018 | 15.75p | 15.75p | 15.50p | 15.50p | 14535 |
| 19/11/2018 | 15.75p | 16.00p | 15.75p | 16.00p | 0 |
| 16/11/2018 | 15.75p | 16.00p | 15.52p | 16.00p | 1304 |
| 15/11/2018 | 15.75p | 16.50p | 15.60p | 16.00p | 23679 |
| 14/11/2018 | 15.75p | 16.00p | 15.75p | 16.00p | 6283 |
| 13/11/2018 | 16.25p | 16.25p | 15.10p | 15.75p | 50946 |
| 12/11/2018 | 17.00p | 17.00p | 15.10p | 16.25p | 49152 |
| 09/11/2018 | 17.00p | 17.00p | 16.61p | 17.00p | 10000 |
| 08/11/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
*Close Price adjusted for both dividends and splits