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:
- 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
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Surgical Innovations Group (SUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2019 | 2.30p | 2.35p | 2.08p | 2.10p | 701692 |
| 19/08/2019 | 2.30p | 2.30p | 2.20p | 2.30p | 64050 |
| 16/08/2019 | 2.20p | 2.30p | 2.10p | 2.30p | 1043936 |
| 15/08/2019 | 2.40p | 2.40p | 2.01p | 2.20p | 1376114 |
| 14/08/2019 | 2.40p | 2.40p | 2.30p | 2.40p | 24723 |
| 13/08/2019 | 2.40p | 2.40p | 2.30p | 2.40p | 200000 |
| 12/08/2019 | 2.45p | 2.45p | 2.14p | 2.40p | 941790 |
| 09/08/2019 | 2.50p | 2.50p | 2.40p | 2.45p | 114815 |
| 08/08/2019 | 2.50p | 2.50p | 2.44p | 2.50p | 270000 |
| 07/08/2019 | 2.55p | 2.60p | 2.41p | 2.50p | 341144 |
| 06/08/2019 | 2.55p | 2.55p | 2.53p | 2.55p | 207510 |
| 05/08/2019 | 2.55p | 2.55p | 2.53p | 2.55p | 75000 |
| 02/08/2019 | 2.60p | 2.60p | 2.53p | 2.55p | 320822 |
| 01/08/2019 | 2.60p | 2.80p | 2.60p | 2.60p | 185377 |
| 31/07/2019 | 2.60p | 2.60p | 2.53p | 2.60p | 12251 |
| 30/07/2019 | 2.60p | 2.74p | 2.53p | 2.60p | 48816 |
| 29/07/2019 | 2.65p | 2.65p | 2.53p | 2.60p | 264169 |
| 26/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 25/07/2019 | 2.65p | 2.65p | 2.63p | 2.65p | 56592 |
| 24/07/2019 | 2.70p | 2.74p | 2.50p | 2.65p | 1785000 |
| 23/07/2019 | 2.70p | 2.70p | 2.60p | 2.65p | 384538 |
| 22/07/2019 | 2.70p | 2.75p | 2.65p | 2.65p | 171085 |
| 19/07/2019 | 2.70p | 2.77p | 2.65p | 2.65p | 74564 |
| 18/07/2019 | 2.70p | 2.80p | 2.65p | 2.65p | 54095 |
| 17/07/2019 | 2.55p | 2.78p | 2.55p | 2.65p | 177446 |
| 16/07/2019 | 2.55p | 2.70p | 2.55p | 2.55p | 289996 |
| 15/07/2019 | 2.55p | 2.70p | 2.55p | 2.55p | 54709 |
| 12/07/2019 | 2.55p | 2.70p | 2.55p | 2.55p | 26882 |
| 11/07/2019 | 2.55p | 2.65p | 2.55p | 2.55p | 200000 |
| 10/07/2019 | 2.55p | 2.70p | 2.55p | 2.55p | 187378 |
| 09/07/2019 | 2.55p | 2.57p | 2.55p | 2.55p | 32600 |
| 08/07/2019 | 2.55p | 2.69p | 2.55p | 2.55p | 18587 |
| 05/07/2019 | 2.55p | 2.69p | 2.55p | 2.55p | 138563 |
| 04/07/2019 | 2.50p | 2.70p | 2.50p | 2.55p | 331079 |
| 03/07/2019 | 2.40p | 2.60p | 2.40p | 2.50p | 69050 |
| 02/07/2019 | 2.35p | 2.60p | 2.35p | 2.40p | 87142 |
| 01/07/2019 | 2.35p | 2.40p | 2.35p | 2.35p | 50000 |
| 28/06/2019 | 2.35p | 2.50p | 2.35p | 2.35p | 124070 |
| 27/06/2019 | 2.35p | 2.40p | 2.35p | 2.35p | 211117 |
| 26/06/2019 | 2.40p | 2.50p | 2.35p | 2.35p | 298713 |
| 25/06/2019 | 2.40p | 2.47p | 2.39p | 2.40p | 34718 |
| 24/06/2019 | 2.40p | 2.43p | 2.40p | 2.40p | 154860 |
| 21/06/2019 | 2.40p | 2.48p | 2.35p | 2.40p | 335024 |
| 20/06/2019 | 2.45p | 2.45p | 2.31p | 2.40p | 308505 |
| 19/06/2019 | 2.50p | 2.54p | 2.31p | 2.45p | 210717 |
| 18/06/2019 | 2.55p | 2.55p | 2.44p | 2.50p | 62202 |
| 17/06/2019 | 2.60p | 2.64p | 2.44p | 2.55p | 502005 |
| 14/06/2019 | 2.60p | 2.65p | 2.53p | 2.60p | 278012 |
| 13/06/2019 | 2.65p | 2.65p | 2.50p | 2.60p | 1190365 |
| 12/06/2019 | 2.70p | 2.75p | 2.60p | 2.65p | 375359 |
| 11/06/2019 | 2.80p | 2.80p | 2.62p | 2.70p | 382199 |
| 10/06/2019 | 2.90p | 2.97p | 2.68p | 2.80p | 577953 |
| 07/06/2019 | 3.25p | 3.97p | 2.29p | 2.90p | 6062489 |
| 06/06/2019 | 4.10p | 4.10p | 3.97p | 4.10p | 537744 |
| 05/06/2019 | 4.10p | 4.10p | 3.97p | 4.10p | 15757816 |
| 04/06/2019 | 4.10p | 4.10p | 3.97p | 4.10p | 146401 |
| 03/06/2019 | 4.10p | 4.10p | 3.96p | 4.10p | 105012 |
| 31/05/2019 | 4.10p | 4.18p | 3.96p | 4.10p | 60656 |
| 30/05/2019 | 4.10p | 4.20p | 3.96p | 4.10p | 225044 |
| 29/05/2019 | 4.10p | 4.20p | 3.96p | 4.10p | 117607 |
| 28/05/2019 | 4.10p | 4.20p | 3.97p | 4.10p | 141135 |
| 24/05/2019 | 4.10p | 4.20p | 3.97p | 4.10p | 104900 |
| 23/05/2019 | 4.05p | 4.20p | 3.96p | 4.10p | 288417 |
| 22/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 6112338 |
| 21/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 20118220 |
| 20/05/2019 | 4.05p | 4.08p | 3.96p | 4.05p | 562084 |
| 17/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 10000 |
| 16/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 19609 |
| 15/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 215836 |
| 14/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 325727 |
| 13/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 28523 |
| 10/05/2019 | 4.05p | 4.05p | 3.96p | 4.05p | 1927696 |
| 09/05/2019 | 4.05p | 4.07p | 3.96p | 4.05p | 297775 |
| 08/05/2019 | 4.15p | 4.15p | 3.92p | 4.05p | 390692 |
| 07/05/2019 | 4.15p | 4.19p | 4.00p | 4.15p | 512890 |
| 03/05/2019 | 3.90p | 4.30p | 3.90p | 4.15p | 1576763 |
| 02/05/2019 | 3.85p | 3.96p | 3.85p | 3.90p | 408069 |
| 01/05/2019 | 3.40p | 3.96p | 3.40p | 3.85p | 1507524 |
| 30/04/2019 | 3.40p | 3.50p | 3.30p | 3.40p | 1343599 |
| 29/04/2019 | 3.40p | 3.50p | 3.40p | 3.40p | 256239 |
| 26/04/2019 | 3.40p | 3.50p | 3.38p | 3.40p | 325000 |
| 25/04/2019 | 3.40p | 3.40p | 3.38p | 3.40p | 172123 |
| 24/04/2019 | 3.40p | 3.44p | 3.32p | 3.40p | 28962 |
| 23/04/2019 | 3.40p | 3.40p | 3.33p | 3.40p | 10914 |
| 18/04/2019 | 3.50p | 3.55p | 3.30p | 3.40p | 291679 |
| 17/04/2019 | 3.50p | 3.50p | 3.37p | 3.50p | 4415 |
| 16/04/2019 | 3.55p | 3.55p | 3.37p | 3.50p | 148972 |
| 15/04/2019 | 3.50p | 3.69p | 3.30p | 3.55p | 511408 |
| 12/04/2019 | 3.50p | 3.69p | 3.45p | 3.50p | 115862 |
| 11/04/2019 | 3.50p | 3.58p | 3.35p | 3.50p | 459616 |
| 10/04/2019 | 3.50p | 3.60p | 3.35p | 3.50p | 67100 |
| 09/04/2019 | 3.55p | 3.55p | 3.30p | 3.50p | 310202 |
| 08/04/2019 | 3.65p | 3.65p | 3.40p | 3.55p | 173829 |
| 05/04/2019 | 3.65p | 3.68p | 3.53p | 3.65p | 167605 |
| 04/04/2019 | 3.65p | 3.68p | 3.53p | 3.65p | 243603 |
| 03/04/2019 | 3.60p | 3.78p | 3.53p | 3.65p | 116038 |
| 02/04/2019 | 3.60p | 3.60p | 3.44p | 3.60p | 227733 |
| 01/04/2019 | 3.55p | 3.65p | 3.55p | 3.60p | 168718 |
| 29/03/2019 | 3.60p | 3.60p | 3.44p | 3.55p | 30020 |
| 28/03/2019 | 3.50p | 3.60p | 3.40p | 3.60p | 151000 |
| 27/03/2019 | 3.50p | 3.55p | 3.40p | 3.50p | 100139 |
| 26/03/2019 | 3.55p | 3.55p | 3.40p | 3.50p | 115000 |
| 25/03/2019 | 3.55p | 3.65p | 3.42p | 3.55p | 211577 |
| 22/03/2019 | 3.55p | 3.69p | 3.47p | 3.55p | 4855 |
| 21/03/2019 | 3.55p | 3.69p | 3.47p | 3.55p | 30000 |
| 20/03/2019 | 3.55p | 3.69p | 3.45p | 3.55p | 99385 |
| 19/03/2019 | 3.55p | 3.64p | 3.55p | 3.55p | 57821 |
| 18/03/2019 | 3.55p | 3.59p | 3.42p | 3.55p | 130136 |
| 15/03/2019 | 3.60p | 3.60p | 3.42p | 3.55p | 185033 |
| 14/03/2019 | 3.75p | 3.75p | 3.51p | 3.60p | 199903 |
| 13/03/2019 | 3.65p | 3.80p | 3.65p | 3.75p | 876225 |
| 12/03/2019 | 3.55p | 3.70p | 3.52p | 3.65p | 767640 |
| 11/03/2019 | 3.55p | 3.55p | 3.40p | 3.45p | 445623 |
| 08/03/2019 | 3.40p | 3.65p | 3.32p | 3.55p | 343420 |
| 07/03/2019 | 3.20p | 3.50p | 3.20p | 3.40p | 546995 |
| 06/03/2019 | 3.18p | 3.24p | 3.17p | 3.20p | 392246 |
| 05/03/2019 | 3.13p | 3.20p | 3.13p | 3.18p | 334036 |
| 04/03/2019 | 3.13p | 3.17p | 3.05p | 3.13p | 190000 |
| 01/03/2019 | 3.13p | 3.17p | 3.01p | 3.13p | 558585 |
| 28/02/2019 | 3.13p | 3.15p | 3.01p | 3.13p | 87200 |
| 27/02/2019 | 3.15p | 3.15p | 3.05p | 3.13p | 75000 |
| 26/02/2019 | 3.15p | 3.15p | 3.08p | 3.15p | 100400 |
| 25/02/2019 | 3.15p | 3.20p | 3.08p | 3.15p | 62840 |
| 22/02/2019 | 3.00p | 3.24p | 3.00p | 3.15p | 665334 |
| 21/02/2019 | 2.95p | 3.05p | 2.95p | 3.00p | 820936 |
| 20/02/2019 | 3.00p | 3.00p | 2.94p | 2.95p | 1000 |
| 19/02/2019 | 3.00p | 3.00p | 2.94p | 3.00p | 378093 |
| 18/02/2019 | 2.95p | 3.00p | 2.94p | 3.00p | 91448 |
| 15/02/2019 | 3.00p | 3.00p | 2.94p | 2.95p | 272994 |
| 14/02/2019 | 3.00p | 3.03p | 2.94p | 3.00p | 100925 |
| 13/02/2019 | 3.00p | 3.04p | 2.94p | 3.00p | 199555 |
| 12/02/2019 | 3.00p | 3.04p | 2.94p | 3.00p | 235954 |
| 11/02/2019 | 3.00p | 3.04p | 2.94p | 3.00p | 110132 |
| 08/02/2019 | 3.00p | 3.00p | 2.96p | 3.00p | 30000 |
| 07/02/2019 | 3.00p | 3.04p | 2.96p | 3.00p | 35445 |
| 06/02/2019 | 3.00p | 3.05p | 2.94p | 3.00p | 142250 |
| 05/02/2019 | 3.00p | 3.05p | 2.94p | 3.00p | 150000 |
| 04/02/2019 | 3.00p | 3.05p | 2.94p | 3.00p | 192387 |
| 01/02/2019 | 3.00p | 3.00p | 2.94p | 3.00p | 8110 |
| 31/01/2019 | 3.00p | 3.00p | 2.94p | 3.00p | 22690 |
| 30/01/2019 | 3.00p | 3.07p | 2.94p | 3.00p | 170082 |
| 29/01/2019 | 3.00p | 3.07p | 2.94p | 3.00p | 174520 |
| 28/01/2019 | 3.00p | 3.07p | 2.94p | 3.00p | 53890 |
| 25/01/2019 | 2.95p | 3.10p | 2.95p | 3.00p | 302980 |
| 24/01/2019 | 3.00p | 3.00p | 2.94p | 2.95p | 273306 |
| 23/01/2019 | 2.95p | 3.00p | 2.94p | 2.95p | 135000 |
| 22/01/2019 | 3.00p | 3.00p | 2.93p | 2.95p | 341844 |
| 21/01/2019 | 2.95p | 3.00p | 2.92p | 2.95p | 936535 |
| 18/01/2019 | 2.95p | 3.00p | 2.87p | 2.90p | 191721 |
| 17/01/2019 | 2.95p | 2.98p | 2.86p | 2.90p | 282923 |
| 16/01/2019 | 2.95p | 2.95p | 2.85p | 2.90p | 52728 |
| 15/01/2019 | 2.90p | 2.97p | 2.90p | 2.90p | 108222 |
| 14/01/2019 | 3.10p | 3.10p | 2.83p | 2.90p | 786377 |
| 11/01/2019 | 3.03p | 3.03p | 2.91p | 3.00p | 167025 |
| 10/01/2019 | 2.95p | 3.10p | 2.93p | 3.03p | 87134 |
| 09/01/2019 | 2.85p | 2.98p | 2.85p | 2.95p | 220000 |
| 08/01/2019 | 2.85p | 2.99p | 2.85p | 2.88p | 18061 |
| 07/01/2019 | 2.85p | 2.99p | 2.80p | 2.85p | 31204 |
| 04/01/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 03/01/2019 | 2.80p | 2.90p | 2.80p | 2.85p | 90606 |
| 02/01/2019 | 2.80p | 2.89p | 2.74p | 2.80p | 91070 |
| 31/12/2018 | 2.75p | 2.80p | 2.75p | 2.80p | 20000 |
| 28/12/2018 | 2.75p | 2.75p | 2.74p | 2.75p | 51284 |
| 27/12/2018 | 2.75p | 2.77p | 2.74p | 2.75p | 299741 |
| 24/12/2018 | 2.75p | 2.75p | 2.73p | 2.75p | 0 |
| 21/12/2018 | 2.75p | 2.75p | 2.71p | 2.75p | 79957 |
| 20/12/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 50000 |
| 19/12/2018 | 2.75p | 2.80p | 2.75p | 2.75p | 437481 |
| 18/12/2018 | 2.75p | 2.80p | 2.75p | 2.75p | 76471 |
| 17/12/2018 | 2.75p | 2.80p | 2.73p | 2.75p | 39108 |
| 14/12/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/12/2018 | 2.73p | 2.80p | 2.73p | 2.75p | 101002 |
| 12/12/2018 | 2.73p | 2.75p | 2.70p | 2.73p | 535451 |
| 11/12/2018 | 2.85p | 2.85p | 2.71p | 2.73p | 179681 |
| 10/12/2018 | 2.85p | 2.87p | 2.80p | 2.85p | 73211 |
| 07/12/2018 | 2.85p | 2.85p | 2.83p | 2.85p | 440000 |
| 06/12/2018 | 2.68p | 2.87p | 2.67p | 2.85p | 876218 |
| 05/12/2018 | 2.90p | 2.90p | 2.60p | 2.68p | 1566042 |
| 04/12/2018 | 2.95p | 2.95p | 2.81p | 2.90p | 130719 |
| 03/12/2018 | 3.00p | 3.00p | 2.90p | 2.95p | 159987 |
| 30/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 20492 |
| 27/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 85000 |
| 26/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 46333 |
| 23/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 119830 |
| 22/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 24601 |
| 21/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 20201 |
| 20/11/2018 | 3.05p | 3.08p | 2.90p | 3.00p | 296083 |
| 19/11/2018 | 3.05p | 3.08p | 3.05p | 3.05p | 14073 |
| 16/11/2018 | 3.05p | 3.09p | 3.00p | 3.05p | 199270 |
| 15/11/2018 | 3.10p | 3.10p | 2.93p | 3.05p | 121774 |
| 14/11/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 41403 |
| 13/11/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 76320 |
| 12/11/2018 | 3.10p | 3.10p | 3.01p | 3.10p | 176992 |
| 09/11/2018 | 3.05p | 3.20p | 3.03p | 3.10p | 116731 |
| 08/11/2018 | 3.00p | 3.10p | 2.97p | 3.05p | 184637 |
| 07/11/2018 | 3.00p | 3.10p | 2.97p | 3.00p | 156696 |
| 06/11/2018 | 3.00p | 3.00p | 2.96p | 3.00p | 2500 |
| 05/11/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 8136 |
*Close Price adjusted for both dividends and splits