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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Totally (TLY) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 468228 |
| 17/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 22746 |
| 16/09/2024 | 9.50p | 9.70p | 9.00p | 9.25p | 245774 |
| 13/09/2024 | 9.50p | 9.65p | 9.16p | 9.50p | 27266 |
| 12/09/2024 | 9.50p | 9.78p | 9.00p | 9.50p | 175970 |
| 11/09/2024 | 9.75p | 10.50p | 9.25p | 9.25p | 382464 |
| 10/09/2024 | 10.25p | 10.50p | 9.50p | 9.75p | 493134 |
| 09/09/2024 | 10.25p | 10.50p | 10.03p | 10.25p | 504931 |
| 06/09/2024 | 10.00p | 10.35p | 9.50p | 10.25p | 194591 |
| 05/09/2024 | 10.00p | 10.70p | 9.83p | 10.00p | 250575 |
| 04/09/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 196769 |
| 03/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 201191 |
| 02/09/2024 | 9.75p | 9.85p | 9.55p | 9.75p | 92418 |
| 30/08/2024 | 9.75p | 9.90p | 9.75p | 9.75p | 9980 |
| 29/08/2024 | 9.25p | 10.37p | 9.25p | 9.75p | 617272 |
| 28/08/2024 | 9.25p | 9.30p | 8.82p | 9.25p | 26490 |
| 27/08/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 209926 |
| 23/08/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 48893 |
| 22/08/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 25050 |
| 21/08/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 37540 |
| 20/08/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 70033 |
| 19/08/2024 | 10.00p | 10.10p | 9.56p | 10.00p | 103384 |
| 16/08/2024 | 10.00p | 10.10p | 10.00p | 10.00p | 414 |
| 15/08/2024 | 10.00p | 10.35p | 9.32p | 10.00p | 143699 |
| 14/08/2024 | 10.00p | 10.40p | 9.76p | 10.00p | 146640 |
| 13/08/2024 | 10.00p | 10.50p | 9.92p | 10.00p | 41822 |
| 12/08/2024 | 10.00p | 10.50p | 9.85p | 10.00p | 111716 |
| 09/08/2024 | 9.75p | 10.50p | 9.51p | 10.00p | 174296 |
| 08/08/2024 | 10.00p | 10.00p | 9.66p | 9.75p | 270193 |
| 07/08/2024 | 9.75p | 10.24p | 9.74p | 10.00p | 1330411 |
| 06/08/2024 | 9.50p | 10.35p | 9.50p | 9.75p | 531372 |
| 05/08/2024 | 10.25p | 10.50p | 9.00p | 9.50p | 1671049 |
| 02/08/2024 | 10.75p | 11.00p | 10.00p | 10.25p | 560756 |
| 01/08/2024 | 11.25p | 11.25p | 10.25p | 10.75p | 428424 |
| 31/07/2024 | 10.50p | 11.50p | 10.50p | 11.00p | 1207761 |
| 30/07/2024 | 9.75p | 11.00p | 9.06p | 10.50p | 2114840 |
| 29/07/2024 | 8.50p | 10.00p | 8.00p | 9.75p | 858937 |
| 26/07/2024 | 8.50p | 8.80p | 8.00p | 8.50p | 157428 |
| 25/07/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 1479199 |
| 24/07/2024 | 10.25p | 10.50p | 7.50p | 8.18p | 7125364 |
| 23/07/2024 | 10.50p | 11.00p | 10.00p | 10.63p | 1840001 |
| 22/07/2024 | 10.50p | 11.00p | 10.15p | 10.38p | 654892 |
| 19/07/2024 | 10.75p | 10.90p | 10.15p | 10.50p | 939954 |
| 18/07/2024 | 10.00p | 11.40p | 9.75p | 10.75p | 2332828 |
| 17/07/2024 | 9.25p | 10.50p | 9.20p | 9.80p | 1214852 |
| 16/07/2024 | 8.50p | 9.50p | 8.50p | 9.25p | 1383390 |
| 15/07/2024 | 8.75p | 9.00p | 8.33p | 8.50p | 428387 |
| 12/07/2024 | 8.00p | 9.00p | 8.00p | 8.75p | 1628671 |
| 11/07/2024 | 7.25p | 8.30p | 7.10p | 8.00p | 1787015 |
| 10/07/2024 | 7.25p | 7.50p | 6.97p | 7.25p | 95074 |
| 09/07/2024 | 7.25p | 7.50p | 6.75p | 7.00p | 328723 |
| 08/07/2024 | 7.50p | 7.80p | 6.88p | 7.25p | 565985 |
| 05/07/2024 | 7.50p | 7.60p | 7.10p | 7.50p | 57743 |
| 04/07/2024 | 7.25p | 8.00p | 7.00p | 7.50p | 344942 |
| 03/07/2024 | 7.25p | 7.50p | 7.04p | 7.25p | 5369 |
| 02/07/2024 | 7.25p | 7.25p | 7.04p | 7.25p | 20000 |
| 01/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 339452 |
| 28/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 421123 |
| 27/06/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 2993 |
| 26/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 52241 |
| 25/06/2024 | 7.75p | 7.98p | 7.10p | 7.25p | 402343 |
| 24/06/2024 | 7.75p | 8.00p | 7.16p | 7.75p | 88225 |
| 21/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 61983 |
| 20/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 257516 |
| 19/06/2024 | 8.00p | 8.00p | 7.60p | 7.75p | 133124 |
| 18/06/2024 | 8.25p | 8.50p | 7.67p | 8.00p | 454760 |
| 17/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 23340 |
| 14/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 123587 |
| 13/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 119068 |
| 12/06/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 30723 |
| 11/06/2024 | 8.75p | 9.00p | 8.01p | 8.25p | 882053 |
| 10/06/2024 | 9.00p | 9.13p | 8.50p | 8.75p | 206286 |
| 07/06/2024 | 9.00p | 9.50p | 8.52p | 9.00p | 94653 |
| 06/06/2024 | 8.50p | 9.49p | 8.50p | 9.00p | 1007501 |
| 05/06/2024 | 8.25p | 8.95p | 8.00p | 8.50p | 542501 |
| 04/06/2024 | 7.75p | 8.50p | 7.50p | 8.25p | 789159 |
| 03/06/2024 | 6.75p | 8.00p | 6.50p | 7.60p | 875591 |
| 31/05/2024 | 6.50p | 7.00p | 6.21p | 6.75p | 763174 |
| 30/05/2024 | 6.40p | 6.80p | 6.20p | 6.50p | 191458 |
| 29/05/2024 | 6.65p | 6.76p | 6.15p | 6.40p | 605303 |
| 28/05/2024 | 6.75p | 7.00p | 6.50p | 6.65p | 1181904 |
| 24/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 299919 |
| 23/05/2024 | 6.75p | 6.75p | 6.58p | 6.75p | 60585 |
| 22/05/2024 | 6.75p | 6.93p | 6.50p | 6.75p | 53573 |
| 21/05/2024 | 7.25p | 7.32p | 6.50p | 6.75p | 740143 |
| 20/05/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 429762 |
| 17/05/2024 | 7.75p | 8.00p | 7.01p | 7.25p | 384546 |
| 16/05/2024 | 8.25p | 8.50p | 7.50p | 7.75p | 220035 |
| 15/05/2024 | 8.75p | 8.89p | 7.95p | 8.25p | 986973 |
| 14/05/2024 | 8.75p | 9.26p | 8.55p | 8.75p | 1549493 |
| 13/05/2024 | 7.75p | 9.00p | 7.50p | 8.75p | 1753401 |
| 10/05/2024 | 6.75p | 8.00p | 6.50p | 7.50p | 2275991 |
| 09/05/2024 | 6.25p | 7.00p | 6.00p | 7.00p | 1856077 |
| 08/05/2024 | 6.25p | 6.50p | 5.70p | 6.25p | 909525 |
| 07/05/2024 | 5.50p | 6.60p | 5.00p | 6.60p | 2191898 |
| 03/05/2024 | 5.25p | 5.25p | 5.24p | 5.25p | 59487 |
| 02/05/2024 | 5.25p | 5.43p | 5.23p | 5.25p | 49910 |
| 01/05/2024 | 5.25p | 5.43p | 5.22p | 5.22p | 67122 |
| 30/04/2024 | 5.10p | 5.50p | 4.73p | 5.25p | 297750 |
| 29/04/2024 | 5.10p | 5.50p | 4.70p | 5.10p | 355118 |
| 26/04/2024 | 4.75p | 5.10p | 4.70p | 5.10p | 429649 |
| 25/04/2024 | 4.75p | 4.98p | 4.50p | 4.75p | 623148 |
| 24/04/2024 | 4.75p | 4.85p | 4.69p | 4.70p | 161278 |
| 23/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 75213 |
| 22/04/2024 | 4.60p | 5.00p | 4.50p | 4.75p | 384959 |
| 19/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 17248 |
| 18/04/2024 | 4.60p | 4.70p | 4.28p | 4.60p | 3395036 |
| 17/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 48920 |
| 16/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 1508395 |
| 15/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 124942 |
| 12/04/2024 | 4.48p | 5.00p | 4.20p | 4.20p | 178968 |
| 11/04/2024 | 4.35p | 4.75p | 4.27p | 4.48p | 100909 |
| 10/04/2024 | 4.75p | 5.00p | 4.26p | 4.35p | 663944 |
| 09/04/2024 | 4.30p | 4.90p | 4.18p | 4.75p | 1635720 |
| 08/04/2024 | 4.00p | 4.46p | 3.83p | 4.30p | 674210 |
| 05/04/2024 | 4.15p | 4.30p | 3.73p | 4.00p | 907630 |
| 04/04/2024 | 4.35p | 4.50p | 3.90p | 4.15p | 707144 |
| 03/04/2024 | 4.40p | 4.70p | 4.07p | 4.35p | 438803 |
| 02/04/2024 | 4.90p | 5.30p | 4.15p | 4.40p | 1578932 |
| 28/03/2024 | 5.15p | 5.30p | 4.70p | 4.80p | 1251741 |
| 27/03/2024 | 5.15p | 5.30p | 5.06p | 5.15p | 556027 |
| 26/03/2024 | 5.50p | 5.50p | 4.98p | 5.15p | 1085844 |
| 25/03/2024 | 5.50p | 5.99p | 5.00p | 5.50p | 490558 |
| 22/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 144370 |
| 21/03/2024 | 5.50p | 5.50p | 5.33p | 5.50p | 22764 |
| 20/03/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 205149 |
| 19/03/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 495133 |
| 18/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 193341 |
| 15/03/2024 | 5.50p | 5.50p | 5.27p | 5.50p | 6108 |
| 14/03/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 161544 |
| 13/03/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 132192 |
| 12/03/2024 | 5.60p | 6.00p | 5.50p | 5.75p | 400268 |
| 11/03/2024 | 5.50p | 6.00p | 5.20p | 5.60p | 527241 |
| 08/03/2024 | 5.25p | 5.80p | 5.00p | 5.50p | 382306 |
| 07/03/2024 | 5.25p | 5.48p | 5.21p | 5.25p | 141459 |
| 06/03/2024 | 5.75p | 6.00p | 5.08p | 5.25p | 866540 |
| 05/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 47167 |
| 04/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 168522 |
| 01/03/2024 | 5.75p | 5.96p | 5.50p | 5.75p | 386324 |
| 29/02/2024 | 5.75p | 5.96p | 5.55p | 5.75p | 8268 |
| 28/02/2024 | 5.75p | 5.95p | 5.61p | 5.75p | 159384 |
| 27/02/2024 | 6.10p | 6.20p | 5.61p | 5.75p | 150061 |
| 26/02/2024 | 6.10p | 6.10p | 6.00p | 6.10p | 2344 |
| 23/02/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 39247 |
| 22/02/2024 | 6.25p | 6.50p | 5.88p | 6.10p | 361479 |
| 21/02/2024 | 6.75p | 7.00p | 6.13p | 6.25p | 510604 |
| 20/02/2024 | 6.75p | 6.84p | 6.74p | 6.75p | 182530 |
| 19/02/2024 | 7.10p | 7.40p | 6.50p | 6.75p | 468243 |
| 16/02/2024 | 6.35p | 8.00p | 6.10p | 7.10p | 1414902 |
| 15/02/2024 | 6.25p | 6.50p | 6.10p | 6.35p | 180312 |
| 14/02/2024 | 6.25p | 6.43p | 6.10p | 6.10p | 44638 |
| 13/02/2024 | 6.25p | 6.47p | 6.09p | 6.25p | 122825 |
| 12/02/2024 | 6.25p | 6.44p | 6.00p | 6.25p | 337613 |
| 09/02/2024 | 6.25p | 6.34p | 6.00p | 6.25p | 330349 |
| 08/02/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1221207 |
| 07/02/2024 | 6.75p | 6.75p | 6.00p | 6.25p | 1047830 |
| 06/02/2024 | 5.60p | 7.00p | 5.50p | 6.56p | 2290975 |
| 05/02/2024 | 4.40p | 5.75p | 4.31p | 5.60p | 2367767 |
| 02/02/2024 | 4.40p | 4.40p | 4.22p | 4.40p | 4761246 |
| 01/02/2024 | 4.35p | 4.50p | 4.30p | 4.40p | 1146660 |
| 31/01/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 43055 |
| 30/01/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 92882 |
| 29/01/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 150066 |
| 26/01/2024 | 4.15p | 4.50p | 4.15p | 4.35p | 380572 |
| 25/01/2024 | 4.25p | 4.25p | 4.05p | 4.15p | 949962 |
| 24/01/2024 | 4.35p | 4.50p | 4.13p | 4.25p | 272299 |
| 23/01/2024 | 4.58p | 4.65p | 4.05p | 4.25p | 3441490 |
| 22/01/2024 | 4.68p | 4.75p | 4.50p | 4.58p | 3319701 |
| 19/01/2024 | 4.80p | 4.80p | 4.60p | 4.68p | 760939 |
| 18/01/2024 | 4.63p | 4.95p | 4.60p | 4.80p | 1320429 |
| 17/01/2024 | 4.68p | 4.75p | 4.50p | 4.63p | 1028998 |
| 16/01/2024 | 5.10p | 5.20p | 4.75p | 4.75p | 354054 |
| 15/01/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 53790 |
| 12/01/2024 | 5.10p | 5.10p | 5.00p | 5.10p | 160569 |
| 11/01/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 391055 |
| 10/01/2024 | 4.75p | 5.50p | 4.75p | 5.00p | 1919006 |
| 09/01/2024 | 4.90p | 5.00p | 4.50p | 4.63p | 132143 |
| 08/01/2024 | 4.90p | 4.98p | 4.84p | 4.90p | 94077 |
| 05/01/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 148441 |
| 04/01/2024 | 4.90p | 5.00p | 4.75p | 4.90p | 200973 |
| 03/01/2024 | 4.90p | 5.20p | 4.85p | 4.90p | 304891 |
| 02/01/2024 | 4.85p | 5.14p | 4.70p | 4.90p | 1084656 |
| 29/12/2023 | 5.25p | 5.25p | 4.72p | 4.85p | 612003 |
| 28/12/2023 | 5.35p | 5.50p | 5.00p | 5.25p | 535701 |
| 27/12/2023 | 5.35p | 5.50p | 5.20p | 5.35p | 128893 |
| 22/12/2023 | 5.60p | 5.70p | 5.18p | 5.35p | 320716 |
| 21/12/2023 | 5.80p | 5.90p | 5.50p | 5.60p | 1031023 |
| 20/12/2023 | 5.50p | 5.90p | 5.50p | 5.80p | 2156309 |
| 19/12/2023 | 5.10p | 5.68p | 5.10p | 5.50p | 1582188 |
| 18/12/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 531251 |
| 15/12/2023 | 5.15p | 5.20p | 5.00p | 5.10p | 262652 |
| 14/12/2023 | 4.90p | 5.37p | 4.90p | 5.15p | 820823 |
| 13/12/2023 | 4.90p | 5.00p | 4.70p | 4.90p | 1464623 |
| 12/12/2023 | 5.15p | 5.30p | 4.63p | 4.90p | 1056870 |
| 11/12/2023 | 5.25p | 5.50p | 4.50p | 4.50p | 389326 |
| 08/12/2023 | 4.90p | 5.50p | 4.80p | 5.25p | 1658312 |
| 07/12/2023 | 5.00p | 5.20p | 4.50p | 5.00p | 1855856 |
| 06/12/2023 | 5.10p | 5.24p | 4.80p | 5.00p | 2004183 |
| 05/12/2023 | 4.75p | 5.30p | 4.50p | 5.20p | 2252505 |
| 04/12/2023 | 4.55p | 5.00p | 4.11p | 4.75p | 4571567 |
*Close Price adjusted for both dividends and splits