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
Yourgene Health (YGEN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2022 | 2.43p | 2.60p | 2.30p | 2.60p | 223678 |
| 18/11/2022 | 2.43p | 2.60p | 2.40p | 2.43p | 2636145 |
| 17/11/2022 | 2.55p | 2.55p | 2.33p | 2.40p | 1428975 |
| 16/11/2022 | 2.65p | 2.65p | 2.51p | 2.55p | 443052 |
| 15/11/2022 | 2.65p | 2.65p | 2.50p | 2.65p | 619442 |
| 14/11/2022 | 2.65p | 2.65p | 2.53p | 2.65p | 1525516 |
| 11/11/2022 | 2.65p | 2.70p | 2.63p | 2.65p | 3349454 |
| 10/11/2022 | 2.65p | 2.70p | 2.63p | 2.65p | 92409 |
| 09/11/2022 | 2.65p | 2.72p | 2.61p | 2.65p | 1130734 |
| 08/11/2022 | 2.65p | 2.77p | 2.50p | 2.65p | 8439230 |
| 07/11/2022 | 2.75p | 2.89p | 2.64p | 2.65p | 1831110 |
| 04/11/2022 | 3.25p | 3.25p | 2.65p | 2.75p | 3977241 |
| 03/11/2022 | 3.75p | 3.79p | 3.05p | 3.25p | 4931410 |
| 02/11/2022 | 3.75p | 3.95p | 3.50p | 3.75p | 109132 |
| 01/11/2022 | 3.75p | 3.80p | 3.60p | 3.75p | 115712 |
| 31/10/2022 | 3.75p | 3.80p | 3.51p | 3.75p | 555033 |
| 28/10/2022 | 3.75p | 3.83p | 3.61p | 3.75p | 202661 |
| 27/10/2022 | 3.75p | 3.83p | 3.61p | 3.75p | 409130 |
| 26/10/2022 | 3.75p | 3.85p | 3.70p | 3.75p | 674565 |
| 25/10/2022 | 3.75p | 3.90p | 3.63p | 3.75p | 288492 |
| 24/10/2022 | 4.13p | 4.13p | 3.75p | 3.75p | 674924 |
| 21/10/2022 | 4.13p | 4.13p | 3.85p | 4.13p | 1472 |
| 20/10/2022 | 4.13p | 4.13p | 3.81p | 4.13p | 100558 |
| 19/10/2022 | 4.13p | 4.13p | 3.81p | 4.13p | 380010 |
| 18/10/2022 | 4.13p | 4.13p | 3.75p | 4.13p | 464517 |
| 17/10/2022 | 4.10p | 4.19p | 3.56p | 4.13p | 2017203 |
| 14/10/2022 | 4.75p | 4.75p | 4.00p | 4.10p | 1290385 |
| 13/10/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 363202 |
| 12/10/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 293834 |
| 11/10/2022 | 4.75p | 4.75p | 4.53p | 4.75p | 575846 |
| 10/10/2022 | 4.75p | 4.75p | 4.61p | 4.75p | 4394 |
| 07/10/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 126976 |
| 06/10/2022 | 4.75p | 4.89p | 4.63p | 4.75p | 69311 |
| 05/10/2022 | 4.75p | 4.89p | 4.61p | 4.75p | 383685 |
| 04/10/2022 | 4.75p | 4.79p | 4.50p | 4.70p | 8170111 |
| 03/10/2022 | 4.75p | 4.77p | 4.50p | 4.75p | 265575 |
| 30/09/2022 | 4.75p | 4.87p | 4.55p | 4.75p | 1078944 |
| 29/09/2022 | 4.75p | 4.80p | 4.53p | 4.75p | 314175 |
| 28/09/2022 | 4.75p | 4.80p | 4.50p | 4.75p | 1089974 |
| 27/09/2022 | 4.75p | 4.87p | 4.55p | 4.75p | 374336 |
| 26/09/2022 | 4.75p | 4.75p | 4.55p | 4.75p | 22052 |
| 23/09/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 666544 |
| 22/09/2022 | 4.90p | 4.91p | 4.55p | 4.75p | 1567613 |
| 21/09/2022 | 5.15p | 5.15p | 4.90p | 4.90p | 238999 |
| 20/09/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 300298 |
| 19/09/2022 | 5.25p | 5.25p | 5.00p | 5.15p | 1456464 |
| 16/09/2022 | 5.25p | 5.25p | 5.00p | 5.15p | 1456464 |
| 15/09/2022 | 5.65p | 5.65p | 5.06p | 5.25p | 1476470 |
| 14/09/2022 | 5.65p | 5.65p | 5.50p | 5.65p | 283485 |
| 13/09/2022 | 5.65p | 5.70p | 5.55p | 5.65p | 275086 |
| 12/09/2022 | 5.65p | 5.73p | 5.55p | 5.65p | 1443322 |
| 09/09/2022 | 5.65p | 5.65p | 5.65p | 5.65p | 45000 |
| 08/09/2022 | 5.65p | 5.75p | 5.50p | 5.65p | 478084 |
| 07/09/2022 | 5.75p | 6.00p | 5.50p | 5.65p | 1095980 |
| 06/09/2022 | 6.25p | 6.40p | 5.61p | 5.75p | 2159965 |
| 05/09/2022 | 6.25p | 6.40p | 5.80p | 6.25p | 448109 |
| 02/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 88235 |
| 01/09/2022 | 6.25p | 6.33p | 6.00p | 6.25p | 549563 |
| 31/08/2022 | 6.25p | 6.25p | 6.15p | 6.25p | 416622 |
| 30/08/2022 | 6.35p | 6.35p | 6.00p | 6.25p | 1007069 |
| 29/08/2022 | 6.35p | 6.35p | 6.31p | 6.35p | 43913 |
| 26/08/2022 | 6.35p | 6.35p | 6.31p | 6.35p | 43913 |
| 25/08/2022 | 6.35p | 6.35p | 6.20p | 6.35p | 625158 |
| 24/08/2022 | 6.35p | 6.45p | 6.26p | 6.35p | 285079 |
| 23/08/2022 | 6.60p | 6.60p | 6.30p | 6.35p | 169813 |
| 22/08/2022 | 6.60p | 6.60p | 6.20p | 6.60p | 87211 |
| 19/08/2022 | 6.60p | 6.60p | 6.49p | 6.60p | 100000 |
| 18/08/2022 | 6.35p | 6.80p | 6.23p | 6.60p | 623909 |
| 17/08/2022 | 6.35p | 6.35p | 6.23p | 6.35p | 155630 |
| 16/08/2022 | 6.35p | 6.35p | 6.20p | 6.35p | 181234 |
| 15/08/2022 | 6.40p | 6.40p | 6.30p | 6.35p | 356301 |
| 12/08/2022 | 6.40p | 6.44p | 6.35p | 6.40p | 464105 |
| 11/08/2022 | 6.40p | 6.50p | 6.34p | 6.40p | 276469 |
| 10/08/2022 | 6.60p | 6.60p | 6.35p | 6.40p | 1580136 |
| 09/08/2022 | 6.75p | 6.75p | 6.58p | 6.60p | 155049 |
| 08/08/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 410588 |
| 05/08/2022 | 6.75p | 6.75p | 6.60p | 6.75p | 231569 |
| 04/08/2022 | 6.75p | 6.80p | 6.50p | 6.75p | 153824 |
| 03/08/2022 | 6.90p | 6.99p | 6.58p | 6.75p | 245231 |
| 02/08/2022 | 6.90p | 7.06p | 6.90p | 6.90p | 12000 |
| 01/08/2022 | 7.00p | 7.50p | 6.90p | 6.90p | 193816 |
| 29/07/2022 | 7.25p | 7.28p | 7.00p | 7.25p | 1862147 |
| 28/07/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 133729 |
| 27/07/2022 | 7.75p | 8.00p | 7.05p | 7.25p | 8590730 |
| 26/07/2022 | 7.70p | 7.75p | 7.51p | 7.75p | 195465 |
| 25/07/2022 | 7.25p | 7.90p | 7.16p | 7.70p | 774939 |
| 22/07/2022 | 7.15p | 7.30p | 7.00p | 7.25p | 5097512 |
| 21/07/2022 | 7.15p | 7.18p | 7.00p | 7.15p | 527188 |
| 20/07/2022 | 7.00p | 7.38p | 7.00p | 7.15p | 1766865 |
| 19/07/2022 | 7.00p | 7.28p | 6.73p | 7.00p | 83903 |
| 18/07/2022 | 7.00p | 7.19p | 6.72p | 7.00p | 54624 |
| 15/07/2022 | 7.00p | 7.14p | 6.64p | 7.00p | 460442 |
| 14/07/2022 | 6.50p | 7.40p | 6.31p | 7.00p | 3346725 |
| 13/07/2022 | 6.25p | 6.78p | 6.00p | 6.50p | 12264367 |
| 12/07/2022 | 6.75p | 6.75p | 6.15p | 6.25p | 1150228 |
| 11/07/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 872198 |
| 08/07/2022 | 6.25p | 6.60p | 6.00p | 6.50p | 816500 |
| 07/07/2022 | 6.25p | 6.32p | 6.13p | 6.25p | 275893 |
| 06/07/2022 | 6.25p | 6.32p | 6.11p | 6.25p | 172072 |
| 05/07/2022 | 6.25p | 6.32p | 6.25p | 6.25p | 2000 |
| 04/07/2022 | 6.25p | 6.34p | 6.00p | 6.25p | 114748 |
| 01/07/2022 | 6.25p | 6.40p | 6.11p | 6.25p | 30370 |
| 30/06/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 1626672 |
| 29/06/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 127449 |
| 28/06/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 606885 |
| 27/06/2022 | 6.85p | 6.85p | 6.32p | 6.75p | 285330 |
| 24/06/2022 | 7.15p | 7.15p | 6.80p | 6.85p | 66033 |
| 23/06/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 157873 |
| 22/06/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 334779 |
| 21/06/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 131912 |
| 20/06/2022 | 7.25p | 7.25p | 7.00p | 7.15p | 158015 |
| 17/06/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 81512 |
| 16/06/2022 | 7.25p | 7.33p | 7.00p | 7.25p | 921968 |
| 15/06/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 187689 |
| 14/06/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 744953 |
| 13/06/2022 | 7.35p | 7.35p | 7.00p | 7.25p | 1136249 |
| 10/06/2022 | 7.60p | 7.60p | 7.20p | 7.35p | 316813 |
| 09/06/2022 | 7.75p | 7.75p | 7.23p | 7.60p | 2663806 |
| 08/06/2022 | 7.75p | 7.75p | 7.58p | 7.75p | 625141 |
| 07/06/2022 | 7.75p | 7.94p | 7.67p | 7.75p | 135999 |
| 06/06/2022 | 7.85p | 8.18p | 7.50p | 7.75p | 268410 |
| 03/06/2022 | 7.85p | 8.00p | 7.67p | 7.85p | 36322 |
| 02/06/2022 | 7.85p | 8.00p | 7.67p | 7.85p | 36322 |
| 01/06/2022 | 7.85p | 8.00p | 7.67p | 7.85p | 36322 |
| 31/05/2022 | 7.85p | 7.85p | 7.67p | 7.85p | 43000 |
| 30/05/2022 | 7.75p | 8.00p | 7.64p | 7.85p | 70243 |
| 27/05/2022 | 7.75p | 7.90p | 7.62p | 7.75p | 381683 |
| 26/05/2022 | 7.75p | 8.00p | 7.59p | 7.75p | 407733 |
| 25/05/2022 | 7.75p | 7.94p | 7.57p | 7.75p | 203838 |
| 24/05/2022 | 8.25p | 8.45p | 7.75p | 7.75p | 1021868 |
| 23/05/2022 | 7.25p | 8.30p | 7.12p | 8.25p | 598586 |
| 20/05/2022 | 7.25p | 7.34p | 7.09p | 7.25p | 190048 |
| 19/05/2022 | 7.25p | 7.27p | 7.04p | 7.25p | 289294 |
| 18/05/2022 | 7.25p | 7.30p | 7.04p | 7.25p | 93572 |
| 17/05/2022 | 7.25p | 7.38p | 7.03p | 7.25p | 59907 |
| 16/05/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 108354 |
| 13/05/2022 | 7.50p | 8.00p | 7.06p | 7.25p | 383510 |
| 12/05/2022 | 7.25p | 7.95p | 7.00p | 7.50p | 934270 |
| 11/05/2022 | 7.10p | 7.34p | 7.00p | 7.10p | 2260218 |
| 10/05/2022 | 7.15p | 7.30p | 7.00p | 7.10p | 940852 |
| 09/05/2022 | 7.65p | 7.65p | 7.02p | 7.15p | 581186 |
| 06/05/2022 | 7.75p | 7.76p | 7.58p | 7.65p | 566489 |
| 05/05/2022 | 7.85p | 7.85p | 7.63p | 7.75p | 307328 |
| 04/05/2022 | 7.85p | 7.86p | 7.70p | 7.85p | 161641 |
| 03/05/2022 | 7.85p | 7.90p | 7.70p | 7.85p | 986316 |
| 02/05/2022 | 8.75p | 8.75p | 7.74p | 7.85p | 1480393 |
| 29/04/2022 | 8.75p | 8.75p | 7.74p | 7.85p | 1480393 |
| 28/04/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 484980 |
| 27/04/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 872653 |
| 26/04/2022 | 10.00p | 10.00p | 9.00p | 9.25p | 1411686 |
| 25/04/2022 | 9.75p | 10.22p | 9.53p | 9.75p | 806079 |
| 22/04/2022 | 9.75p | 9.95p | 9.50p | 9.75p | 443022 |
| 21/04/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 390122 |
| 20/04/2022 | 10.00p | 10.15p | 9.65p | 10.00p | 1604757 |
| 19/04/2022 | 9.75p | 10.45p | 9.55p | 10.00p | 2123532 |
| 18/04/2022 | 9.00p | 10.25p | 9.00p | 9.75p | 1578467 |
| 15/04/2022 | 9.00p | 10.25p | 9.00p | 9.75p | 1578467 |
| 14/04/2022 | 9.00p | 10.25p | 9.00p | 9.75p | 1578467 |
| 13/04/2022 | 8.45p | 9.00p | 8.20p | 8.85p | 328535 |
| 12/04/2022 | 8.45p | 8.70p | 8.20p | 8.45p | 373419 |
| 11/04/2022 | 8.25p | 8.70p | 8.00p | 8.45p | 1037698 |
| 08/04/2022 | 8.25p | 8.48p | 8.00p | 8.25p | 262014 |
| 07/04/2022 | 8.25p | 8.48p | 8.00p | 8.25p | 686116 |
| 06/04/2022 | 7.85p | 8.38p | 7.85p | 8.25p | 1082549 |
| 05/04/2022 | 8.15p | 8.15p | 7.70p | 7.85p | 2607161 |
| 04/04/2022 | 8.05p | 8.30p | 7.86p | 8.15p | 1129539 |
| 01/04/2022 | 8.05p | 8.25p | 7.82p | 8.05p | 1916912 |
| 31/03/2022 | 8.25p | 8.25p | 7.81p | 8.05p | 897295 |
| 30/03/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 270696 |
| 29/03/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 367507 |
| 28/03/2022 | 8.40p | 8.80p | 8.00p | 8.25p | 364412 |
| 25/03/2022 | 8.50p | 8.80p | 8.11p | 8.40p | 147883 |
| 24/03/2022 | 8.50p | 8.50p | 8.22p | 8.50p | 442360 |
| 23/03/2022 | 8.50p | 8.68p | 8.20p | 8.50p | 1252277 |
| 22/03/2022 | 8.40p | 8.74p | 8.20p | 8.50p | 852602 |
| 21/03/2022 | 8.25p | 8.44p | 8.05p | 8.40p | 745124 |
| 18/03/2022 | 8.25p | 8.40p | 8.05p | 8.25p | 482923 |
| 17/03/2022 | 8.00p | 8.25p | 7.77p | 8.25p | 558871 |
| 16/03/2022 | 8.00p | 8.06p | 7.85p | 8.00p | 144940 |
| 15/03/2022 | 8.13p | 8.18p | 7.75p | 8.00p | 1082302 |
| 14/03/2022 | 7.88p | 8.10p | 7.82p | 8.00p | 693629 |
| 11/03/2022 | 8.15p | 8.15p | 7.80p | 7.88p | 389576 |
| 10/03/2022 | 8.20p | 8.20p | 7.81p | 8.15p | 335595 |
| 09/03/2022 | 8.25p | 8.25p | 7.90p | 8.20p | 60163 |
| 08/03/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 31994 |
| 07/03/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 192608 |
| 04/03/2022 | 8.30p | 8.50p | 8.00p | 8.25p | 1933832 |
| 03/03/2022 | 8.38p | 8.50p | 8.11p | 8.30p | 1356581 |
| 02/03/2022 | 8.38p | 8.38p | 8.25p | 8.38p | 377740 |
| 01/03/2022 | 8.38p | 8.40p | 8.25p | 8.38p | 455930 |
| 28/02/2022 | 8.38p | 8.45p | 8.25p | 8.38p | 3610628 |
| 25/02/2022 | 8.55p | 8.55p | 8.25p | 8.38p | 3315343 |
| 24/02/2022 | 8.75p | 8.75p | 8.26p | 8.55p | 270655 |
| 23/02/2022 | 8.38p | 8.90p | 8.31p | 8.75p | 916779 |
| 22/02/2022 | 8.65p | 8.65p | 8.11p | 8.38p | 2301161 |
| 21/02/2022 | 9.25p | 9.25p | 8.50p | 8.65p | 5740325 |
| 18/02/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 156181 |
| 17/02/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 376815 |
| 16/02/2022 | 9.15p | 9.15p | 8.95p | 9.15p | 196692 |
| 15/02/2022 | 9.15p | 9.15p | 8.90p | 9.15p | 199789 |
*Close Price adjusted for both dividends and splits