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 Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Akers Biosciences, Inc. (AKR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/03/2019 | 57.50p | 57.50p | 55.00p | 57.50p | 262 |
| 27/03/2019 | 45.00p | 60.00p | 45.00p | 57.50p | 1138 |
| 26/03/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 40 |
| 25/03/2019 | 45.00p | 50.00p | 40.00p | 45.00p | 2746 |
| 22/03/2019 | 45.00p | 45.00p | 42.60p | 45.00p | 2097 |
| 21/03/2019 | 59.50p | 65.00p | 41.00p | 45.00p | 13613 |
| 20/03/2019 | 59.50p | 59.50p | 52.00p | 59.50p | 80 |
| 19/03/2019 | 60.00p | 60.00p | 55.00p | 59.50p | 80 |
| 18/03/2019 | 60.00p | 65.00p | 55.00p | 60.00p | 716 |
| 15/03/2019 | 60.00p | 65.00p | 55.00p | 60.00p | 2241 |
| 14/03/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 125 |
| 13/03/2019 | 60.00p | 60.00p | 41.00p | 60.00p | 550 |
| 12/03/2019 | 65.00p | 67.50p | 60.00p | 60.00p | 0 |
| 11/03/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 1556 |
| 08/03/2019 | 56.50p | 60.00p | 55.00p | 60.00p | 2056 |
| 07/03/2019 | 70.00p | 70.00p | 55.00p | 56.50p | 1835 |
| 06/03/2019 | 82.50p | 82.50p | 60.00p | 70.00p | 2092 |
| 05/03/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 40 |
| 04/03/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/03/2019 | 95.00p | 95.00p | 80.00p | 87.50p | 198 |
| 28/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 317 |
| 27/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 0 |
| 21/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 40 |
| 20/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 112 |
| 18/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 298 |
| 15/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 301 |
| 12/02/2019 | 87.50p | 87.50p | 80.00p | 80.00p | 167 |
| 11/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 6 |
| 08/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 102 |
| 07/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 209 |
| 06/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 281 |
| 05/02/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 320 |
| 04/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 238 |
| 29/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 200 |
| 28/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 12 |
| 25/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/01/2019 | 87.50p | 95.00p | 87.50p | 87.50p | 1125 |
| 23/01/2019 | 87.50p | 87.50p | 85.50p | 87.50p | 3285 |
| 22/01/2019 | 87.50p | 87.50p | 85.50p | 87.50p | 80 |
| 21/01/2019 | 87.50p | 87.50p | 85.50p | 87.50p | 2239 |
| 18/01/2019 | 87.50p | 87.50p | 85.50p | 87.50p | 7 |
| 17/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 48 |
| 15/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 133 |
| 10/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 485 |
| 09/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 37 |
| 08/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 141 |
| 01/01/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 104 |
| 31/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 104 |
| 28/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/12/2018 | 87.50p | 87.50p | 75.00p | 87.50p | 0 |
| 25/12/2018 | 87.50p | 87.50p | 75.00p | 87.50p | 0 |
| 24/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/12/2018 | 97.50p | 97.50p | 80.00p | 87.50p | 1353 |
| 19/12/2018 | 110.00p | 115.00p | 97.50p | 97.50p | 0 |
| 18/12/2018 | 115.00p | 130.00p | 115.00p | 115.00p | 0 |
| 17/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/12/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/12/2018 | 130.00p | 135.00p | 130.00p | 130.00p | 0 |
| 04/12/2018 | 140.00p | 140.00p | 130.00p | 135.00p | 19 |
| 03/12/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/11/2018 | 140.00p | 140.00p | 130.00p | 140.00p | 6 |
| 29/11/2018 | 140.00p | 140.00p | 131.00p | 140.00p | 320 |
| 28/11/2018 | 140.00p | 140.00p | 130.00p | 140.00p | 322 |
| 27/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/11/2018 | 140.00p | 140.00p | 130.00p | 140.00p | 2 |
| 23/11/2018 | 140.00p | 140.00p | 130.00p | 140.00p | 1 |
| 22/11/2018 | 140.00p | 145.00p | 140.00p | 140.00p | 7 |
| 21/11/2018 | 140.00p | 140.00p | 130.00p | 140.00p | 9 |
| 20/11/2018 | 147.50p | 150.00p | 130.00p | 140.00p | 74 |
| 19/11/2018 | 117.50p | 147.50p | 117.50p | 147.50p | 2514 |
| 16/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 15/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 14/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 13/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 12/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 09/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 08/11/2018 | 184.00p | 188.00p | 188.00p | 188.00p | 0 |
| 07/11/2018 | 184.00p | 188.00p | 184.00p | 188.00p | 0 |
| 06/11/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 05/11/2018 | 184.00p | 184.00p | 180.40p | 184.00p | 312 |
| 02/11/2018 | 172.00p | 184.00p | 172.00p | 184.00p | 276 |
| 01/11/2018 | 172.00p | 172.00p | 161.20p | 172.00p | 8 |
| 31/10/2018 | 168.00p | 177.60p | 149.20p | 172.00p | 1046 |
| 30/10/2018 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 29/10/2018 | 168.00p | 168.00p | 149.20p | 168.00p | 258 |
| 26/10/2018 | 168.00p | 168.00p | 149.20p | 168.00p | 2938 |
| 25/10/2018 | 168.00p | 168.00p | 164.00p | 168.00p | 0 |
| 24/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 23/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 22/10/2018 | 164.00p | 164.00p | 128.00p | 164.00p | 4520 |
| 19/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 18/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 17/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 16/10/2018 | 164.00p | 164.00p | 138.80p | 164.00p | 83 |
| 15/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 12/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 11/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 10/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 09/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 08/10/2018 | 164.00p | 176.00p | 137.76p | 164.00p | 1197 |
| 05/10/2018 | 164.00p | 180.00p | 164.00p | 180.00p | 0 |
| 04/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 03/10/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 02/10/2018 | 164.00p | 184.00p | 164.00p | 164.00p | 1 |
| 01/10/2018 | 164.00p | 164.00p | 132.00p | 164.00p | 2770 |
| 28/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 27/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 26/09/2018 | 164.00p | 164.00p | 132.00p | 164.00p | 4 |
| 25/09/2018 | 164.00p | 164.00p | 132.00p | 164.00p | 36 |
| 24/09/2018 | 164.00p | 164.00p | 132.00p | 164.00p | 1 |
| 21/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 20/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 19/09/2018 | 164.00p | 164.00p | 132.00p | 164.00p | 276 |
| 18/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 17/09/2018 | 164.00p | 164.00p | 152.00p | 164.00p | 2603 |
| 14/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 13/09/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 12/09/2018 | 172.00p | 172.00p | 136.00p | 164.00p | 446 |
| 11/09/2018 | 172.00p | 172.00p | 128.00p | 172.00p | 2938 |
| 10/09/2018 | 172.00p | 172.00p | 144.00p | 172.00p | 1062 |
| 07/09/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 06/09/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 05/09/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 04/09/2018 | 172.00p | 187.60p | 172.00p | 172.00p | 161 |
| 03/09/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 31/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 30/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 29/08/2018 | 172.00p | 172.00p | 144.00p | 172.00p | 654 |
| 28/08/2018 | 172.00p | 187.60p | 172.00p | 172.00p | 80 |
| 24/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 23/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 22/08/2018 | 172.00p | 172.00p | 160.00p | 172.00p | 187 |
| 21/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 20/08/2018 | 172.00p | 172.00p | 144.00p | 172.00p | 507 |
| 17/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 16/08/2018 | 172.00p | 176.00p | 172.00p | 172.00p | 25 |
| 15/08/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 14/08/2018 | 172.00p | 195.60p | 152.00p | 172.00p | 132 |
| 13/08/2018 | 172.00p | 195.60p | 152.00p | 172.00p | 60 |
| 10/08/2018 | 120.00p | 195.60p | 120.00p | 172.00p | 996 |
| 09/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/08/2018 | 120.00p | 132.40p | 120.00p | 120.00p | 27 |
| 31/07/2018 | 120.00p | 160.00p | 120.00p | 120.00p | 147 |
| 30/07/2018 | 120.00p | 152.00p | 120.00p | 120.00p | 578 |
| 27/07/2018 | 140.00p | 160.00p | 120.00p | 120.00p | 2448 |
| 26/07/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 24/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 23/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 20/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 19/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 18/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 17/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 16/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 13/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 12/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 11/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 10/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 09/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 06/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 05/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 04/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 03/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 02/07/2018 | 180.00p | 156.00p | 156.00p | 156.00p | 0 |
| 29/06/2018 | 180.00p | 180.00p | 140.00p | 156.00p | 1543 |
| 28/06/2018 | 208.00p | 208.00p | 195.52p | 208.00p | 43 |
| 27/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 26/06/2018 | 208.00p | 208.00p | 195.52p | 208.00p | 284 |
| 25/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 22/06/2018 | 208.00p | 212.00p | 195.52p | 208.00p | 775 |
| 21/06/2018 | 204.00p | 212.40p | 204.00p | 208.00p | 1847 |
*Close Price adjusted for both dividends and splits