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:
- 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
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Akers Biosciences, Inc. (AKR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/05/2011 | 4,680.00p | 4,680.00p | 4,555.20p | 4,680.00p | 102 |
| 05/05/2011 | 4,680.00p | 4,773.60p | 4,449.12p | 4,680.00p | 36 |
| 04/05/2011 | 4,680.00p | 4,773.60p | 4,680.00p | 4,680.00p | 1 |
| 03/05/2011 | 4,836.00p | 4,836.00p | 4,680.00p | 4,680.00p | 107 |
| 28/04/2011 | 4,992.00p | 5,110.56p | 4,758.00p | 4,836.00p | 239 |
| 27/04/2011 | 4,992.00p | 5,304.00p | 4,680.00p | 4,992.00p | 319 |
| 26/04/2011 | 5,148.00p | 5,304.00p | 4,680.00p | 4,992.00p | 246 |
| 21/04/2011 | 5,148.00p | 5,366.40p | 5,148.00p | 5,148.00p | 490 |
| 20/04/2011 | 5,148.00p | 5,213.52p | 5,148.00p | 5,148.00p | 87 |
| 19/04/2011 | 5,148.00p | 5,241.60p | 4,992.00p | 5,148.00p | 225 |
| 18/04/2011 | 5,148.00p | 5,266.56p | 4,992.00p | 5,148.00p | 395 |
| 15/04/2011 | 5,148.00p | 5,241.60p | 4,686.24p | 4,992.00p | 95 |
| 14/04/2011 | 5,148.00p | 5,466.24p | 4,680.00p | 5,148.00p | 190 |
| 13/04/2011 | 5,460.00p | 5,460.00p | 4,680.00p | 5,148.00p | 376 |
| 12/04/2011 | 5,460.00p | 5,616.00p | 5,304.00p | 5,460.00p | 1789 |
| 11/04/2011 | 4,992.00p | 5,616.00p | 4,680.00p | 5,460.00p | 5475 |
| 08/04/2011 | 3,900.00p | 4,992.00p | 3,744.00p | 4,680.00p | 1098 |
| 07/04/2011 | 3,744.00p | 3,856.32p | 3,432.00p | 3,744.00p | 61 |
| 06/04/2011 | 3,588.00p | 3,744.00p | 3,182.40p | 3,744.00p | 1237 |
| 05/04/2011 | 3,588.00p | 3,588.00p | 3,447.60p | 3,588.00p | 3 |
| 04/04/2011 | 3,588.00p | 3,619.20p | 3,432.00p | 3,588.00p | 82 |
| 01/04/2011 | 3,744.00p | 3,744.00p | 3,244.80p | 3,588.00p | 585 |
| 31/03/2011 | 3,744.00p | 3,868.80p | 3,463.20p | 3,744.00p | 66 |
| 30/03/2011 | 3,744.00p | 3,744.00p | 3,744.00p | 3,744.00p | 40 |
| 29/03/2011 | 3,900.00p | 3,900.00p | 3,456.96p | 3,744.00p | 31 |
| 28/03/2011 | 3,900.00p | 3,900.00p | 3,432.00p | 3,900.00p | 129 |
| 25/03/2011 | 3,744.00p | 3,900.00p | 3,494.40p | 3,900.00p | 232 |
| 24/03/2011 | 3,744.00p | 3,744.00p | 3,432.00p | 3,744.00p | 467 |
| 23/03/2011 | 3,744.00p | 3,900.00p | 3,681.60p | 3,744.00p | 344 |
| 22/03/2011 | 3,900.00p | 3,900.00p | 3,120.00p | 3,744.00p | 291 |
| 21/03/2011 | 3,900.00p | 3,959.28p | 3,744.00p | 3,900.00p | 381 |
| 18/03/2011 | 3,900.00p | 3,900.00p | 3,744.00p | 3,900.00p | 203 |
| 17/03/2011 | 3,900.00p | 3,900.00p | 3,756.48p | 3,900.00p | 42 |
| 16/03/2011 | 3,900.00p | 3,900.00p | 3,744.00p | 3,900.00p | 242 |
| 15/03/2011 | 3,900.00p | 4,212.00p | 3,129.36p | 3,744.00p | 624 |
| 14/03/2011 | 4,056.00p | 4,212.00p | 3,868.80p | 4,212.00p | 55 |
| 11/03/2011 | 4,680.00p | 4,680.00p | 3,744.00p | 4,056.00p | 402 |
| 10/03/2011 | 4,680.00p | 4,680.00p | 4,399.20p | 4,680.00p | 42 |
| 09/03/2011 | 4,680.00p | 4,680.00p | 4,212.00p | 4,680.00p | 204 |
| 08/03/2011 | 4,680.00p | 4,742.40p | 4,118.40p | 4,680.00p | 745 |
| 07/03/2011 | 4,680.00p | 4,804.80p | 4,368.00p | 4,680.00p | 133 |
| 04/03/2011 | 4,524.00p | 4,836.00p | 4,620.72p | 4,680.00p | 150 |
| 03/03/2011 | 4,524.00p | 4,630.08p | 4,368.00p | 4,524.00p | 283 |
| 02/03/2011 | 4,524.00p | 4,667.52p | 4,368.00p | 4,524.00p | 333 |
| 01/03/2011 | 4,680.00p | 4,729.92p | 4,368.00p | 4,524.00p | 762 |
| 28/02/2011 | 4,524.00p | 4,992.00p | 4,368.00p | 4,680.00p | 1092 |
| 25/02/2011 | 4,368.00p | 4,854.72p | 4,430.40p | 4,524.00p | 198 |
| 24/02/2011 | 4,524.00p | 4,555.20p | 4,130.88p | 4,524.00p | 214 |
| 23/02/2011 | 4,680.00p | 4,586.40p | 3,744.00p | 4,368.00p | 1971 |
| 22/02/2011 | 4,680.00p | 4,773.60p | 4,399.20p | 4,680.00p | 366 |
| 21/02/2011 | 4,680.00p | 4,680.00p | 4,374.24p | 4,680.00p | 64 |
| 18/02/2011 | 4,680.00p | 4,680.00p | 4,368.00p | 4,680.00p | 383 |
| 17/02/2011 | 4,680.00p | 4,680.00p | 4,368.00p | 4,680.00p | 56 |
| 16/02/2011 | 4,680.00p | 4,680.00p | 4,399.20p | 4,680.00p | 75 |
| 15/02/2011 | 4,680.00p | 4,742.40p | 4,368.00p | 4,680.00p | 251 |
| 14/02/2011 | 4,680.00p | 4,742.40p | 4,461.60p | 4,680.00p | 169 |
| 11/02/2011 | 4,680.00p | 4,829.76p | 4,461.60p | 4,680.00p | 116 |
| 10/02/2011 | 4,786.08p | 4,829.76p | 4,680.00p | 4,680.00p | 171 |
| 09/02/2011 | 4,742.40p | 4,836.00p | 4,368.00p | 4,680.00p | 2544 |
| 08/02/2011 | 4,804.80p | 4,929.60p | 4,430.40p | 4,680.00p | 181 |
| 07/02/2011 | 5,098.08p | 5,098.08p | 4,056.00p | 4,680.00p | 356 |
| 04/02/2011 | 4,689.36p | 5,148.00p | 4,680.00p | 5,148.00p | 99 |
| 03/02/2011 | 5,110.56p | 5,603.52p | 4,992.00p | 5,148.00p | 965 |
| 02/02/2011 | 5,353.92p | 5,928.00p | 4,992.00p | 5,148.00p | 6388 |
| 01/02/2011 | 5,616.00p | 5,790.72p | 4,992.00p | 5,304.00p | 629 |
| 31/01/2011 | 6,864.00p | 7,082.40p | 6,240.00p | 6,864.00p | 203 |
| 28/01/2011 | 6,864.00p | 6,926.40p | 6,739.20p | 6,864.00p | 40 |
| 27/01/2011 | 7,020.00p | 7,235.28p | 6,240.00p | 6,864.00p | 145 |
| 26/01/2011 | 7,020.00p | 7,254.62p | 6,552.00p | 7,020.00p | 47 |
| 25/01/2011 | 7,332.00p | 7,332.00p | 6,639.36p | 7,020.00p | 128 |
| 24/01/2011 | 7,800.00p | 7,800.00p | 6,864.00p | 7,332.00p | 294 |
| 21/01/2011 | 7,800.00p | 7,800.00p | 7,569.12p | 7,800.00p | 12 |
| 20/01/2011 | 7,800.00p | 7,800.00p | 6,864.00p | 7,800.00p | 254 |
| 19/01/2011 | 7,800.00p | 7,800.00p | 7,550.40p | 7,800.00p | 0 |
| 18/01/2011 | 7,800.00p | 8,736.00p | 7,176.00p | 7,800.00p | 284 |
| 17/01/2011 | 7,612.80p | 7,800.00p | 7,176.00p | 7,800.00p | 208 |
| 14/01/2011 | 7,550.40p | 8,424.00p | 6,864.00p | 7,956.00p | 564 |
| 13/01/2011 | 7,488.00p | 7,488.00p | 7,332.00p | 7,332.00p | 36 |
| 12/01/2011 | 7,862.40p | 7,956.00p | 7,488.00p | 7,956.00p | 71 |
| 11/01/2011 | 8,112.00p | 8,268.00p | 7,488.00p | 8,268.00p | 60 |
| 10/01/2011 | 8,424.00p | 8,424.00p | 8,112.00p | 8,424.00p | 28 |
| 07/01/2011 | 8,424.00p | 8,424.00p | 8,112.00p | 8,424.00p | 67 |
| 06/01/2011 | 8,424.00p | 8,424.00p | 8,112.00p | 8,424.00p | 177 |
| 05/01/2011 | 7,956.00p | 8,736.00p | 7,644.00p | 8,424.00p | 581 |
| 04/01/2011 | 7,176.00p | 7,488.00p | 6,240.00p | 7,020.00p | 244 |
| 31/12/2010 | 6,708.00p | 7,488.00p | 6,586.32p | 7,176.00p | 40 |
| 30/12/2010 | 6,552.00p | 6,864.00p | 6,552.00p | 6,708.00p | 178 |
| 29/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 24/12/2010 | 6,552.00p | 6,552.00p | 6,427.20p | 6,552.00p | 31 |
| 23/12/2010 | 6,552.00p | 6,552.00p | 6,240.00p | 6,552.00p | 16 |
| 22/12/2010 | 6,552.00p | 6,552.00p | 6,389.76p | 6,552.00p | 12 |
| 21/12/2010 | 6,552.00p | 6,552.00p | 5,616.00p | 6,552.00p | 49 |
| 20/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 17/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 16/12/2010 | 6,552.00p | 6,552.00p | 6,240.00p | 6,552.00p | 38 |
| 15/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 14/12/2010 | 6,552.00p | 6,552.00p | 6,489.60p | 6,552.00p | 7 |
| 13/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 10/12/2010 | 6,552.00p | 6,552.00p | 6,552.00p | 6,552.00p | 0 |
| 09/12/2010 | 6,396.00p | 6,552.00p | 6,396.00p | 6,552.00p | 18 |
| 08/12/2010 | 7,020.00p | 7,176.00p | 6,240.00p | 7,020.00p | 221 |
| 07/12/2010 | 7,176.00p | 7,488.00p | 7,020.00p | 7,020.00p | 100 |
| 06/12/2010 | 7,176.00p | 7,176.00p | 6,895.20p | 7,176.00p | 138 |
| 03/12/2010 | 7,176.00p | 7,176.00p | 7,176.00p | 7,176.00p | 0 |
| 02/12/2010 | 6,864.00p | 7,488.00p | 6,864.00p | 7,176.00p | 361 |
| 01/12/2010 | 6,864.00p | 6,864.00p | 6,864.00p | 6,864.00p | 0 |
| 30/11/2010 | 6,864.00p | 6,864.00p | 6,864.00p | 6,864.00p | 0 |
| 29/11/2010 | 6,864.00p | 6,864.00p | 6,864.00p | 6,864.00p | 0 |
| 26/11/2010 | 6,864.00p | 6,988.80p | 6,864.00p | 6,864.00p | 10 |
| 25/11/2010 | 6,864.00p | 6,864.00p | 6,302.40p | 6,864.00p | 12 |
| 24/11/2010 | 6,864.00p | 7,051.20p | 6,864.00p | 6,864.00p | 3 |
| 23/11/2010 | 6,864.00p | 6,864.00p | 6,240.00p | 6,864.00p | 18 |
| 22/11/2010 | 6,864.00p | 7,051.20p | 6,240.00p | 6,864.00p | 14 |
| 19/11/2010 | 6,708.00p | 6,864.00p | 6,708.00p | 6,864.00p | 0 |
| 18/11/2010 | 6,708.00p | 6,708.00p | 6,240.00p | 6,708.00p | 21 |
| 17/11/2010 | 7,020.00p | 7,020.00p | 6,708.00p | 6,708.00p | 11 |
| 16/11/2010 | 7,332.00p | 7,332.00p | 7,020.00p | 7,020.00p | 15 |
| 15/11/2010 | 7,332.00p | 7,332.00p | 7,332.00p | 7,332.00p | 0 |
| 12/11/2010 | 7,800.00p | 7,800.00p | 7,332.00p | 7,332.00p | 37 |
| 11/11/2010 | 7,800.00p | 7,800.00p | 6,864.00p | 7,800.00p | 103 |
| 10/11/2010 | 7,800.00p | 7,800.00p | 7,488.00p | 7,800.00p | 2 |
| 09/11/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 08/11/2010 | 7,488.00p | 8,112.00p | 7,488.00p | 7,800.00p | 7 |
| 05/11/2010 | 7,956.00p | 7,956.00p | 7,176.00p | 7,800.00p | 54 |
| 04/11/2010 | 7,956.00p | 8,115.74p | 7,800.00p | 7,956.00p | 104 |
| 03/11/2010 | 8,112.00p | 8,236.80p | 7,488.00p | 7,956.00p | 37 |
| 02/11/2010 | 8,112.00p | 8,299.20p | 7,500.48p | 8,112.00p | 32 |
| 01/11/2010 | 8,112.00p | 8,112.00p | 8,112.00p | 8,112.00p | 0 |
| 29/10/2010 | 8,112.00p | 8,112.00p | 8,112.00p | 8,112.00p | 0 |
| 28/10/2010 | 8,112.00p | 8,112.00p | 8,112.00p | 8,112.00p | 0 |
| 27/10/2010 | 8,112.00p | 8,112.00p | 8,112.00p | 8,112.00p | 0 |
| 26/10/2010 | 8,112.00p | 8,236.80p | 8,112.00p | 8,112.00p | 13 |
| 25/10/2010 | 8,424.00p | 8,424.00p | 8,112.00p | 8,112.00p | 17 |
| 22/10/2010 | 8,424.00p | 8,424.00p | 8,424.00p | 8,424.00p | 0 |
| 21/10/2010 | 8,424.00p | 8,580.00p | 8,112.00p | 8,424.00p | 58 |
| 20/10/2010 | 8,424.00p | 8,424.00p | 8,424.00p | 8,424.00p | 0 |
| 19/10/2010 | 8,424.00p | 8,424.00p | 8,424.00p | 8,424.00p | 0 |
| 18/10/2010 | 9,048.00p | 9,048.00p | 8,112.00p | 8,424.00p | 50 |
| 15/10/2010 | 9,048.00p | 9,048.00p | 9,048.00p | 9,048.00p | 0 |
| 14/10/2010 | 9,048.00p | 9,048.00p | 9,048.00p | 9,048.00p | 0 |
| 13/10/2010 | 9,048.00p | 9,048.00p | 8,424.00p | 9,048.00p | 16 |
| 12/10/2010 | 9,048.00p | 9,048.00p | 8,736.00p | 9,048.00p | 7 |
| 11/10/2010 | 9,204.00p | 9,335.04p | 8,736.00p | 9,204.00p | 76 |
| 08/10/2010 | 9,204.00p | 9,360.00p | 9,204.00p | 9,204.00p | 23 |
| 07/10/2010 | 9,204.00p | 9,360.00p | 8,736.00p | 9,204.00p | 123 |
| 06/10/2010 | 9,360.00p | 9,572.16p | 8,736.00p | 9,204.00p | 93 |
| 05/10/2010 | 9,360.00p | 9,360.00p | 8,860.80p | 9,360.00p | 20 |
| 04/10/2010 | 9,672.00p | 9,672.00p | 8,736.00p | 9,360.00p | 117 |
| 01/10/2010 | 9,984.00p | 9,984.00p | 9,360.00p | 9,672.00p | 58 |
| 30/09/2010 | 9,360.00p | 10,458.24p | 9,048.00p | 9,984.00p | 125 |
| 29/09/2010 | 8,580.00p | 9,984.00p | 8,580.00p | 9,360.00p | 193 |
| 28/09/2010 | 8,424.00p | 8,530.08p | 8,186.88p | 8,424.00p | 28 |
| 27/09/2010 | 8,424.00p | 8,517.60p | 8,424.00p | 8,424.00p | 7 |
| 24/09/2010 | 8,424.00p | 8,530.08p | 8,424.00p | 8,424.00p | 0 |
| 23/09/2010 | 7,800.00p | 8,424.00p | 7,800.00p | 8,424.00p | 36 |
| 22/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 21/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 20/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 17/09/2010 | 7,800.00p | 8,049.60p | 7,800.00p | 7,800.00p | 10 |
| 16/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 15/09/2010 | 7,956.00p | 8,112.00p | 7,644.00p | 7,800.00p | 202 |
| 14/09/2010 | 7,800.00p | 8,112.00p | 7,800.00p | 7,956.00p | 40 |
| 13/09/2010 | 7,800.00p | 7,800.00p | 7,644.00p | 7,800.00p | 8 |
| 10/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 09/09/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 08/09/2010 | 7,800.00p | 7,956.00p | 7,612.80p | 7,800.00p | 64 |
| 07/09/2010 | 7,800.00p | 8,112.00p | 7,800.00p | 7,800.00p | 139 |
| 06/09/2010 | 7,800.00p | 7,956.00p | 7,800.00p | 7,800.00p | 15 |
| 03/09/2010 | 7,800.00p | 7,800.00p | 7,519.20p | 7,800.00p | 17 |
| 02/09/2010 | 7,800.00p | 7,800.00p | 7,550.40p | 7,800.00p | 10 |
| 01/09/2010 | 7,644.00p | 7,956.00p | 7,269.60p | 7,800.00p | 2 |
| 31/08/2010 | 7,644.00p | 7,644.00p | 7,176.00p | 7,644.00p | 320 |
| 27/08/2010 | 7,644.00p | 7,644.00p | 7,222.80p | 7,644.00p | 2 |
| 26/08/2010 | 7,644.00p | 7,644.00p | 7,222.80p | 7,644.00p | 23 |
| 25/08/2010 | 7,176.00p | 7,644.00p | 6,988.80p | 7,644.00p | 438 |
| 24/08/2010 | 7,176.00p | 7,488.00p | 6,396.00p | 7,176.00p | 963 |
| 23/08/2010 | 7,176.00p | 7,488.00p | 7,176.00p | 7,332.00p | 180 |
| 20/08/2010 | 6,864.00p | 7,238.40p | 6,864.00p | 7,176.00p | 44 |
| 19/08/2010 | 7,956.00p | 7,956.00p | 6,552.00p | 7,020.00p | 79 |
| 18/08/2010 | 7,956.00p | 8,112.00p | 7,488.00p | 7,956.00p | 16 |
| 17/08/2010 | 8,268.00p | 8,268.00p | 8,112.00p | 8,112.00p | 0 |
| 16/08/2010 | 8,268.00p | 8,455.20p | 7,800.00p | 8,268.00p | 8 |
| 13/08/2010 | 7,800.00p | 8,486.40p | 7,800.00p | 8,268.00p | 16 |
| 12/08/2010 | 7,800.00p | 7,800.00p | 7,612.80p | 7,800.00p | 140 |
| 11/08/2010 | 8,424.00p | 8,860.80p | 7,488.00p | 8,268.00p | 96 |
| 10/08/2010 | 8,424.00p | 8,424.00p | 8,112.00p | 8,424.00p | 4 |
| 09/08/2010 | 9,048.00p | 9,048.00p | 7,800.00p | 8,424.00p | 86 |
| 06/08/2010 | 9,048.00p | 9,172.80p | 8,810.88p | 9,048.00p | 16 |
| 05/08/2010 | 9,048.00p | 9,172.80p | 9,048.00p | 9,048.00p | 3 |
| 04/08/2010 | 10,296.00p | 10,296.00p | 8,112.00p | 9,048.00p | 97 |
| 03/08/2010 | 10,296.00p | 10,296.00p | 10,296.00p | 10,296.00p | 0 |
| 02/08/2010 | 10,296.00p | 10,296.00p | 10,296.00p | 10,296.00p | 0 |
| 30/07/2010 | 10,920.00p | 10,920.00p | 8,736.00p | 10,608.00p | 81 |
| 29/07/2010 | 10,920.00p | 10,920.00p | 10,920.00p | 10,920.00p | 0 |
| 28/07/2010 | 10,920.00p | 10,920.00p | 10,920.00p | 10,920.00p | 0 |
| 27/07/2010 | 10,920.00p | 10,920.00p | 10,920.00p | 10,920.00p | 0 |
| 26/07/2010 | 10,920.00p | 10,920.00p | 10,920.00p | 10,920.00p | 0 |
| 23/07/2010 | 10,920.00p | 10,920.00p | 10,888.80p | 10,920.00p | 7 |
| 22/07/2010 | 11,544.00p | 11,544.00p | 10,920.00p | 10,920.00p | 101 |
| 21/07/2010 | 12,168.00p | 12,168.00p | 11,232.00p | 11,544.00p | 16 |
*Close Price adjusted for both dividends and splits