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 |
|---|---|---|---|---|---|
| 16/11/2016 | 1,920.00p | 1,920.00p | 1,680.00p | 1,800.00p | 500 |
| 15/11/2016 | 1,920.00p | 1,920.00p | 1,920.00p | 1,920.00p | 0 |
| 14/11/2016 | 1,840.00p | 1,920.00p | 1,760.00p | 1,920.00p | 716 |
| 11/11/2016 | 1,840.00p | 1,920.00p | 1,768.00p | 1,840.00p | 127 |
| 10/11/2016 | 1,840.00p | 1,920.00p | 1,760.00p | 1,840.00p | 375 |
| 09/11/2016 | 1,820.00p | 1,920.00p | 1,820.00p | 1,820.00p | 0 |
| 08/11/2016 | 1,920.00p | 1,920.00p | 1,800.00p | 1,920.00p | 125 |
| 07/11/2016 | 1,960.00p | 1,960.00p | 1,836.00p | 1,920.00p | 334 |
| 04/11/2016 | 1,960.00p | 1,960.00p | 1,892.40p | 1,960.00p | 625 |
| 03/11/2016 | 1,960.00p | 1,960.00p | 1,892.40p | 1,960.00p | 5 |
| 02/11/2016 | 1,920.00p | 2,040.00p | 1,876.00p | 1,960.00p | 249 |
| 01/11/2016 | 1,920.00p | 2,040.00p | 1,850.66p | 1,920.00p | 70 |
| 31/10/2016 | 1,920.00p | 2,040.00p | 1,920.00p | 1,920.00p | 48 |
| 28/10/2016 | 1,920.00p | 1,920.00p | 1,920.00p | 1,920.00p | 0 |
| 27/10/2016 | 1,920.00p | 1,920.00p | 1,920.00p | 1,920.00p | 0 |
| 26/10/2016 | 1,920.00p | 2,000.00p | 1,920.00p | 1,920.00p | 62 |
| 25/10/2016 | 1,920.00p | 1,920.00p | 1,850.66p | 1,920.00p | 502 |
| 24/10/2016 | 1,880.00p | 1,988.00p | 1,850.66p | 1,920.00p | 743 |
| 21/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 20/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 19/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 18/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 17/10/2016 | 1,880.00p | 1,920.00p | 1,760.00p | 1,880.00p | 24 |
| 14/10/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 52 |
| 13/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 12/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 11/10/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 17 |
| 10/10/2016 | 1,880.00p | 1,949.60p | 1,760.00p | 1,880.00p | 342 |
| 07/10/2016 | 1,880.00p | 1,999.60p | 1,760.00p | 1,880.00p | 1062 |
| 06/10/2016 | 1,880.00p | 1,971.20p | 1,800.00p | 1,880.00p | 263 |
| 05/10/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 375 |
| 04/10/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 156 |
| 03/10/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 30/09/2016 | 1,880.00p | 1,971.20p | 1,880.00p | 1,880.00p | 5 |
| 29/09/2016 | 1,880.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 28/09/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 396 |
| 27/09/2016 | 1,880.00p | 1,880.00p | 1,760.00p | 1,880.00p | 381 |
| 26/09/2016 | 1,900.00p | 1,900.00p | 1,800.00p | 1,880.00p | 112 |
| 23/09/2016 | 1,920.00p | 1,920.00p | 1,800.00p | 1,900.00p | 250 |
| 22/09/2016 | 1,940.00p | 1,940.00p | 1,840.00p | 1,920.00p | 1038 |
| 21/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 20/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 19/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 16/09/2016 | 1,940.00p | 2,000.00p | 1,940.00p | 1,940.00p | 312 |
| 15/09/2016 | 1,940.00p | 1,940.00p | 1,877.20p | 1,940.00p | 243 |
| 14/09/2016 | 1,940.00p | 1,940.00p | 1,877.20p | 1,940.00p | 170 |
| 13/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 12/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 09/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 08/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 07/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 06/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 05/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 02/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 01/09/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 31/08/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 30/08/2016 | 1,940.00p | 2,040.00p | 1,940.00p | 1,940.00p | 243 |
| 26/08/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 25/08/2016 | 1,940.00p | 1,940.00p | 1,876.92p | 1,940.00p | 11 |
| 24/08/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 23/08/2016 | 1,940.00p | 1,940.00p | 1,940.00p | 1,940.00p | 0 |
| 22/08/2016 | 1,940.00p | 1,940.00p | 1,880.00p | 1,940.00p | 57 |
| 19/08/2016 | 1,880.00p | 2,040.00p | 1,856.00p | 1,940.00p | 139 |
| 18/08/2016 | 1,840.00p | 1,840.00p | 1,840.00p | 1,840.00p | 0 |
| 17/08/2016 | 1,840.00p | 1,840.00p | 1,820.00p | 1,840.00p | 0 |
| 16/08/2016 | 1,840.00p | 1,960.00p | 1,840.00p | 1,840.00p | 50 |
| 15/08/2016 | 1,800.00p | 1,904.00p | 1,800.00p | 1,840.00p | 51 |
| 12/08/2016 | 1,800.00p | 1,800.00p | 1,680.00p | 1,800.00p | 125 |
| 11/08/2016 | 1,800.00p | 1,800.00p | 1,727.11p | 1,800.00p | 375 |
| 10/08/2016 | 1,720.00p | 1,720.00p | 1,680.00p | 1,720.00p | 0 |
| 09/08/2016 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 08/08/2016 | 1,720.00p | 1,720.00p | 1,680.00p | 1,720.00p | 6 |
| 05/08/2016 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 04/08/2016 | 1,720.00p | 1,840.00p | 1,720.00p | 1,720.00p | 20 |
| 03/08/2016 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 02/08/2016 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 01/08/2016 | 1,700.00p | 1,784.00p | 1,616.80p | 1,720.00p | 689 |
| 29/07/2016 | 1,700.00p | 1,730.00p | 1,700.00p | 1,700.00p | 312 |
| 28/07/2016 | 1,700.00p | 1,730.00p | 1,600.00p | 1,700.00p | 179 |
| 27/07/2016 | 1,700.00p | 1,700.00p | 1,680.00p | 1,700.00p | 12 |
| 26/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 25/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 22/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 21/07/2016 | 1,700.00p | 1,730.00p | 1,680.00p | 1,700.00p | 60 |
| 20/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 19/07/2016 | 1,700.00p | 1,744.00p | 1,600.00p | 1,700.00p | 420 |
| 18/07/2016 | 1,700.00p | 1,730.00p | 1,600.00p | 1,700.00p | 70 |
| 15/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 14/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 13/07/2016 | 1,700.00p | 1,700.00p | 1,552.94p | 1,700.00p | 405 |
| 12/07/2016 | 1,700.00p | 1,700.00p | 1,600.00p | 1,700.00p | 82 |
| 11/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 08/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 07/07/2016 | 1,700.00p | 1,760.00p | 1,625.60p | 1,700.00p | 319 |
| 06/07/2016 | 1,700.00p | 1,700.00p | 1,625.60p | 1,700.00p | 1 |
| 05/07/2016 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 04/07/2016 | 1,700.00p | 1,700.00p | 1,625.60p | 1,700.00p | 111 |
| 01/07/2016 | 1,700.00p | 1,790.00p | 1,625.60p | 1,700.00p | 482 |
| 30/06/2016 | 1,480.00p | 1,720.00p | 1,452.00p | 1,700.00p | 443 |
| 29/06/2016 | 1,320.00p | 1,360.00p | 1,306.40p | 1,360.00p | 2858 |
| 28/06/2016 | 1,200.00p | 1,360.00p | 1,200.00p | 1,280.00p | 43 |
| 27/06/2016 | 1,140.00p | 1,200.00p | 1,140.00p | 1,200.00p | 0 |
| 24/06/2016 | 1,140.00p | 1,160.00p | 1,140.00p | 1,140.00p | 0 |
| 23/06/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 22/06/2016 | 1,160.00p | 1,160.00p | 1,120.80p | 1,160.00p | 12 |
| 21/06/2016 | 1,160.00p | 1,272.00p | 1,160.00p | 1,160.00p | 1295 |
| 20/06/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 17/06/2016 | 1,160.00p | 1,272.00p | 1,160.00p | 1,160.00p | 136 |
| 16/06/2016 | 1,160.00p | 1,272.00p | 1,160.00p | 1,160.00p | 625 |
| 15/06/2016 | 1,160.00p | 1,280.00p | 1,122.80p | 1,160.00p | 1653 |
| 14/06/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 13/06/2016 | 1,160.00p | 1,280.00p | 1,064.00p | 1,160.00p | 798 |
| 10/06/2016 | 1,160.00p | 1,160.00p | 1,056.00p | 1,160.00p | 148 |
| 09/06/2016 | 1,200.00p | 1,256.00p | 1,160.00p | 1,160.00p | 160 |
| 08/06/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/06/2016 | 1,200.00p | 1,200.00p | 1,120.00p | 1,200.00p | 8 |
| 06/06/2016 | 1,200.00p | 1,200.00p | 1,120.00p | 1,200.00p | 2 |
| 03/06/2016 | 1,200.00p | 1,200.00p | 1,162.40p | 1,200.00p | 281 |
| 02/06/2016 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 62 |
| 01/06/2016 | 1,100.00p | 1,280.00p | 1,100.00p | 1,200.00p | 62 |
| 31/05/2016 | 1,100.00p | 1,190.00p | 1,048.00p | 1,100.00p | 67 |
| 27/05/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/05/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 25/05/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 24/05/2016 | 1,080.00p | 1,100.00p | 1,048.00p | 1,100.00p | 171 |
| 23/05/2016 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 20/05/2016 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 19/05/2016 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 18/05/2016 | 1,080.00p | 1,080.00p | 1,008.00p | 1,080.00p | 24 |
| 17/05/2016 | 1,080.00p | 1,160.00p | 1,016.00p | 1,080.00p | 439 |
| 16/05/2016 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 13/05/2016 | 1,080.00p | 1,160.00p | 1,000.00p | 1,080.00p | 742 |
| 12/05/2016 | 1,060.00p | 1,140.80p | 1,000.00p | 1,080.00p | 547 |
| 11/05/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 10/05/2016 | 1,000.00p | 1,000.00p | 940.00p | 1,000.00p | 125 |
| 09/05/2016 | 1,000.00p | 1,120.00p | 1,000.00p | 1,000.00p | 188 |
| 06/05/2016 | 980.00p | 1,080.00p | 980.00p | 1,000.00p | 562 |
| 05/05/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 04/05/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 03/05/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 29/04/2016 | 980.00p | 980.00p | 880.00p | 980.00p | 48 |
| 28/04/2016 | 1,000.00p | 1,000.00p | 880.00p | 980.00p | 190 |
| 27/04/2016 | 1,000.00p | 1,108.00p | 904.00p | 1,000.00p | 127 |
| 26/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 25/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 22/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 21/04/2016 | 1,000.00p | 1,000.00p | 908.00p | 1,000.00p | 42 |
| 20/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 19/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 18/04/2016 | 1,000.00p | 1,000.00p | 908.00p | 1,000.00p | 4 |
| 15/04/2016 | 1,000.00p | 1,000.00p | 908.00p | 1,000.00p | 2 |
| 14/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 13/04/2016 | 1,000.00p | 1,000.00p | 904.00p | 1,000.00p | 2 |
| 12/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 11/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 08/04/2016 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 248 |
| 07/04/2016 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 12 |
| 06/04/2016 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 05/04/2016 | 1,040.00p | 1,048.00p | 960.00p | 1,000.00p | 478 |
| 04/04/2016 | 1,040.00p | 1,080.00p | 840.00p | 1,040.00p | 153 |
| 01/04/2016 | 1,040.00p | 1,080.00p | 1,040.00p | 1,040.00p | 0 |
| 31/03/2016 | 1,040.00p | 1,040.00p | 920.00p | 1,040.00p | 381 |
| 30/03/2016 | 1,000.00p | 1,120.00p | 1,000.00p | 1,040.00p | 125 |
| 29/03/2016 | 980.00p | 1,120.00p | 960.00p | 1,020.00p | 917 |
| 24/03/2016 | 980.00p | 1,070.00p | 980.00p | 980.00p | 150 |
| 23/03/2016 | 1,000.00p | 1,080.00p | 880.00p | 980.00p | 1034 |
| 22/03/2016 | 980.00p | 1,000.00p | 980.00p | 980.00p | 125 |
| 21/03/2016 | 980.00p | 1,000.00p | 980.00p | 980.00p | 94 |
| 18/03/2016 | 980.00p | 1,000.00p | 980.00p | 980.00p | 81 |
| 17/03/2016 | 980.00p | 1,000.00p | 903.50p | 980.00p | 99 |
| 16/03/2016 | 980.00p | 1,000.00p | 904.00p | 980.00p | 50 |
| 15/03/2016 | 980.00p | 1,016.00p | 980.00p | 980.00p | 31 |
| 14/03/2016 | 1,040.00p | 1,040.00p | 820.00p | 980.00p | 500 |
| 11/03/2016 | 1,040.00p | 1,080.00p | 1,000.00p | 1,040.00p | 1906 |
| 10/03/2016 | 1,080.00p | 1,188.00p | 880.00p | 1,060.00p | 242 |
| 09/03/2016 | 1,080.00p | 1,140.00p | 1,080.00p | 1,080.00p | 31 |
| 08/03/2016 | 1,100.00p | 1,100.00p | 1,024.00p | 1,080.00p | 72 |
| 07/03/2016 | 960.00p | 1,200.00p | 960.00p | 1,100.00p | 441 |
| 04/03/2016 | 880.00p | 960.00p | 841.60p | 960.00p | 333 |
| 03/03/2016 | 880.00p | 880.00p | 880.00p | 880.00p | 0 |
| 02/03/2016 | 880.00p | 880.00p | 780.00p | 880.00p | 0 |
| 01/03/2016 | 780.00p | 780.00p | 756.40p | 780.00p | 20 |
| 29/02/2016 | 780.00p | 780.00p | 746.40p | 780.00p | 2 |
| 26/02/2016 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 25/02/2016 | 780.00p | 840.00p | 780.00p | 780.00p | 4 |
| 24/02/2016 | 780.00p | 780.00p | 746.40p | 780.00p | 120 |
| 23/02/2016 | 780.00p | 780.00p | 746.40p | 780.00p | 2 |
| 22/02/2016 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 19/02/2016 | 780.00p | 780.00p | 746.40p | 780.00p | 0 |
| 18/02/2016 | 760.00p | 780.00p | 720.00p | 780.00p | 0 |
| 17/02/2016 | 720.00p | 776.00p | 720.00p | 720.00p | 6 |
| 16/02/2016 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 15/02/2016 | 760.00p | 760.00p | 692.82p | 720.00p | 212 |
| 12/02/2016 | 760.00p | 760.00p | 720.00p | 760.00p | 13 |
| 11/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 10/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 09/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 08/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 05/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 04/02/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
*Close Price adjusted for both dividends and splits