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 |
|---|---|---|---|---|---|
| 03/12/2012 | 1,092.00p | 1,092.00p | 998.40p | 1,092.00p | 5 |
| 30/11/2012 | 1,185.60p | 1,185.60p | 998.40p | 1,092.00p | 207 |
| 29/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,185.60p | 203 |
| 28/11/2012 | 1,248.00p | 1,248.00p | 1,200.58p | 1,248.00p | 0 |
| 27/11/2012 | 1,248.00p | 1,248.00p | 1,200.58p | 1,248.00p | 40 |
| 26/11/2012 | 1,248.00p | 1,272.96p | 1,246.75p | 1,248.00p | 711 |
| 23/11/2012 | 1,248.00p | 1,248.00p | 1,073.28p | 1,248.00p | 277 |
| 22/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,248.00p | 0 |
| 21/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,248.00p | 0 |
| 20/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,248.00p | 186 |
| 19/11/2012 | 1,248.00p | 1,272.96p | 1,248.00p | 1,248.00p | 146 |
| 16/11/2012 | 1,248.00p | 1,279.20p | 1,248.00p | 1,279.20p | 208 |
| 15/11/2012 | 1,248.00p | 1,248.00p | 1,123.20p | 1,248.00p | 129 |
| 14/11/2012 | 1,248.00p | 1,248.00p | 1,191.84p | 1,248.00p | 0 |
| 13/11/2012 | 1,248.00p | 1,248.00p | 1,191.84p | 1,248.00p | 20 |
| 12/11/2012 | 1,248.00p | 1,248.00p | 1,186.85p | 1,248.00p | 80 |
| 09/11/2012 | 1,248.00p | 1,248.00p | 1,191.84p | 1,248.00p | 271 |
| 08/11/2012 | 1,248.00p | 1,248.00p | 1,241.76p | 1,248.00p | 0 |
| 07/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,248.00p | 0 |
| 06/11/2012 | 1,248.00p | 1,248.00p | 1,185.60p | 1,248.00p | 294 |
| 05/11/2012 | 1,248.00p | 1,248.00p | 1,200.58p | 1,248.00p | 143 |
| 02/11/2012 | 1,248.00p | 1,248.00p | 1,198.08p | 1,248.00p | 0 |
| 01/11/2012 | 1,248.00p | 1,248.00p | 1,198.08p | 1,248.00p | 0 |
| 31/10/2012 | 1,248.00p | 1,248.00p | 1,198.08p | 1,248.00p | 40 |
| 30/10/2012 | 1,248.00p | 1,248.00p | 1,216.80p | 1,248.00p | 165 |
| 29/10/2012 | 1,248.00p | 1,248.00p | 1,204.32p | 1,248.00p | 80 |
| 26/10/2012 | 1,248.00p | 1,248.00p | 1,220.54p | 1,248.00p | 0 |
| 25/10/2012 | 1,248.00p | 1,248.00p | 1,220.54p | 1,248.00p | 0 |
| 24/10/2012 | 1,248.00p | 1,248.00p | 1,220.54p | 1,248.00p | 24 |
| 23/10/2012 | 1,248.00p | 1,248.00p | 1,204.32p | 1,248.00p | 68 |
| 22/10/2012 | 1,248.00p | 1,248.00p | 1,204.32p | 1,248.00p | 134 |
| 19/10/2012 | 1,248.00p | 1,248.00p | 1,186.85p | 1,248.00p | 0 |
| 18/10/2012 | 1,248.00p | 1,248.00p | 1,186.85p | 1,248.00p | 33 |
| 17/10/2012 | 1,248.00p | 1,248.00p | 1,201.82p | 1,248.00p | 6 |
| 16/10/2012 | 1,248.00p | 1,248.00p | 1,199.33p | 1,248.00p | 80 |
| 15/10/2012 | 1,248.00p | 1,248.00p | 1,123.20p | 1,248.00p | 1 |
| 12/10/2012 | 1,248.00p | 1,248.00p | 1,199.33p | 1,248.00p | 0 |
| 11/10/2012 | 1,248.00p | 1,248.00p | 1,199.33p | 1,248.00p | 16 |
| 10/10/2012 | 1,248.00p | 1,248.00p | 1,199.33p | 1,248.00p | 11 |
| 09/10/2012 | 1,248.00p | 1,248.00p | 1,223.04p | 1,248.00p | 37 |
| 08/10/2012 | 1,216.80p | 1,248.00p | 1,216.80p | 1,248.00p | 44 |
| 05/10/2012 | 1,216.80p | 1,216.80p | 1,193.09p | 1,216.80p | 100 |
| 04/10/2012 | 1,216.80p | 1,216.80p | 1,193.09p | 1,216.80p | 0 |
| 03/10/2012 | 1,216.80p | 1,216.80p | 1,193.09p | 1,216.80p | 13 |
| 02/10/2012 | 1,216.80p | 1,216.80p | 1,193.09p | 1,216.80p | 5 |
| 01/10/2012 | 1,216.80p | 1,216.80p | 1,193.09p | 1,216.80p | 1 |
| 28/09/2012 | 1,216.80p | 1,216.80p | 1,216.80p | 1,216.80p | 5 |
| 27/09/2012 | 1,248.00p | 1,248.00p | 1,216.80p | 1,216.80p | 61 |
| 26/09/2012 | 1,248.00p | 1,248.00p | 1,199.33p | 1,248.00p | 274 |
| 25/09/2012 | 1,248.00p | 1,297.92p | 1,248.00p | 1,248.00p | 296 |
| 24/09/2012 | 1,216.80p | 1,297.92p | 1,216.80p | 1,248.00p | 93 |
| 21/09/2012 | 1,216.80p | 1,347.84p | 1,216.80p | 1,216.80p | 0 |
| 20/09/2012 | 1,216.80p | 1,347.84p | 1,216.80p | 1,216.80p | 1208 |
| 19/09/2012 | 1,216.80p | 1,216.80p | 1,145.66p | 1,216.80p | 13 |
| 18/09/2012 | 1,123.20p | 1,216.80p | 1,123.20p | 1,216.80p | 262 |
| 17/09/2012 | 936.00p | 1,331.62p | 936.00p | 1,123.20p | 1690 |
| 14/09/2012 | 904.80p | 973.44p | 833.66p | 936.00p | 429 |
| 13/09/2012 | 904.80p | 904.80p | 898.56p | 904.80p | 0 |
| 12/09/2012 | 904.80p | 904.80p | 898.56p | 904.80p | 139 |
| 11/09/2012 | 904.80p | 904.80p | 811.20p | 904.80p | 0 |
| 10/09/2012 | 904.80p | 904.80p | 811.20p | 904.80p | 300 |
| 07/09/2012 | 904.80p | 904.80p | 811.20p | 904.80p | 0 |
| 06/09/2012 | 904.80p | 904.80p | 811.20p | 904.80p | 0 |
| 05/09/2012 | 904.80p | 904.80p | 811.20p | 904.80p | 64 |
| 04/09/2012 | 904.80p | 936.00p | 748.80p | 904.80p | 0 |
| 03/09/2012 | 904.80p | 936.00p | 748.80p | 904.80p | 0 |
| 31/08/2012 | 904.80p | 936.00p | 748.80p | 904.80p | 244 |
| 30/08/2012 | 904.80p | 948.48p | 904.80p | 904.80p | 0 |
| 29/08/2012 | 904.80p | 948.48p | 904.80p | 904.80p | 0 |
| 28/08/2012 | 904.80p | 948.48p | 904.80p | 904.80p | 20 |
| 24/08/2012 | 904.80p | 940.99p | 904.80p | 904.80p | 118 |
| 23/08/2012 | 904.80p | 948.48p | 904.80p | 904.80p | 9 |
| 22/08/2012 | 873.60p | 936.00p | 873.60p | 904.80p | 180 |
| 21/08/2012 | 780.00p | 936.00p | 773.76p | 873.60p | 541 |
| 20/08/2012 | 780.00p | 780.00p | 764.40p | 780.00p | 0 |
| 17/08/2012 | 780.00p | 780.00p | 764.40p | 780.00p | 26 |
| 16/08/2012 | 780.00p | 780.00p | 761.28p | 780.00p | 0 |
| 15/08/2012 | 780.00p | 780.00p | 761.28p | 780.00p | 277 |
| 14/08/2012 | 780.00p | 780.00p | 648.96p | 780.00p | 10 |
| 13/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 20 |
| 10/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 40 |
| 09/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 0 |
| 08/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 0 |
| 07/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 0 |
| 06/08/2012 | 780.00p | 780.00p | 636.48p | 780.00p | 43 |
| 03/08/2012 | 873.60p | 873.60p | 624.00p | 780.00p | 694 |
| 02/08/2012 | 904.80p | 948.48p | 904.80p | 904.80p | 2 |
| 01/08/2012 | 873.60p | 948.48p | 848.64p | 904.80p | 824 |
| 31/07/2012 | 873.60p | 873.60p | 698.88p | 873.60p | 0 |
| 30/07/2012 | 842.40p | 873.60p | 698.88p | 873.60p | 0 |
| 27/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 4 |
| 26/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 80 |
| 25/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 0 |
| 24/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 0 |
| 23/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 0 |
| 20/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 9 |
| 19/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 0 |
| 18/07/2012 | 842.40p | 861.12p | 842.40p | 842.40p | 0 |
| 17/07/2012 | 842.40p | 873.60p | 842.40p | 842.40p | 42 |
| 16/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 0 |
| 13/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 196 |
| 12/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 0 |
| 11/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 172 |
| 10/07/2012 | 842.40p | 842.40p | 698.88p | 842.40p | 117 |
| 09/07/2012 | 842.40p | 898.56p | 723.84p | 842.40p | 0 |
| 06/07/2012 | 842.40p | 898.56p | 723.84p | 842.40p | 0 |
| 05/07/2012 | 842.40p | 898.56p | 723.84p | 842.40p | 161 |
| 04/07/2012 | 842.40p | 917.28p | 723.84p | 842.40p | 14 |
| 03/07/2012 | 842.40p | 842.40p | 723.84p | 842.40p | 24 |
| 02/07/2012 | 842.40p | 917.28p | 723.84p | 842.40p | 0 |
| 29/06/2012 | 842.40p | 917.28p | 723.84p | 842.40p | 132 |
| 28/06/2012 | 873.60p | 923.52p | 748.80p | 842.40p | 2147 |
| 27/06/2012 | 936.00p | 936.00p | 873.60p | 873.60p | 2 |
| 26/06/2012 | 936.00p | 936.00p | 898.56p | 936.00p | 2 |
| 25/06/2012 | 936.00p | 967.20p | 911.04p | 936.00p | 0 |
| 22/06/2012 | 936.00p | 967.20p | 911.04p | 936.00p | 0 |
| 21/06/2012 | 967.20p | 967.20p | 911.04p | 936.00p | 103 |
| 20/06/2012 | 967.20p | 985.92p | 967.20p | 967.20p | 168 |
| 19/06/2012 | 998.40p | 998.40p | 936.00p | 967.20p | 224 |
| 18/06/2012 | 998.40p | 998.40p | 984.67p | 998.40p | 0 |
| 15/06/2012 | 998.40p | 998.40p | 984.67p | 998.40p | 16 |
| 14/06/2012 | 998.40p | 998.40p | 936.00p | 998.40p | 0 |
| 13/06/2012 | 998.40p | 998.40p | 936.00p | 998.40p | 0 |
| 12/06/2012 | 998.40p | 998.40p | 936.00p | 998.40p | 40 |
| 11/06/2012 | 998.40p | 998.40p | 936.00p | 998.40p | 95 |
| 08/06/2012 | 998.40p | 1,123.20p | 936.00p | 998.40p | 0 |
| 07/06/2012 | 1,123.20p | 1,123.20p | 936.00p | 998.40p | 397 |
| 06/06/2012 | 1,123.20p | 1,123.20p | 987.29p | 1,123.20p | 48 |
| 01/06/2012 | 1,123.20p | 1,123.20p | 1,023.36p | 1,123.20p | 0 |
| 31/05/2012 | 1,123.20p | 1,123.20p | 1,023.36p | 1,123.20p | 18 |
| 30/05/2012 | 1,123.20p | 1,123.20p | 998.40p | 1,123.20p | 0 |
| 29/05/2012 | 1,123.20p | 1,123.20p | 998.40p | 1,123.20p | 100 |
| 28/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 0 |
| 25/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 0 |
| 24/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 0 |
| 23/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 9 |
| 22/05/2012 | 1,123.20p | 1,123.20p | 998.40p | 1,123.20p | 104 |
| 21/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 217 |
| 18/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 32 |
| 17/05/2012 | 1,123.20p | 1,123.20p | 1,029.60p | 1,123.20p | 125 |
| 16/05/2012 | 1,185.60p | 1,185.60p | 1,085.76p | 1,123.20p | 64 |
| 15/05/2012 | 1,185.60p | 1,185.60p | 1,123.20p | 1,185.60p | 0 |
| 14/05/2012 | 1,185.60p | 1,185.60p | 1,123.20p | 1,185.60p | 0 |
| 11/05/2012 | 1,123.20p | 1,185.60p | 1,123.20p | 1,185.60p | 40 |
| 10/05/2012 | 1,123.20p | 1,185.60p | 1,029.60p | 1,123.20p | 13 |
| 09/05/2012 | 1,123.20p | 1,123.20p | 1,037.09p | 1,123.20p | 64 |
| 08/05/2012 | 1,123.20p | 1,198.08p | 1,123.20p | 1,123.20p | 82 |
| 04/05/2012 | 1,123.20p | 1,123.20p | 1,042.08p | 1,123.20p | 8 |
| 03/05/2012 | 1,123.20p | 1,123.20p | 1,037.09p | 1,123.20p | 0 |
| 02/05/2012 | 1,123.20p | 1,123.20p | 1,037.09p | 1,123.20p | 0 |
| 01/05/2012 | 1,123.20p | 1,123.20p | 1,037.09p | 1,123.20p | 0 |
| 30/04/2012 | 1,123.20p | 1,123.20p | 1,037.09p | 1,123.20p | 45 |
| 27/04/2012 | 1,123.20p | 1,198.08p | 1,123.20p | 1,123.20p | 2 |
| 26/04/2012 | 1,123.20p | 1,210.56p | 1,123.20p | 1,123.20p | 100 |
| 25/04/2012 | 1,092.00p | 1,123.20p | 1,023.36p | 1,123.20p | 232 |
| 24/04/2012 | 1,092.00p | 1,092.00p | 1,055.81p | 1,092.00p | 2 |
| 23/04/2012 | 1,092.00p | 1,160.64p | 1,042.08p | 1,092.00p | 126 |
| 20/04/2012 | 1,092.00p | 1,160.64p | 998.40p | 1,092.00p | 160 |
| 19/04/2012 | 1,092.00p | 1,160.64p | 1,067.04p | 1,092.00p | 44 |
| 18/04/2012 | 1,123.20p | 1,123.20p | 1,067.04p | 1,092.00p | 24 |
| 17/04/2012 | 1,123.20p | 1,154.40p | 1,092.00p | 1,123.20p | 0 |
| 16/04/2012 | 1,154.40p | 1,154.40p | 1,092.00p | 1,123.20p | 0 |
| 13/04/2012 | 1,092.00p | 1,154.40p | 1,092.00p | 1,154.40p | 40 |
| 12/04/2012 | 1,123.20p | 1,160.64p | 1,039.58p | 1,092.00p | 129 |
| 11/04/2012 | 1,185.60p | 1,248.00p | 1,039.58p | 1,123.20p | 480 |
| 10/04/2012 | 1,248.00p | 1,248.00p | 1,010.88p | 1,185.60p | 224 |
| 05/04/2012 | 1,248.00p | 1,248.00p | 1,123.20p | 1,248.00p | 179 |
| 04/04/2012 | 1,185.60p | 1,275.46p | 1,042.08p | 1,248.00p | 1052 |
| 03/04/2012 | 1,060.80p | 1,185.60p | 1,035.84p | 1,185.60p | 144 |
| 02/04/2012 | 1,029.60p | 1,100.74p | 1,029.60p | 1,060.80p | 71 |
| 30/03/2012 | 1,029.60p | 1,085.76p | 958.46p | 1,029.60p | 312 |
| 29/03/2012 | 1,029.60p | 1,098.24p | 957.34p | 1,029.60p | 301 |
| 28/03/2012 | 1,092.00p | 1,092.00p | 936.00p | 1,029.60p | 1159 |
| 27/03/2012 | 1,123.20p | 1,135.68p | 936.00p | 1,092.00p | 2122 |
| 26/03/2012 | 1,216.80p | 1,216.80p | 1,019.62p | 1,123.20p | 284 |
| 23/03/2012 | 1,310.40p | 1,310.40p | 1,216.80p | 1,216.80p | 409 |
| 22/03/2012 | 1,341.60p | 1,341.60p | 1,249.25p | 1,310.40p | 151 |
| 21/03/2012 | 1,341.60p | 1,341.60p | 1,248.00p | 1,341.60p | 42 |
| 20/03/2012 | 1,341.60p | 1,341.60p | 1,249.87p | 1,341.60p | 194 |
| 19/03/2012 | 1,341.60p | 1,341.60p | 1,169.50p | 1,341.60p | 128 |
| 16/03/2012 | 1,341.60p | 1,347.84p | 1,248.00p | 1,341.60p | 97 |
| 15/03/2012 | 1,341.60p | 1,347.84p | 1,248.00p | 1,341.60p | 40 |
| 14/03/2012 | 1,372.80p | 1,372.80p | 1,248.00p | 1,341.60p | 135 |
| 13/03/2012 | 1,372.80p | 1,397.76p | 1,248.00p | 1,372.80p | 236 |
| 12/03/2012 | 1,372.80p | 1,397.76p | 1,275.46p | 1,372.80p | 64 |
| 09/03/2012 | 1,372.80p | 1,407.74p | 1,372.80p | 1,372.80p | 3 |
| 08/03/2012 | 1,372.80p | 1,372.80p | 1,341.60p | 1,372.80p | 0 |
| 07/03/2012 | 1,341.60p | 1,372.80p | 1,341.60p | 1,372.80p | 44 |
| 06/03/2012 | 1,497.60p | 1,553.76p | 1,341.60p | 1,341.60p | 237 |
| 05/03/2012 | 1,497.60p | 1,497.60p | 1,347.84p | 1,497.60p | 0 |
| 02/03/2012 | 1,497.60p | 1,497.60p | 1,347.84p | 1,497.60p | 22 |
| 01/03/2012 | 1,528.80p | 1,560.00p | 1,397.76p | 1,497.60p | 231 |
| 29/02/2012 | 1,528.80p | 1,560.00p | 1,528.80p | 1,528.80p | 35 |
| 28/02/2012 | 1,528.80p | 1,528.80p | 1,372.80p | 1,528.80p | 174 |
| 27/02/2012 | 1,435.20p | 1,560.00p | 1,372.80p | 1,528.80p | 317 |
| 24/02/2012 | 1,497.60p | 1,522.56p | 1,322.88p | 1,435.20p | 225 |
| 23/02/2012 | 1,497.60p | 1,547.52p | 1,322.88p | 1,497.60p | 30 |
| 22/02/2012 | 1,528.80p | 1,550.02p | 1,385.28p | 1,497.60p | 36 |
| 21/02/2012 | 1,435.20p | 1,564.99p | 1,435.20p | 1,528.80p | 90 |
| 20/02/2012 | 1,435.20p | 1,460.16p | 1,248.00p | 1,435.20p | 62 |
*Close Price adjusted for both dividends and splits