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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Omega Diagnostics Group (ODX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2011 | 15.50p | 16.00p | 15.50p | 16.00p | 4500 |
| 25/01/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 9981 |
| 24/01/2011 | 16.00p | 16.48p | 14.75p | 15.75p | 122122 |
| 21/01/2011 | 16.00p | 17.00p | 15.50p | 16.00p | 234006 |
| 20/01/2011 | 16.00p | 16.37p | 16.00p | 16.00p | 18284 |
| 19/01/2011 | 16.00p | 16.37p | 15.00p | 16.00p | 18000 |
| 18/01/2011 | 17.00p | 17.46p | 14.50p | 16.00p | 128225 |
| 17/01/2011 | 18.00p | 18.00p | 17.00p | 17.00p | 20000 |
| 14/01/2011 | 17.07p | 18.00p | 17.00p | 17.50p | 249033 |
| 13/01/2011 | 17.25p | 18.00p | 16.50p | 17.50p | 406150 |
| 12/01/2011 | 17.15p | 17.50p | 16.50p | 17.00p | 176171 |
| 11/01/2011 | 16.00p | 17.39p | 16.00p | 17.25p | 274815 |
| 10/01/2011 | 14.25p | 16.50p | 14.00p | 15.75p | 372996 |
| 07/01/2011 | 14.50p | 14.75p | 13.50p | 14.25p | 200132 |
| 06/01/2011 | 14.75p | 14.75p | 14.23p | 14.50p | 136477 |
| 05/01/2011 | 15.50p | 15.50p | 14.75p | 14.75p | 103761 |
| 04/01/2011 | 15.75p | 15.75p | 14.00p | 15.50p | 57269 |
| 31/12/2010 | 15.00p | 15.60p | 15.00p | 15.50p | 118681 |
| 30/12/2010 | 15.75p | 15.75p | 15.70p | 15.75p | 20500 |
| 29/12/2010 | 15.75p | 15.75p | 15.00p | 15.75p | 10000 |
| 24/12/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 23/12/2010 | 15.50p | 15.75p | 14.00p | 15.75p | 110304 |
| 22/12/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/12/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 83697 |
| 20/12/2010 | 16.75p | 16.75p | 14.00p | 15.50p | 145481 |
| 17/12/2010 | 16.75p | 16.75p | 15.50p | 16.75p | 20000 |
| 16/12/2010 | 16.75p | 16.75p | 16.62p | 16.75p | 3000 |
| 15/12/2010 | 16.75p | 16.75p | 15.63p | 16.75p | 27885 |
| 14/12/2010 | 16.75p | 16.90p | 15.63p | 16.75p | 14734 |
| 13/12/2010 | 17.50p | 17.50p | 15.25p | 16.75p | 74408 |
| 10/12/2010 | 17.50p | 18.25p | 16.15p | 17.50p | 80035 |
| 09/12/2010 | 19.00p | 19.00p | 17.00p | 17.50p | 110684 |
| 08/12/2010 | 17.50p | 19.55p | 17.00p | 19.00p | 198206 |
| 07/12/2010 | 15.25p | 18.00p | 15.25p | 17.50p | 254364 |
| 06/12/2010 | 15.50p | 16.00p | 14.25p | 15.25p | 330016 |
| 03/12/2010 | 15.50p | 15.70p | 15.50p | 15.50p | 10307 |
| 02/12/2010 | 16.75p | 16.75p | 15.00p | 15.50p | 61464 |
| 01/12/2010 | 17.00p | 17.00p | 16.00p | 16.75p | 48000 |
| 30/11/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 129911 |
| 29/11/2010 | 17.00p | 17.10p | 16.00p | 17.00p | 67772 |
| 26/11/2010 | 17.50p | 17.75p | 16.20p | 17.00p | 668310 |
| 25/11/2010 | 16.00p | 16.00p | 15.58p | 16.00p | 29605 |
| 24/11/2010 | 16.25p | 16.25p | 16.00p | 16.00p | 310 |
| 23/11/2010 | 15.75p | 16.99p | 15.50p | 16.25p | 159897 |
| 22/11/2010 | 15.00p | 16.37p | 15.00p | 16.00p | 788141 |
| 19/11/2010 | 15.00p | 15.99p | 15.00p | 15.00p | 447766 |
| 18/11/2010 | 15.00p | 15.99p | 15.00p | 15.00p | 434984 |
| 17/11/2010 | 15.50p | 15.99p | 13.50p | 15.00p | 893889 |
| 16/11/2010 | 18.25p | 18.50p | 16.50p | 17.75p | 35000 |
| 15/11/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 12/11/2010 | 18.25p | 18.63p | 18.25p | 18.25p | 34587 |
| 11/11/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 10/11/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 09/11/2010 | 18.25p | 18.65p | 18.25p | 18.25p | 5000 |
| 08/11/2010 | 18.25p | 18.65p | 18.25p | 18.25p | 19981 |
| 05/11/2010 | 18.25p | 19.00p | 18.00p | 18.25p | 130500 |
| 04/11/2010 | 18.25p | 18.25p | 17.00p | 18.25p | 1428 |
| 03/11/2010 | 18.25p | 18.25p | 17.00p | 18.25p | 4000 |
| 02/11/2010 | 18.25p | 18.50p | 16.50p | 18.25p | 35981 |
| 01/11/2010 | 18.25p | 18.98p | 18.25p | 18.25p | 10550 |
| 29/10/2010 | 18.25p | 18.98p | 18.25p | 18.25p | 723 |
| 28/10/2010 | 18.25p | 18.98p | 18.00p | 18.25p | 63765 |
| 27/10/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 26/10/2010 | 18.25p | 18.70p | 17.00p | 18.25p | 16267 |
| 25/10/2010 | 17.50p | 18.25p | 17.50p | 18.25p | 77222 |
| 22/10/2010 | 17.25p | 17.68p | 17.13p | 17.50p | 15758 |
| 21/10/2010 | 18.50p | 18.50p | 17.25p | 17.25p | 8951 |
| 20/10/2010 | 18.50p | 18.50p | 18.00p | 18.50p | 4250 |
| 19/10/2010 | 18.50p | 18.99p | 18.21p | 18.50p | 15000 |
| 18/10/2010 | 18.50p | 18.85p | 18.50p | 18.50p | 10000 |
| 15/10/2010 | 18.50p | 18.75p | 18.00p | 18.50p | 99174 |
| 14/10/2010 | 18.00p | 19.00p | 18.00p | 18.50p | 35534 |
| 13/10/2010 | 17.00p | 19.00p | 17.00p | 18.00p | 162590 |
| 12/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/10/2010 | 15.25p | 15.50p | 15.25p | 15.50p | 0 |
| 08/10/2010 | 14.50p | 17.00p | 14.00p | 15.25p | 136250 |
| 07/10/2010 | 15.00p | 15.00p | 13.00p | 14.50p | 29079 |
| 06/10/2010 | 16.25p | 16.25p | 13.20p | 15.00p | 109594 |
| 05/10/2010 | 16.50p | 16.50p | 15.00p | 16.50p | 58333 |
| 04/10/2010 | 16.50p | 16.50p | 15.51p | 16.50p | 1000 |
| 01/10/2010 | 16.50p | 16.50p | 15.51p | 16.50p | 3186 |
| 30/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/09/2010 | 16.50p | 18.00p | 16.50p | 16.50p | 97110 |
| 28/09/2010 | 16.50p | 18.00p | 16.50p | 16.50p | 8222 |
| 27/09/2010 | 16.50p | 17.73p | 16.50p | 16.50p | 10000 |
| 24/09/2010 | 16.00p | 16.50p | 15.50p | 16.50p | 5200 |
| 23/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/09/2010 | 16.50p | 17.40p | 16.50p | 16.50p | 17012 |
| 21/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/09/2010 | 16.50p | 16.50p | 14.00p | 16.50p | 12500 |
| 14/09/2010 | 16.50p | 16.50p | 15.00p | 16.50p | 20000 |
| 13/09/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/09/2010 | 16.50p | 17.75p | 16.50p | 16.50p | 2371 |
| 09/09/2010 | 15.50p | 16.67p | 15.50p | 16.50p | 11750 |
| 08/09/2010 | 15.50p | 15.50p | 14.00p | 15.50p | 1000 |
| 07/09/2010 | 15.50p | 15.50p | 14.63p | 15.50p | 18590 |
| 06/09/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/09/2010 | 15.50p | 16.25p | 14.63p | 15.50p | 16970 |
| 02/09/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 20000 |
| 01/09/2010 | 15.50p | 16.25p | 15.50p | 15.50p | 20000 |
| 31/08/2010 | 16.50p | 16.50p | 13.00p | 15.50p | 19981 |
| 27/08/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/08/2010 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 25/08/2010 | 17.50p | 17.90p | 17.50p | 17.50p | 500 |
| 24/08/2010 | 18.00p | 18.00p | 15.00p | 17.50p | 13500 |
| 23/08/2010 | 18.00p | 18.00p | 16.25p | 18.00p | 3081 |
| 20/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 6000 |
| 19/08/2010 | 18.50p | 18.50p | 16.00p | 18.00p | 16667 |
| 18/08/2010 | 18.50p | 19.50p | 18.50p | 18.50p | 4194 |
| 17/08/2010 | 18.50p | 18.50p | 18.00p | 18.50p | 41666 |
| 16/08/2010 | 18.50p | 18.50p | 18.00p | 18.50p | 41666 |
| 13/08/2010 | 18.00p | 19.52p | 17.06p | 18.50p | 19679 |
| 12/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/08/2010 | 18.00p | 19.50p | 18.00p | 18.00p | 47564 |
| 09/08/2010 | 18.00p | 19.50p | 18.00p | 18.00p | 10209 |
| 06/08/2010 | 18.00p | 18.00p | 16.25p | 18.00p | 58453 |
| 05/08/2010 | 18.00p | 18.00p | 16.64p | 18.00p | 8020 |
| 04/08/2010 | 18.00p | 18.00p | 16.64p | 18.00p | 31300 |
| 03/08/2010 | 18.00p | 18.00p | 16.64p | 18.00p | 1500 |
| 02/08/2010 | 18.50p | 19.45p | 17.57p | 18.50p | 136547 |
| 30/07/2010 | 17.25p | 17.75p | 17.25p | 17.75p | 3035 |
| 29/07/2010 | 17.00p | 18.00p | 17.00p | 17.25p | 25000 |
| 28/07/2010 | 17.00p | 18.00p | 15.20p | 17.00p | 12498 |
| 27/07/2010 | 17.50p | 18.00p | 14.50p | 17.00p | 54496 |
| 26/07/2010 | 17.50p | 18.40p | 16.33p | 17.50p | 13000 |
| 23/07/2010 | 20.00p | 20.00p | 13.53p | 17.50p | 37119 |
| 22/07/2010 | 20.00p | 20.00p | 19.10p | 20.00p | 514 |
| 21/07/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/07/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 3750 |
| 19/07/2010 | 20.50p | 20.50p | 19.00p | 20.00p | 3571 |
| 16/07/2010 | 20.50p | 21.00p | 18.50p | 20.00p | 128747 |
| 15/07/2010 | 20.00p | 20.00p | 18.44p | 20.00p | 1526 |
| 14/07/2010 | 19.00p | 21.00p | 19.00p | 19.50p | 6970 |
| 13/07/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/07/2010 | 20.50p | 20.50p | 17.00p | 20.50p | 8300 |
| 09/07/2010 | 20.50p | 20.98p | 20.50p | 20.50p | 10000 |
| 08/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/07/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 1250 |
| 02/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/06/2010 | 21.50p | 21.50p | 18.00p | 21.00p | 10000 |
| 29/06/2010 | 22.50p | 22.50p | 21.00p | 21.50p | 5000 |
| 28/06/2010 | 22.50p | 22.50p | 21.15p | 22.50p | 250 |
| 25/06/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/06/2010 | 24.00p | 24.00p | 22.50p | 22.50p | 0 |
| 23/06/2010 | 24.00p | 24.00p | 23.00p | 24.00p | 1750 |
| 22/06/2010 | 24.00p | 24.00p | 23.00p | 24.00p | 1250 |
| 21/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/06/2010 | 24.50p | 24.50p | 23.00p | 24.00p | 1250 |
| 15/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/06/2010 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 07/06/2010 | 26.00p | 26.00p | 24.00p | 25.50p | 8936 |
| 04/06/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/06/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/06/2010 | 26.00p | 26.00p | 25.00p | 26.00p | 2500 |
| 01/06/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/05/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/05/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/05/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/05/2010 | 25.50p | 25.50p | 24.15p | 25.50p | 2500 |
| 20/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/05/2010 | 24.50p | 25.50p | 24.50p | 25.50p | 0 |
| 07/05/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/05/2010 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 05/05/2010 | 25.50p | 25.50p | 24.25p | 25.00p | 3987 |
| 04/05/2010 | 26.00p | 27.00p | 25.50p | 25.50p | 740 |
| 30/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/04/2010 | 25.50p | 27.00p | 25.50p | 25.50p | 10365 |
| 21/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/04/2010 | 25.50p | 27.00p | 25.50p | 25.50p | 912 |
| 19/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/04/2010 | 25.00p | 26.00p | 25.00p | 25.50p | 9574 |
| 15/04/2010 | 25.00p | 26.00p | 25.00p | 25.00p | 9100 |
| 14/04/2010 | 25.00p | 26.00p | 25.00p | 25.00p | 18861 |
*Close Price adjusted for both dividends and splits