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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Open Orphan (ORPH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2018 | 2.20p | 2.21p | 2.20p | 2.20p | 122355 |
| 07/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 06/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 3500 |
| 05/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 04/12/2018 | 2.20p | 2.22p | 2.10p | 2.20p | 8540 |
| 03/12/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 115000 |
| 30/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 29/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 700000 |
| 28/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 27/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 26/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 23/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 227396 |
| 22/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/11/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 100000 |
| 20/11/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 106778 |
| 19/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 16/11/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 186992 |
| 15/11/2018 | 2.55p | 2.55p | 2.11p | 2.20p | 829177 |
| 14/11/2018 | 3.15p | 3.15p | 2.50p | 2.55p | 369960 |
| 13/11/2018 | 3.15p | 3.15p | 3.00p | 3.15p | 4500 |
| 12/11/2018 | 3.40p | 3.40p | 3.10p | 3.15p | 28400 |
| 09/11/2018 | 3.45p | 3.45p | 3.10p | 3.40p | 30000 |
| 08/11/2018 | 4.10p | 4.10p | 3.30p | 3.45p | 86000 |
| 07/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 06/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 05/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 31/10/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 50000 |
| 30/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 29/10/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 4521 |
| 26/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 25/10/2018 | 4.10p | 4.20p | 4.20p | 4.20p | 0 |
| 24/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 23/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 22/10/2018 | 4.20p | 4.20p | 3.80p | 4.20p | 43716 |
| 19/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 18/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 17/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 50000 |
| 16/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 15/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 12/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 60000 |
| 11/10/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 10/10/2018 | 4.45p | 4.45p | 4.00p | 4.20p | 211250 |
| 09/10/2018 | 4.65p | 4.65p | 4.10p | 4.45p | 25000 |
| 08/10/2018 | 4.65p | 4.70p | 4.50p | 4.65p | 133775 |
| 05/10/2018 | 4.65p | 4.65p | 4.50p | 4.65p | 50000 |
| 04/10/2018 | 4.80p | 4.80p | 4.50p | 4.75p | 24151 |
| 03/10/2018 | 4.88p | 5.00p | 4.63p | 4.80p | 2277057 |
| 02/10/2018 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/10/2018 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/09/2018 | 4.88p | 4.88p | 4.78p | 4.88p | 31020 |
| 27/09/2018 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/09/2018 | 5.13p | 5.35p | 4.80p | 4.88p | 83000 |
| 25/09/2018 | 5.50p | 5.50p | 4.80p | 5.13p | 192201 |
| 24/09/2018 | 5.65p | 5.71p | 5.65p | 5.65p | 100000 |
| 21/09/2018 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 20/09/2018 | 5.65p | 5.70p | 5.38p | 5.65p | 12000 |
| 19/09/2018 | 5.65p | 5.65p | 5.30p | 5.65p | 4464 |
| 18/09/2018 | 5.75p | 5.75p | 5.35p | 5.65p | 131253 |
| 17/09/2018 | 5.93p | 5.93p | 5.75p | 5.75p | 20000 |
| 14/09/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 13/09/2018 | 5.93p | 6.00p | 5.93p | 5.93p | 205 |
| 12/09/2018 | 5.93p | 5.93p | 5.85p | 5.93p | 3981 |
| 11/09/2018 | 5.95p | 5.95p | 5.90p | 5.93p | 5000 |
| 10/09/2018 | 5.95p | 5.95p | 5.27p | 5.95p | 100000 |
| 07/09/2018 | 5.95p | 5.95p | 5.90p | 5.95p | 140616 |
| 06/09/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 05/09/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 04/09/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 03/09/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 31/08/2018 | 5.95p | 5.95p | 5.70p | 5.95p | 150000 |
| 30/08/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 29/08/2018 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 28/08/2018 | 5.93p | 5.97p | 5.93p | 5.95p | 100000 |
| 24/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 23/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 22/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 21/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 20/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 17/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 16/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 15/08/2018 | 6.05p | 6.05p | 4.80p | 5.93p | 1071000 |
| 14/08/2018 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 13/08/2018 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 10/08/2018 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 09/08/2018 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 08/08/2018 | 6.10p | 6.10p | 5.75p | 6.05p | 110000 |
| 07/08/2018 | 6.10p | 6.10p | 6.00p | 6.10p | 13000 |
| 06/08/2018 | 6.10p | 6.12p | 6.00p | 6.10p | 35018 |
| 03/08/2018 | 6.10p | 6.13p | 6.10p | 6.10p | 0 |
| 02/08/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/08/2018 | 6.25p | 6.25p | 6.13p | 6.13p | 0 |
| 31/07/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/07/2018 | 6.25p | 6.25p | 6.18p | 6.25p | 5000 |
| 27/07/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/07/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/07/2018 | 6.35p | 6.35p | 6.20p | 6.25p | 21180 |
| 24/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 23/07/2018 | 6.35p | 6.35p | 6.23p | 6.35p | 5113 |
| 20/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 19/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 18/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 17/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 13/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 12/07/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 11/07/2018 | 6.35p | 6.47p | 6.31p | 6.35p | 35146 |
| 10/07/2018 | 6.35p | 6.35p | 6.31p | 6.35p | 2000 |
| 09/07/2018 | 6.45p | 6.45p | 6.31p | 6.35p | 95000 |
| 06/07/2018 | 6.45p | 6.45p | 6.31p | 6.35p | 44911 |
| 05/07/2018 | 6.45p | 6.35p | 6.35p | 6.35p | 29526 |
| 04/07/2018 | 6.63p | 6.63p | 6.35p | 6.35p | 0 |
| 03/07/2018 | 6.73p | 6.85p | 6.63p | 6.63p | 239000 |
| 02/07/2018 | 6.85p | 7.01p | 6.50p | 6.85p | 83762 |
| 29/06/2018 | 6.85p | 6.85p | 6.50p | 6.85p | 15569 |
| 28/06/2018 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 27/06/2018 | 7.00p | 7.00p | 6.85p | 6.85p | 0 |
| 26/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/06/2018 | 7.13p | 7.13p | 6.57p | 7.00p | 87803 |
| 22/06/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2018 | 7.13p | 7.24p | 6.75p | 7.13p | 43825 |
| 20/06/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/06/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/06/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/06/2018 | 7.03p | 7.46p | 7.03p | 7.13p | 12373 |
| 14/06/2018 | 7.03p | 7.27p | 7.03p | 7.03p | 41368 |
| 13/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 12/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 11/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 08/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 7303 |
| 07/06/2018 | 7.03p | 7.22p | 7.03p | 7.03p | 13850 |
| 06/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 05/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 04/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 01/06/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 51282 |
| 31/05/2018 | 7.03p | 7.03p | 7.03p | 7.03p | 31500 |
| 30/05/2018 | 6.90p | 7.23p | 6.78p | 7.03p | 77670 |
| 29/05/2018 | 6.90p | 6.90p | 6.78p | 6.90p | 10000 |
| 25/05/2018 | 6.90p | 7.20p | 6.90p | 6.90p | 8068 |
| 24/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 100000 |
| 23/05/2018 | 6.90p | 7.17p | 6.90p | 6.90p | 29000 |
| 22/05/2018 | 6.90p | 7.10p | 6.90p | 6.90p | 15000 |
| 21/05/2018 | 6.90p | 7.10p | 6.90p | 6.90p | 704 |
| 18/05/2018 | 7.15p | 7.15p | 6.90p | 6.90p | 0 |
| 17/05/2018 | 7.20p | 7.30p | 7.00p | 7.15p | 37228 |
| 16/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 80000 |
| 15/05/2018 | 6.95p | 7.20p | 6.75p | 7.20p | 36997 |
| 14/05/2018 | 6.75p | 7.25p | 6.68p | 6.95p | 47128 |
| 11/05/2018 | 6.70p | 7.00p | 6.44p | 6.75p | 231625 |
| 10/05/2018 | 6.25p | 6.82p | 6.25p | 6.70p | 576652 |
| 09/05/2018 | 6.05p | 6.25p | 5.80p | 6.25p | 330685 |
| 08/05/2018 | 6.15p | 6.15p | 5.80p | 6.05p | 55416 |
| 04/05/2018 | 6.15p | 6.15p | 6.00p | 6.15p | 234 |
| 03/05/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 02/05/2018 | 6.15p | 6.15p | 6.08p | 6.15p | 50000 |
| 01/05/2018 | 6.15p | 6.15p | 5.80p | 6.15p | 101251 |
| 30/04/2018 | 6.15p | 6.15p | 5.80p | 6.15p | 100770 |
| 27/04/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 26/04/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 25/04/2018 | 6.15p | 6.15p | 5.88p | 6.15p | 156495 |
| 24/04/2018 | 6.15p | 6.15p | 5.84p | 6.15p | 112147 |
| 23/04/2018 | 5.90p | 6.40p | 5.90p | 6.15p | 146000 |
| 20/04/2018 | 5.90p | 5.98p | 5.83p | 5.90p | 37161 |
| 19/04/2018 | 5.90p | 6.00p | 5.90p | 5.90p | 50000 |
| 18/04/2018 | 5.90p | 6.00p | 5.81p | 5.90p | 163548 |
| 17/04/2018 | 6.53p | 6.53p | 5.80p | 5.90p | 59309 |
| 16/04/2018 | 5.35p | 7.25p | 5.35p | 6.53p | 660803 |
| 13/04/2018 | 5.25p | 5.47p | 5.22p | 5.30p | 330214 |
| 12/04/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 26321 |
| 11/04/2018 | 5.25p | 5.25p | 5.23p | 5.25p | 4589 |
| 10/04/2018 | 5.75p | 5.75p | 5.00p | 5.25p | 182105 |
| 09/04/2018 | 5.75p | 5.75p | 5.53p | 5.75p | 30000 |
| 06/04/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 47856 |
| 05/04/2018 | 6.25p | 6.25p | 5.50p | 5.75p | 60000 |
| 04/04/2018 | 6.90p | 6.90p | 6.00p | 6.25p | 60000 |
| 03/04/2018 | 7.00p | 7.00p | 6.50p | 6.75p | 25000 |
| 29/03/2018 | 6.75p | 6.85p | 6.75p | 6.75p | 30000 |
| 28/03/2018 | 7.40p | 7.40p | 6.50p | 6.75p | 55000 |
| 27/03/2018 | 7.40p | 7.40p | 7.00p | 7.40p | 26250 |
| 26/03/2018 | 7.53p | 7.53p | 7.25p | 7.40p | 5348 |
| 23/03/2018 | 7.78p | 7.78p | 7.37p | 7.53p | 10000 |
| 22/03/2018 | 8.03p | 8.03p | 7.84p | 7.85p | 100000 |
| 21/03/2018 | 8.85p | 8.85p | 7.88p | 8.03p | 65000 |
| 20/03/2018 | 9.50p | 9.50p | 8.70p | 8.85p | 52635 |
| 19/03/2018 | 9.50p | 9.58p | 9.00p | 9.50p | 19510 |
| 16/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/03/2018 | 9.50p | 9.60p | 9.07p | 9.50p | 53239 |
| 09/03/2018 | 9.50p | 9.65p | 9.50p | 9.50p | 10284 |
| 08/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/03/2018 | 9.50p | 9.50p | 9.07p | 9.50p | 1000 |
| 06/03/2018 | 9.50p | 9.65p | 9.07p | 9.50p | 38450 |
| 05/03/2018 | 9.50p | 9.80p | 9.50p | 9.50p | 44780 |
| 02/03/2018 | 9.50p | 9.65p | 9.50p | 9.50p | 2000 |
| 01/03/2018 | 9.75p | 9.75p | 9.50p | 9.50p | 100000 |
| 28/02/2018 | 9.25p | 9.75p | 9.25p | 9.75p | 148000 |
| 27/02/2018 | 9.10p | 9.25p | 9.10p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits