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 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
- 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
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 1200 |
| 10/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 938 |
| 02/10/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 15000 |
| 01/10/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 4000 |
| 28/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/09/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 37878 |
| 26/09/2018 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 25/09/2018 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 24/09/2018 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 21/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 20/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 2000 |
| 19/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 19294 |
| 14/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 12/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10930 |
| 11/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/09/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 3415 |
| 05/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/09/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 29/08/2018 | 9.25p | 9.50p | 9.00p | 9.50p | 12000 |
| 28/08/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/08/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 24150 |
| 23/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 22/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 15000 |
| 20/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 12312 |
| 16/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 9800 |
| 09/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 938 |
| 06/08/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2018 | 10.25p | 10.25p | 9.10p | 9.50p | 41369 |
| 02/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/07/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 15000 |
| 30/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 48307 |
| 27/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 7812 |
| 26/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 400 |
| 24/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 400 |
| 23/07/2018 | 10.50p | 10.50p | 10.10p | 10.50p | 4383 |
| 20/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 4765 |
| 19/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 55000 |
| 18/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 33200 |
| 17/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 4000 |
| 13/07/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 1052 |
| 12/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/07/2018 | 10.50p | 10.50p | 10.08p | 10.50p | 7307 |
| 09/07/2018 | 10.50p | 10.50p | 10.40p | 10.50p | 9800 |
| 06/07/2018 | 10.50p | 10.50p | 9.76p | 10.50p | 21946 |
| 05/07/2018 | 11.25p | 11.25p | 10.20p | 10.25p | 15351 |
| 04/07/2018 | 11.00p | 14.90p | 11.00p | 11.25p | 365389 |
| 03/07/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 10000 |
| 02/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/06/2018 | 10.25p | 11.00p | 9.50p | 10.50p | 70630 |
| 28/06/2018 | 10.25p | 10.25p | 9.50p | 10.25p | 3000 |
| 27/06/2018 | 10.25p | 10.60p | 10.25p | 10.25p | 10000 |
| 26/06/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/06/2018 | 10.40p | 10.40p | 9.80p | 10.25p | 25000 |
| 22/06/2018 | 10.40p | 10.40p | 9.82p | 10.40p | 4000 |
| 21/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 20/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 19/06/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 18/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 23756 |
| 15/06/2018 | 10.40p | 10.89p | 9.98p | 10.40p | 36009 |
| 14/06/2018 | 10.40p | 10.40p | 9.98p | 10.40p | 29603 |
| 13/06/2018 | 10.00p | 10.50p | 10.00p | 10.40p | 40000 |
| 12/06/2018 | 10.00p | 10.24p | 9.50p | 10.00p | 46100 |
| 11/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 08/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/06/2018 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 06/06/2018 | 10.00p | 10.20p | 10.00p | 10.00p | 20000 |
| 05/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 25000 |
| 04/06/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/06/2018 | 10.00p | 10.00p | 9.65p | 10.00p | 1706 |
| 31/05/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 5263 |
| 30/05/2018 | 10.50p | 10.50p | 9.60p | 10.00p | 18361 |
| 29/05/2018 | 9.50p | 11.00p | 9.50p | 10.50p | 281619 |
| 25/05/2018 | 9.00p | 10.00p | 9.00p | 9.50p | 284000 |
| 24/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 4000 |
| 18/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 3726 |
| 17/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 2245 |
| 11/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/05/2018 | 9.25p | 9.30p | 9.25p | 9.25p | 310 |
| 09/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 12000 |
| 03/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/05/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 50000 |
| 01/05/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 23557 |
| 27/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 11200 |
| 20/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 32000 |
| 19/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 2000 |
| 18/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 22000 |
| 12/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 500000 |
| 10/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 5557 |
| 09/04/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 5000 |
| 06/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 7100 |
| 05/04/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 2000 |
| 04/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/03/2018 | 9.50p | 9.50p | 9.10p | 9.50p | 298 |
| 28/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 3600 |
| 27/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 21138 |
| 23/03/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 16033 |
| 22/03/2018 | 9.50p | 9.50p | 9.12p | 9.50p | 15000 |
| 21/03/2018 | 9.75p | 9.79p | 9.12p | 9.50p | 67315 |
| 20/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 31880 |
| 19/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 6156 |
| 14/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 5500 |
| 13/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 30653 |
| 08/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
| 06/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2018 | 9.75p | 9.94p | 9.75p | 9.75p | 3000 |
| 02/03/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 15000 |
| 01/03/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 1096 |
| 28/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/02/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 142 |
| 22/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/02/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 4000 |
| 19/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/02/2018 | 9.75p | 9.80p | 9.50p | 9.75p | 32952 |
| 09/02/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/02/2018 | 9.88p | 9.88p | 9.40p | 9.75p | 35000 |
| 07/02/2018 | 10.13p | 10.13p | 9.80p | 9.88p | 2000 |
| 06/02/2018 | 10.38p | 10.40p | 9.75p | 10.13p | 50090 |
| 05/02/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 50000 |
| 02/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 01/02/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 10000 |
| 31/01/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 10452 |
| 30/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/01/2018 | 10.50p | 10.88p | 10.00p | 10.50p | 12588 |
| 25/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2100 |
| 23/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 22/01/2018 | 10.60p | 10.90p | 10.60p | 10.60p | 30000 |
| 19/01/2018 | 10.60p | 10.60p | 10.10p | 10.60p | 16000 |
| 18/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 17/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 16/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 15000 |
| 15/01/2018 | 10.60p | 10.72p | 10.60p | 10.60p | 10000 |
| 12/01/2018 | 10.50p | 10.72p | 10.50p | 10.60p | 932 |
*Close Price adjusted for both dividends and splits