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 |
|---|---|---|---|---|---|
| 11/01/2018 | 10.60p | 10.60p | 10.00p | 10.50p | 2096 |
| 10/01/2018 | 10.60p | 10.60p | 10.00p | 10.60p | 600 |
| 09/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 08/01/2018 | 10.60p | 10.84p | 10.00p | 10.60p | 12000 |
| 05/01/2018 | 10.60p | 11.00p | 10.60p | 10.60p | 1600 |
| 04/01/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 03/01/2018 | 10.60p | 10.84p | 10.60p | 10.60p | 50000 |
| 02/01/2018 | 10.60p | 10.75p | 10.60p | 10.60p | 0 |
| 29/12/2017 | 10.75p | 10.99p | 10.25p | 10.75p | 17103 |
| 28/12/2017 | 10.88p | 10.88p | 10.25p | 10.75p | 7380 |
| 27/12/2017 | 10.75p | 10.88p | 10.50p | 10.88p | 1158 |
| 22/12/2017 | 10.88p | 11.16p | 10.50p | 10.88p | 9309 |
| 21/12/2017 | 10.88p | 10.88p | 10.50p | 10.88p | 400 |
| 20/12/2017 | 11.63p | 11.63p | 10.69p | 10.88p | 96000 |
| 19/12/2017 | 13.12p | 13.12p | 11.50p | 11.63p | 105577 |
| 18/12/2017 | 13.75p | 13.75p | 13.00p | 13.25p | 131000 |
| 15/12/2017 | 13.75p | 14.50p | 13.75p | 13.75p | 317923 |
| 14/12/2017 | 12.50p | 14.50p | 12.50p | 13.75p | 215916 |
| 13/12/2017 | 11.75p | 12.50p | 11.56p | 12.25p | 147674 |
| 12/12/2017 | 10.25p | 11.94p | 10.00p | 10.00p | 335745 |
| 11/12/2017 | 10.00p | 10.50p | 10.00p | 10.25p | 43873 |
| 08/12/2017 | 10.00p | 10.35p | 10.00p | 10.00p | 3000 |
| 07/12/2017 | 9.50p | 10.50p | 9.50p | 10.00p | 397817 |
| 06/12/2017 | 9.00p | 9.80p | 9.00p | 9.50p | 38602 |
| 05/12/2017 | 9.00p | 9.00p | 8.93p | 9.00p | 2000 |
| 04/12/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 14000 |
| 01/12/2017 | 8.88p | 9.20p | 8.88p | 9.00p | 100200 |
| 30/11/2017 | 8.75p | 9.00p | 8.75p | 8.88p | 65000 |
| 29/11/2017 | 8.63p | 9.00p | 8.63p | 8.75p | 132201 |
| 28/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 3000 |
| 27/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 100000 |
| 24/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 25000 |
| 23/11/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 38500 |
| 22/11/2017 | 8.63p | 8.63p | 8.53p | 8.63p | 8000 |
| 21/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/11/2017 | 8.63p | 8.72p | 8.63p | 8.63p | 5595 |
| 17/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/11/2017 | 8.50p | 8.64p | 8.50p | 8.63p | 30000 |
| 15/11/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 545000 |
| 14/11/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 97000 |
| 13/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 03/11/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 26501 |
| 02/11/2017 | 8.50p | 8.50p | 8.11p | 8.38p | 20000 |
| 01/11/2017 | 8.50p | 8.50p | 8.13p | 8.50p | 51135 |
| 31/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2017 | 7.88p | 8.50p | 7.88p | 8.50p | 191000 |
| 24/10/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 57473 |
| 23/10/2017 | 8.13p | 8.13p | 7.75p | 7.88p | 33325 |
| 20/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/10/2017 | 8.13p | 8.15p | 8.13p | 8.13p | 8000 |
| 16/10/2017 | 8.13p | 8.13p | 7.75p | 8.13p | 500 |
| 13/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 26000 |
| 12/10/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 5500 |
| 10/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 1003 |
| 09/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 66603 |
| 06/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 8600 |
| 03/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 46989 |
| 29/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 16500 |
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 17500 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/09/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 36545 |
| 21/09/2017 | 8.13p | 8.50p | 8.13p | 8.13p | 284392 |
| 20/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 13713 |
| 18/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 10000 |
| 14/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 15500 |
| 08/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 32800 |
| 07/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 360000 |
| 06/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 22992 |
| 05/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/08/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 195000 |
| 29/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 500 |
| 25/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 23/08/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 25773 |
| 22/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 8848 |
| 21/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 11000 |
| 18/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 23667 |
| 17/08/2017 | 8.25p | 8.50p | 8.25p | 8.50p | 176913 |
| 16/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 106493 |
| 15/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 18335 |
| 11/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51400 |
| 10/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
| 04/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 02/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 22400 |
| 28/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 4500 |
| 27/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 2755 |
| 26/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 1426 |
| 25/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 516533 |
| 24/07/2017 | 8.50p | 8.75p | 8.50p | 8.50p | 400000 |
| 21/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 20/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 42372 |
| 19/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 51006 |
| 18/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 543 |
| 07/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 5616 |
| 06/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 05/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 25000 |
| 04/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/07/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 14000 |
| 29/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 45459 |
| 26/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 500 |
| 23/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/06/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/06/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 19/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/06/2017 | 8.75p | 8.84p | 8.45p | 8.75p | 1000000 |
| 13/06/2017 | 8.38p | 8.75p | 8.38p | 8.75p | 0 |
| 12/06/2017 | 8.38p | 8.75p | 8.38p | 8.38p | 25000 |
| 09/06/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/06/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 1600 |
| 07/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/06/2017 | 8.75p | 8.75p | 8.25p | 8.63p | 16362 |
| 02/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/05/2017 | 8.88p | 8.88p | 8.50p | 8.75p | 41287 |
| 30/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/05/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/05/2017 | 9.00p | 9.00p | 8.63p | 8.88p | 50069 |
| 19/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/05/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/05/2017 | 9.50p | 9.50p | 8.61p | 9.00p | 23200 |
| 15/05/2017 | 9.63p | 9.63p | 9.53p | 9.63p | 3754 |
| 12/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 12773 |
| 10/05/2017 | 9.75p | 9.75p | 9.50p | 9.63p | 18265 |
| 09/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 24061 |
| 05/05/2017 | 9.75p | 9.75p | 9.62p | 9.75p | 1321 |
| 04/05/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25500 |
| 03/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 19370 |
| 27/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 25000 |
| 26/04/2017 | 9.75p | 9.75p | 9.59p | 9.75p | 1000 |
| 25/04/2017 | 9.75p | 9.94p | 9.75p | 9.75p | 30000 |
| 24/04/2017 | 9.25p | 9.85p | 9.25p | 9.75p | 371263 |
| 21/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 13054 |
| 19/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2119 |
| 18/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 25000 |
| 12/04/2017 | 9.25p | 9.33p | 9.25p | 9.25p | 450100 |
| 11/04/2017 | 9.25p | 9.25p | 8.99p | 9.25p | 1100 |
| 10/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 2574 |
| 06/04/2017 | 9.25p | 9.45p | 9.25p | 9.25p | 2500 |
| 05/04/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2700 |
| 04/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2017 | 9.25p | 9.41p | 9.25p | 9.25p | 1321 |
| 30/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 10000 |
| 28/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 8923 |
*Close Price adjusted for both dividends and splits