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 |
|---|---|---|---|---|---|
| 27/03/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 12000 |
| 24/03/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/03/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 3700 |
| 22/03/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 20000 |
| 21/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/03/2017 | 9.38p | 9.38p | 9.00p | 9.25p | 64779 |
| 17/03/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 5934 |
| 16/03/2017 | 9.38p | 9.66p | 9.38p | 9.38p | 6000 |
| 15/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 14/03/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 13/03/2017 | 9.50p | 9.50p | 9.00p | 9.38p | 3000 |
| 10/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 140402 |
| 08/03/2017 | 9.75p | 9.75p | 9.56p | 9.75p | 411 |
| 07/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 13104 |
| 06/03/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 18905 |
| 03/03/2017 | 9.88p | 9.88p | 9.50p | 9.75p | 19692 |
| 02/03/2017 | 9.50p | 10.45p | 9.11p | 9.88p | 96468 |
| 01/03/2017 | 9.50p | 9.75p | 9.35p | 9.50p | 50500 |
| 28/02/2017 | 9.50p | 9.50p | 9.35p | 9.50p | 81463 |
| 27/02/2017 | 9.50p | 9.95p | 9.20p | 9.50p | 517016 |
| 24/02/2017 | 9.00p | 9.50p | 8.88p | 9.50p | 11402 |
| 23/02/2017 | 9.00p | 9.00p | 8.88p | 9.00p | 56406 |
| 22/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 39796 |
| 21/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 29000 |
| 20/02/2017 | 9.00p | 9.00p | 8.78p | 9.00p | 8158 |
| 17/02/2017 | 9.00p | 9.19p | 8.81p | 9.00p | 35796 |
| 16/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/02/2017 | 9.00p | 9.00p | 8.91p | 9.00p | 9302 |
| 14/02/2017 | 9.00p | 9.20p | 8.91p | 9.00p | 43439 |
| 13/02/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 35000 |
| 10/02/2017 | 9.13p | 9.13p | 9.03p | 9.13p | 27860 |
| 09/02/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 94374 |
| 08/02/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 2184 |
| 07/02/2017 | 9.38p | 9.40p | 9.00p | 9.25p | 12108 |
| 06/02/2017 | 9.38p | 9.38p | 8.63p | 9.38p | 451508 |
| 03/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 34043 |
| 02/02/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
| 01/02/2017 | 9.38p | 9.75p | 9.00p | 9.38p | 8348 |
| 31/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 1500 |
| 27/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 197278 |
| 26/01/2017 | 9.50p | 9.75p | 9.00p | 9.50p | 92169 |
| 25/01/2017 | 9.50p | 9.75p | 9.10p | 9.50p | 99241 |
| 24/01/2017 | 9.63p | 9.63p | 9.13p | 9.50p | 10028 |
| 23/01/2017 | 9.50p | 9.70p | 9.05p | 9.63p | 102754 |
| 20/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/01/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 20 |
| 17/01/2017 | 9.88p | 9.88p | 9.00p | 9.50p | 70000 |
| 16/01/2017 | 9.88p | 9.88p | 9.50p | 9.88p | 65032 |
| 13/01/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/01/2017 | 9.88p | 9.88p | 9.58p | 9.88p | 4600 |
| 11/01/2017 | 9.88p | 10.06p | 9.88p | 9.88p | 9497 |
| 10/01/2017 | 9.25p | 10.00p | 9.25p | 9.88p | 241920 |
| 09/01/2017 | 9.25p | 9.25p | 9.10p | 9.25p | 958 |
| 06/01/2017 | 9.38p | 9.42p | 8.91p | 9.25p | 8228 |
| 05/01/2017 | 9.25p | 9.38p | 9.13p | 9.38p | 0 |
| 04/01/2017 | 9.38p | 9.38p | 8.90p | 9.13p | 2000 |
| 03/01/2017 | 9.00p | 9.61p | 9.00p | 9.38p | 15000 |
| 30/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 12000 |
| 23/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/12/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 700 |
| 21/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/12/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 25000 |
| 19/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 10000 |
| 16/12/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 21395 |
| 15/12/2016 | 9.63p | 9.63p | 9.00p | 9.00p | 0 |
| 14/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/12/2016 | 9.63p | 9.63p | 9.35p | 9.63p | 11500 |
| 12/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/12/2016 | 9.63p | 9.63p | 9.37p | 9.63p | 22000 |
| 08/12/2016 | 9.63p | 10.00p | 9.34p | 9.63p | 85555 |
| 07/12/2016 | 9.38p | 9.63p | 9.25p | 9.63p | 4303 |
| 06/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 05/12/2016 | 9.25p | 9.38p | 8.91p | 9.38p | 10000 |
| 02/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/12/2016 | 9.25p | 9.25p | 8.50p | 9.25p | 33717 |
| 30/11/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/11/2016 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 28/11/2016 | 9.50p | 9.50p | 8.75p | 9.00p | 56403 |
| 25/11/2016 | 9.75p | 9.75p | 9.00p | 9.25p | 32571 |
| 24/11/2016 | 9.88p | 9.88p | 8.50p | 9.75p | 40000 |
| 23/11/2016 | 9.88p | 9.88p | 9.48p | 9.88p | 50000 |
| 22/11/2016 | 9.88p | 9.88p | 9.00p | 9.88p | 40000 |
| 21/11/2016 | 9.88p | 9.88p | 9.25p | 9.88p | 13241 |
| 18/11/2016 | 10.00p | 10.00p | 9.00p | 9.88p | 61532 |
| 17/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/11/2016 | 10.00p | 10.00p | 9.50p | 10.00p | 26152 |
| 14/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 2000 |
| 11/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 2000 |
| 10/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/11/2016 | 10.00p | 10.37p | 10.00p | 10.00p | 53130 |
| 08/11/2016 | 10.00p | 10.00p | 9.63p | 10.00p | 30078 |
| 07/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/11/2016 | 10.63p | 10.63p | 9.50p | 10.00p | 74291 |
| 03/11/2016 | 10.63p | 10.77p | 10.34p | 10.63p | 11875 |
| 02/11/2016 | 10.63p | 10.63p | 10.25p | 10.63p | 23917 |
| 01/11/2016 | 10.63p | 10.77p | 10.19p | 10.63p | 114575 |
| 31/10/2016 | 10.63p | 10.91p | 10.63p | 10.63p | 6272 |
| 28/10/2016 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 27/10/2016 | 10.75p | 10.99p | 10.56p | 10.63p | 63282 |
| 26/10/2016 | 10.38p | 11.00p | 10.38p | 10.75p | 84992 |
| 25/10/2016 | 10.38p | 10.65p | 10.38p | 10.38p | 59850 |
| 24/10/2016 | 10.13p | 10.53p | 9.59p | 10.38p | 285571 |
| 21/10/2016 | 10.00p | 10.38p | 9.63p | 10.13p | 129001 |
| 20/10/2016 | 9.75p | 10.50p | 9.55p | 10.00p | 67091 |
| 19/10/2016 | 9.63p | 9.91p | 9.25p | 9.75p | 52732 |
| 18/10/2016 | 9.88p | 9.91p | 8.65p | 9.63p | 370779 |
| 17/10/2016 | 8.38p | 11.00p | 8.38p | 9.88p | 818256 |
| 14/10/2016 | 8.50p | 8.50p | 8.09p | 8.38p | 117917 |
| 13/10/2016 | 8.50p | 8.50p | 8.10p | 8.50p | 11644 |
| 12/10/2016 | 8.50p | 8.59p | 7.80p | 8.50p | 77105 |
| 11/10/2016 | 8.75p | 8.75p | 7.81p | 8.50p | 394172 |
| 10/10/2016 | 9.38p | 9.38p | 8.25p | 8.75p | 228375 |
| 07/10/2016 | 9.63p | 9.63p | 9.00p | 9.38p | 2092 |
| 06/10/2016 | 9.88p | 9.88p | 8.60p | 9.63p | 100523 |
| 05/10/2016 | 10.00p | 10.00p | 9.50p | 9.88p | 5000 |
| 04/10/2016 | 9.63p | 10.10p | 8.60p | 10.00p | 165165 |
| 03/10/2016 | 10.88p | 10.88p | 9.00p | 9.63p | 152662 |
| 30/09/2016 | 10.88p | 10.88p | 10.50p | 10.88p | 16942 |
| 29/09/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 28/09/2016 | 11.00p | 11.00p | 10.50p | 10.88p | 113214 |
| 27/09/2016 | 11.00p | 11.00p | 10.75p | 11.00p | 27198 |
| 26/09/2016 | 11.50p | 11.50p | 10.55p | 11.00p | 187848 |
| 23/09/2016 | 11.38p | 12.38p | 11.38p | 11.50p | 228700 |
| 22/09/2016 | 11.13p | 11.45p | 10.95p | 11.38p | 119948 |
| 21/09/2016 | 11.25p | 11.25p | 10.50p | 11.13p | 109775 |
| 20/09/2016 | 11.50p | 11.50p | 11.00p | 11.25p | 87003 |
| 19/09/2016 | 12.00p | 12.00p | 10.89p | 11.50p | 134550 |
| 16/09/2016 | 11.25p | 12.00p | 11.00p | 11.75p | 160304 |
| 15/09/2016 | 12.50p | 12.50p | 10.71p | 11.25p | 198434 |
| 14/09/2016 | 13.25p | 13.25p | 11.78p | 12.50p | 69333 |
| 13/09/2016 | 13.38p | 13.38p | 12.50p | 13.25p | 38685 |
| 12/09/2016 | 13.38p | 13.38p | 13.31p | 13.38p | 22676 |
| 09/09/2016 | 13.50p | 13.50p | 12.50p | 13.38p | 25050 |
| 08/09/2016 | 13.75p | 13.75p | 13.00p | 13.50p | 46895 |
| 07/09/2016 | 13.25p | 13.75p | 13.25p | 13.75p | 10000 |
| 06/09/2016 | 13.25p | 13.45p | 13.10p | 13.25p | 343182 |
| 05/09/2016 | 13.00p | 13.38p | 13.00p | 13.25p | 55646 |
| 02/09/2016 | 12.25p | 13.00p | 12.07p | 13.00p | 56175 |
| 01/09/2016 | 12.75p | 12.75p | 11.50p | 12.25p | 155273 |
| 31/08/2016 | 13.25p | 13.25p | 12.10p | 12.75p | 121549 |
| 30/08/2016 | 13.75p | 13.75p | 13.25p | 13.25p | 126522 |
| 26/08/2016 | 13.75p | 13.88p | 13.00p | 13.75p | 167091 |
| 25/08/2016 | 14.88p | 14.88p | 13.00p | 13.75p | 359241 |
| 24/08/2016 | 14.88p | 14.89p | 14.50p | 14.88p | 91126 |
| 23/08/2016 | 15.75p | 15.75p | 14.00p | 14.88p | 390992 |
| 22/08/2016 | 16.00p | 16.15p | 15.25p | 15.75p | 760827 |
| 19/08/2016 | 16.75p | 16.75p | 15.83p | 16.00p | 141697 |
| 18/08/2016 | 16.13p | 17.24p | 15.03p | 16.37p | 304990 |
| 17/08/2016 | 16.37p | 19.25p | 16.00p | 16.13p | 1285055 |
| 16/08/2016 | 12.50p | 16.15p | 12.11p | 15.75p | 1246012 |
| 15/08/2016 | 13.00p | 13.00p | 12.25p | 12.50p | 127750 |
| 12/08/2016 | 13.00p | 13.60p | 12.01p | 13.00p | 175400 |
| 11/08/2016 | 13.75p | 13.84p | 12.63p | 13.00p | 77389 |
| 10/08/2016 | 13.25p | 15.00p | 13.06p | 13.75p | 313670 |
| 09/08/2016 | 14.13p | 14.25p | 12.80p | 13.25p | 627125 |
| 08/08/2016 | 12.88p | 14.74p | 12.88p | 14.00p | 721036 |
| 05/08/2016 | 9.63p | 13.70p | 9.63p | 12.63p | 1270447 |
| 04/08/2016 | 8.25p | 10.25p | 8.25p | 9.63p | 302073 |
| 03/08/2016 | 7.50p | 8.63p | 7.50p | 8.25p | 148100 |
| 02/08/2016 | 7.25p | 7.73p | 7.25p | 7.50p | 2500 |
| 01/08/2016 | 7.25p | 7.25p | 7.12p | 7.25p | 5673 |
| 29/07/2016 | 7.25p | 7.50p | 7.12p | 7.25p | 185000 |
| 28/07/2016 | 7.00p | 7.25p | 7.00p | 7.25p | 35700 |
| 27/07/2016 | 7.00p | 7.01p | 7.00p | 7.00p | 20000 |
| 26/07/2016 | 6.88p | 7.00p | 6.59p | 7.00p | 12300 |
| 25/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/07/2016 | 6.88p | 7.00p | 6.54p | 6.88p | 64293 |
| 21/07/2016 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 20/07/2016 | 6.63p | 6.75p | 6.37p | 6.75p | 39019 |
| 19/07/2016 | 6.50p | 6.63p | 6.37p | 6.63p | 247130 |
| 18/07/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 82065 |
| 15/07/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 3100 |
| 14/07/2016 | 6.75p | 6.75p | 6.00p | 6.50p | 25000 |
| 13/07/2016 | 7.25p | 7.25p | 6.00p | 6.75p | 105386 |
| 12/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/07/2016 | 7.25p | 7.81p | 6.50p | 7.25p | 65000 |
| 08/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/07/2016 | 7.00p | 7.70p | 6.80p | 7.25p | 221362 |
| 06/07/2016 | 5.75p | 7.30p | 5.75p | 7.00p | 185283 |
| 05/07/2016 | 5.50p | 6.31p | 5.00p | 5.75p | 22203 |
| 04/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/07/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 51119 |
| 30/06/2016 | 5.25p | 5.63p | 5.25p | 5.50p | 2146 |
| 29/06/2016 | 5.50p | 5.50p | 5.25p | 5.25p | 0 |
| 28/06/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/06/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/06/2016 | 5.25p | 5.25p | 4.78p | 5.25p | 9931 |
| 23/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/06/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 15000 |
| 21/06/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 2820 |
| 20/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/06/2016 | 5.50p | 5.50p | 5.13p | 5.50p | 600 |
| 15/06/2016 | 5.63p | 5.81p | 5.25p | 5.50p | 10997 |
*Close Price adjusted for both dividends and splits