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 |
|---|---|---|---|---|---|
| 14/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/06/2016 | 5.63p | 5.63p | 5.34p | 5.63p | 1987 |
| 09/06/2016 | 4.88p | 5.88p | 4.88p | 5.63p | 86640 |
| 08/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/06/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 06/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 03/06/2016 | 4.88p | 4.91p | 4.88p | 4.88p | 9931 |
| 02/06/2016 | 5.50p | 5.50p | 4.75p | 4.88p | 20000 |
| 01/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/05/2016 | 5.50p | 5.50p | 5.10p | 5.50p | 7000 |
| 27/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/05/2016 | 5.50p | 5.50p | 5.20p | 5.50p | 23074 |
| 24/05/2016 | 5.50p | 5.65p | 5.50p | 5.50p | 30000 |
| 23/05/2016 | 5.38p | 5.56p | 5.25p | 5.50p | 107302 |
| 20/05/2016 | 5.25p | 5.56p | 5.25p | 5.38p | 60000 |
| 19/05/2016 | 5.50p | 5.50p | 4.69p | 5.25p | 5000 |
| 18/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 98980 |
| 13/05/2016 | 5.50p | 5.50p | 5.02p | 5.50p | 3613 |
| 12/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 06/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 04/05/2016 | 5.50p | 5.50p | 5.45p | 5.50p | 227 |
| 03/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2016 | 5.25p | 5.50p | 5.13p | 5.50p | 147416 |
| 28/04/2016 | 5.25p | 6.00p | 5.25p | 5.25p | 6500 |
| 27/04/2016 | 5.00p | 5.25p | 5.00p | 5.25p | 89531 |
| 26/04/2016 | 5.50p | 5.70p | 5.00p | 5.00p | 26000 |
| 25/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/04/2016 | 5.75p | 6.00p | 4.50p | 5.50p | 269500 |
| 20/04/2016 | 5.50p | 6.00p | 5.50p | 5.75p | 45000 |
| 19/04/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 18/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/04/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 14/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/04/2016 | 5.63p | 5.63p | 5.37p | 5.63p | 5145 |
| 08/04/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/04/2016 | 5.75p | 6.00p | 5.37p | 5.63p | 295555 |
| 06/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/04/2016 | 5.50p | 5.88p | 5.50p | 5.75p | 2000 |
| 01/04/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 37000 |
| 31/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/03/2016 | 5.75p | 6.00p | 5.13p | 5.50p | 97116 |
| 21/03/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/03/2016 | 5.75p | 6.00p | 5.50p | 5.75p | 87400 |
| 17/03/2016 | 5.50p | 6.00p | 5.50p | 5.75p | 191496 |
| 16/03/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 88000 |
| 15/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/03/2016 | 5.50p | 5.50p | 5.13p | 5.50p | 1344 |
| 10/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/03/2016 | 5.25p | 5.60p | 5.15p | 5.50p | 47168 |
| 08/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2016 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
| 04/03/2016 | 5.13p | 5.13p | 4.69p | 5.13p | 5400 |
| 03/03/2016 | 4.88p | 5.35p | 4.88p | 5.13p | 21987 |
| 02/03/2016 | 5.50p | 5.50p | 4.44p | 4.88p | 44000 |
| 01/03/2016 | 5.75p | 5.75p | 5.00p | 5.50p | 10000 |
| 29/02/2016 | 5.38p | 6.00p | 5.35p | 5.75p | 259814 |
| 26/02/2016 | 5.38p | 5.38p | 5.37p | 5.38p | 245 |
| 25/02/2016 | 5.25p | 5.50p | 5.00p | 5.38p | 96082 |
| 24/02/2016 | 4.75p | 5.25p | 4.75p | 5.25p | 50000 |
| 23/02/2016 | 4.13p | 4.88p | 4.13p | 4.75p | 89921 |
| 22/02/2016 | 4.25p | 4.25p | 4.13p | 4.13p | 0 |
| 19/02/2016 | 4.50p | 4.50p | 3.81p | 4.25p | 50000 |
| 18/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/02/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 10000 |
| 12/02/2016 | 4.75p | 4.75p | 4.00p | 4.50p | 7914 |
| 11/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/02/2016 | 4.50p | 4.75p | 4.50p | 4.75p | 0 |
| 29/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/01/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 2000 |
| 25/01/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 4466 |
| 22/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/01/2016 | 4.50p | 4.50p | 4.09p | 4.50p | 60000 |
| 20/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 133 |
| 19/01/2016 | 4.50p | 4.50p | 4.40p | 4.50p | 120000 |
| 18/01/2016 | 4.50p | 5.00p | 4.50p | 4.50p | 27000 |
| 15/01/2016 | 5.00p | 5.00p | 4.50p | 4.50p | 7000 |
| 14/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/01/2016 | 5.00p | 5.00p | 3.83p | 5.00p | 26000 |
| 12/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/12/2015 | 5.00p | 5.00p | 4.76p | 5.00p | 14293 |
| 22/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/12/2015 | 5.10p | 5.10p | 4.70p | 5.00p | 5000 |
| 18/12/2015 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 17/12/2015 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 16/12/2015 | 5.13p | 5.13p | 3.50p | 5.10p | 804500 |
| 15/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 1000 |
| 11/12/2015 | 5.38p | 5.38p | 5.00p | 5.13p | 30000 |
| 10/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/12/2015 | 5.38p | 5.38p | 5.30p | 5.38p | 500 |
| 08/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 4000 |
| 03/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 02/12/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 4800 |
| 30/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/11/2015 | 5.38p | 5.38p | 5.05p | 5.38p | 29951 |
| 26/11/2015 | 5.38p | 5.63p | 5.38p | 5.38p | 60000 |
| 25/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/11/2015 | 5.38p | 5.38p | 5.18p | 5.38p | 29227 |
| 23/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/11/2015 | 5.38p | 5.38p | 5.18p | 5.38p | 4300 |
| 17/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/11/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/11/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 2500 |
| 12/11/2015 | 5.50p | 5.50p | 5.18p | 5.50p | 6706 |
| 11/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 1837 |
| 04/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/11/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 82 |
| 02/11/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2015 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 29/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/10/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 262 |
| 27/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/10/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 1543 |
| 22/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2015 | 5.63p | 5.63p | 5.25p | 5.50p | 24000 |
| 15/10/2015 | 5.63p | 6.05p | 5.63p | 5.63p | 17000 |
| 14/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 400773 |
| 09/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/10/2015 | 5.63p | 5.63p | 5.18p | 5.63p | 400 |
| 30/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/09/2015 | 5.50p | 6.00p | 5.50p | 5.63p | 10000 |
| 23/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/09/2015 | 5.38p | 5.50p | 4.75p | 5.50p | 1411 |
| 15/09/2015 | 5.50p | 5.50p | 5.31p | 5.50p | 72901 |
| 14/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/09/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 400773 |
| 08/09/2015 | 5.50p | 5.50p | 5.30p | 5.50p | 4400 |
| 07/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/09/2015 | 5.00p | 5.50p | 5.00p | 5.38p | 60000 |
| 02/09/2015 | 5.00p | 5.00p | 4.50p | 5.00p | 11000 |
| 01/09/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/08/2015 | 5.00p | 5.50p | 4.50p | 5.00p | 42500 |
*Close Price adjusted for both dividends and splits