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 |
|---|---|---|---|---|---|
| 27/08/2015 | 4.63p | 5.00p | 4.50p | 5.00p | 377 |
| 26/08/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 5674 |
| 25/08/2015 | 5.38p | 5.38p | 4.50p | 4.63p | 95000 |
| 24/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 455 |
| 18/08/2015 | 6.00p | 6.00p | 5.00p | 5.50p | 13200 |
| 17/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/08/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 150000 |
| 13/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/08/2015 | 6.00p | 6.10p | 5.50p | 6.00p | 10922 |
| 07/08/2015 | 6.00p | 6.10p | 6.00p | 6.00p | 1500 |
| 06/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/08/2015 | 6.00p | 6.20p | 5.50p | 6.00p | 32083 |
| 03/08/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 1165 |
| 29/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 8365 |
| 28/07/2015 | 6.00p | 6.20p | 6.00p | 6.00p | 1000 |
| 27/07/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 200 |
| 24/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/07/2015 | 6.50p | 6.50p | 5.50p | 6.00p | 43842 |
| 13/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 09/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 5000 |
| 29/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 2000 |
| 26/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 1009706 |
| 18/06/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 5000 |
| 17/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/06/2015 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 09/06/2015 | 6.50p | 6.90p | 6.50p | 6.50p | 6000 |
| 08/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/06/2015 | 6.75p | 6.75p | 6.50p | 6.50p | 5719 |
| 04/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/06/2015 | 6.50p | 6.50p | 6.45p | 6.50p | 72331 |
| 01/06/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/05/2015 | 7.00p | 7.00p | 5.50p | 6.50p | 119620 |
| 28/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/05/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 109 |
| 12/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/05/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 200 |
| 07/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/05/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 7185 |
| 05/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/04/2015 | 6.63p | 7.00p | 6.63p | 7.00p | 21916 |
| 28/04/2015 | 6.63p | 6.80p | 6.63p | 6.63p | 6800000 |
| 27/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/04/2015 | 6.63p | 6.64p | 6.63p | 6.63p | 737480 |
| 23/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 1550 |
| 21/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 11858 |
| 20/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 500 |
| 16/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/04/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 3790 |
| 07/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/04/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/03/2015 | 6.75p | 6.75p | 6.50p | 6.63p | 6800 |
| 30/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/03/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 20000 |
| 24/03/2015 | 7.13p | 7.13p | 6.50p | 6.75p | 5000 |
| 23/03/2015 | 7.25p | 7.25p | 7.15p | 7.25p | 935 |
| 20/03/2015 | 7.25p | 7.25p | 6.00p | 7.25p | 25000 |
| 19/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 8162 |
| 18/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 843 |
| 12/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 7707 |
| 10/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/03/2015 | 7.38p | 7.38p | 7.00p | 7.25p | 340 |
| 06/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/03/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 20953 |
| 04/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/03/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 3200 |
| 02/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/02/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 600 |
| 16/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/02/2015 | 7.38p | 7.43p | 7.38p | 7.38p | 546 |
| 11/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/02/2015 | 7.00p | 7.38p | 7.00p | 7.38p | 0 |
| 05/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 2712 |
| 02/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/01/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 7000 |
| 28/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/01/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/01/2015 | 7.13p | 7.38p | 7.00p | 7.38p | 100000 |
| 22/01/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/01/2015 | 7.13p | 7.15p | 7.13p | 7.13p | 12500 |
| 20/01/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 13626 |
| 19/01/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/01/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 86455 |
| 15/01/2015 | 7.00p | 7.25p | 7.00p | 7.25p | 69620 |
| 14/01/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 39285 |
| 13/01/2015 | 7.00p | 7.00p | 6.85p | 7.00p | 1697 |
| 12/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/01/2015 | 7.13p | 7.13p | 6.77p | 7.00p | 83236 |
| 02/01/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 44683 |
| 31/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2014 | 8.38p | 8.38p | 7.25p | 7.25p | 95000 |
| 29/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/12/2014 | 8.38p | 8.50p | 8.02p | 8.38p | 156641 |
| 18/12/2014 | 8.75p | 8.75p | 7.99p | 8.38p | 113842 |
| 17/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 8000 |
| 11/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/12/2014 | 8.75p | 8.75p | 8.52p | 8.75p | 400 |
| 08/12/2014 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
| 05/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/12/2014 | 8.88p | 8.88p | 8.63p | 8.63p | 20247 |
| 03/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 01/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/11/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 34146 |
| 27/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 10000 |
| 24/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/11/2014 | 9.00p | 9.15p | 8.75p | 9.00p | 49763 |
| 20/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 2475 |
| 17/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits