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 |
|---|---|---|---|---|---|
| 11/11/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/11/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 34373 |
| 07/11/2014 | 8.88p | 9.00p | 8.88p | 9.00p | 0 |
| 06/11/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 54966 |
| 05/11/2014 | 8.63p | 9.00p | 8.25p | 9.00p | 17854 |
| 04/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 3000 |
| 03/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 31/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 10000 |
| 30/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 80000 |
| 29/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 3222 |
| 28/10/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/10/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 28135 |
| 24/10/2014 | 8.88p | 8.88p | 8.25p | 8.63p | 20664 |
| 23/10/2014 | 8.88p | 9.20p | 8.88p | 8.88p | 8500 |
| 22/10/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/10/2014 | 8.75p | 8.88p | 8.75p | 8.88p | 0 |
| 20/10/2014 | 7.75p | 8.88p | 7.75p | 8.75p | 95000 |
| 17/10/2014 | 7.38p | 7.75p | 6.99p | 7.75p | 9818180 |
| 16/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/10/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 15900 |
| 14/10/2014 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 13/10/2014 | 7.25p | 8.00p | 7.25p | 7.50p | 75000 |
| 10/10/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 5724 |
| 09/10/2014 | 7.50p | 7.50p | 7.03p | 7.25p | 13755 |
| 08/10/2014 | 7.50p | 7.50p | 7.03p | 7.50p | 3500 |
| 07/10/2014 | 7.50p | 7.60p | 7.00p | 7.50p | 29334 |
| 06/10/2014 | 7.50p | 7.50p | 7.00p | 7.50p | 22000 |
| 03/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/09/2014 | 7.75p | 7.88p | 7.50p | 7.50p | 0 |
| 29/09/2014 | 8.13p | 8.60p | 7.63p | 7.88p | 111187 |
| 26/09/2014 | 7.88p | 8.00p | 7.61p | 7.88p | 30168 |
| 25/09/2014 | 7.88p | 8.54p | 7.32p | 7.88p | 300174 |
| 24/09/2014 | 9.25p | 9.25p | 7.99p | 8.50p | 1461496 |
| 23/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 19236 |
| 22/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/09/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 5000 |
| 12/09/2014 | 6.75p | 7.67p | 6.50p | 6.75p | 165000 |
| 11/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/09/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 70100 |
| 05/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/09/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 15000 |
| 01/09/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/08/2014 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 28/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1200 |
| 26/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1000 |
| 22/08/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 26176 |
| 21/08/2014 | 7.13p | 7.13p | 6.75p | 6.75p | 0 |
| 20/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/08/2014 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
| 14/08/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/08/2014 | 7.00p | 7.00p | 6.70p | 7.00p | 800 |
| 12/08/2014 | 7.00p | 7.00p | 6.70p | 7.00p | 211 |
| 11/08/2014 | 6.50p | 7.27p | 6.50p | 7.00p | 50000 |
| 08/08/2014 | 6.50p | 6.80p | 6.50p | 6.50p | 150000 |
| 07/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 11697 |
| 06/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 05/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 04/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 01/08/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 31/07/2014 | 6.50p | 6.50p | 6.00p | 6.00p | 95000 |
| 30/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 57000 |
| 29/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 12500 |
| 28/07/2014 | 6.50p | 7.00p | 6.50p | 6.50p | 20000 |
| 25/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 23/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 22/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 21/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 18/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 16/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 26402 |
| 15/07/2014 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 14/07/2014 | 6.75p | 6.80p | 6.00p | 6.50p | 12000 |
| 11/07/2014 | 6.75p | 7.13p | 6.50p | 6.75p | 0 |
| 10/07/2014 | 6.75p | 7.13p | 6.50p | 6.75p | 0 |
| 09/07/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 6600 |
| 08/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 100000 |
| 07/07/2014 | 7.13p | 7.13p | 6.60p | 7.13p | 140000 |
| 04/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 03/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 02/07/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 01/07/2014 | 6.50p | 7.13p | 6.50p | 7.13p | 725000 |
| 30/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 0 |
| 27/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 0 |
| 26/06/2014 | 6.50p | 6.50p | 6.45p | 6.50p | 2452 |
| 25/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 23/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 20/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 19/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 1850 |
| 18/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 16/06/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 11901 |
| 13/06/2014 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 12/06/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 11/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 2000 |
| 10/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 09/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 06/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 05/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 04/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 03/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 1671 |
| 02/06/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 30/05/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/05/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 248 |
| 28/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 27/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 23/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 22/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 21/05/2014 | 6.75p | 6.88p | 6.51p | 6.75p | 0 |
| 20/05/2014 | 6.88p | 6.88p | 6.51p | 6.75p | 25000 |
| 19/05/2014 | 6.88p | 6.88p | 6.51p | 6.88p | 886 |
| 16/05/2014 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 15/05/2014 | 7.00p | 7.00p | 6.50p | 6.88p | 50000 |
| 14/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 3000 |
| 13/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 12/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 09/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 08/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 07/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 06/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 02/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 01/05/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 30/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 29/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 28/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 0 |
| 25/04/2014 | 7.00p | 7.00p | 6.98p | 7.00p | 25000 |
| 24/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 5750 |
| 23/04/2014 | 6.63p | 7.00p | 6.50p | 7.00p | 0 |
| 22/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 17/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 16/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 15/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 14/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 11/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 10/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 09/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 86374 |
| 08/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 07/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 04/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 03/04/2014 | 7.00p | 7.38p | 6.78p | 7.00p | 0 |
| 02/04/2014 | 7.38p | 7.38p | 6.78p | 7.00p | 30001 |
| 01/04/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 16100 |
| 31/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 28/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 3000 |
| 27/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 0 |
| 26/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 0 |
| 25/03/2014 | 7.50p | 7.50p | 7.25p | 7.38p | 0 |
| 24/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 21/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 20/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 19 |
| 19/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 18/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 17/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 14/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 3250 |
| 13/03/2014 | 7.63p | 7.63p | 7.50p | 7.50p | 0 |
| 12/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 11/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 10/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 07/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 06/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 5328 |
| 05/03/2014 | 7.75p | 7.75p | 7.50p | 7.63p | 7000 |
| 04/03/2014 | 7.75p | 7.77p | 7.75p | 7.75p | 6243 |
| 03/03/2014 | 7.75p | 7.75p | 7.13p | 7.75p | 16024 |
| 28/02/2014 | 7.88p | 7.88p | 7.00p | 7.75p | 523000 |
| 27/02/2014 | 8.13p | 8.13p | 7.88p | 7.88p | 26600 |
| 26/02/2014 | 8.25p | 8.25p | 8.00p | 8.13p | 0 |
| 25/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 24/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 21/02/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 1000 |
| 20/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 0 |
| 19/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 0 |
| 18/02/2014 | 8.25p | 8.25p | 8.23p | 8.25p | 122 |
| 17/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 14/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 13/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 12/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 11/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 1121 |
| 10/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 07/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 0 |
| 06/02/2014 | 8.25p | 8.25p | 8.03p | 8.25p | 2966 |
| 05/02/2014 | 8.63p | 8.63p | 8.25p | 8.25p | 3600 |
| 04/02/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 03/02/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 31/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 30/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 29/01/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
*Close Price adjusted for both dividends and splits