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 |
|---|---|---|---|---|---|
| 15/04/2013 | 13.25p | 13.25p | 11.95p | 13.00p | 9659293 |
| 12/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 11/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 10/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 6227 |
| 09/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 08/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 3399 |
| 05/04/2013 | 13.25p | 13.26p | 12.50p | 13.25p | 469371 |
| 04/04/2013 | 13.25p | 13.51p | 12.53p | 13.25p | 1135200 |
| 03/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 02/04/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 55140 |
| 28/03/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 27/03/2013 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
| 26/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 19536 |
| 25/03/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 1000 |
| 22/03/2013 | 13.25p | 13.25p | 12.50p | 13.00p | 9464 |
| 21/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 0 |
| 20/03/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 133 |
| 19/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3020 |
| 18/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 3050 |
| 15/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 13000 |
| 14/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 13/03/2013 | 13.50p | 13.50p | 13.49p | 13.50p | 79177 |
| 12/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 33817 |
| 11/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 08/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 07/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 29428 |
| 06/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 62000 |
| 05/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 30000 |
| 04/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 10000 |
| 01/03/2013 | 13.50p | 13.75p | 13.20p | 13.50p | 42812 |
| 28/02/2013 | 14.00p | 14.00p | 13.20p | 13.50p | 91408 |
| 27/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 633 |
| 26/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 16209 |
| 22/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 3756 |
| 21/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 0 |
| 20/02/2013 | 14.00p | 14.15p | 14.00p | 14.00p | 4000 |
| 19/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2069 |
| 18/02/2013 | 14.25p | 14.25p | 13.50p | 14.00p | 6179 |
| 15/02/2013 | 14.25p | 14.25p | 13.49p | 14.25p | 229443 |
| 14/02/2013 | 14.00p | 14.25p | 13.50p | 14.25p | 138620 |
| 13/02/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 2032 |
| 12/02/2013 | 14.75p | 14.75p | 13.50p | 14.00p | 44398 |
| 11/02/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 54545 |
| 08/02/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 64720 |
| 07/02/2013 | 14.75p | 14.75p | 14.75p | 14.75p | 20000 |
| 06/02/2013 | 14.75p | 14.75p | 13.50p | 14.75p | 28127 |
| 05/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 0 |
| 04/02/2013 | 14.75p | 14.75p | 14.24p | 14.75p | 2538 |
| 01/02/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 0 |
| 31/01/2013 | 14.75p | 15.00p | 14.24p | 14.75p | 102500 |
| 30/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 0 |
| 29/01/2013 | 14.75p | 15.00p | 14.00p | 14.75p | 35577 |
| 28/01/2013 | 14.75p | 14.75p | 14.39p | 14.75p | 29282 |
| 25/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 25570 |
| 24/01/2013 | 14.75p | 15.50p | 14.00p | 14.75p | 802300 |
| 23/01/2013 | 14.75p | 15.13p | 14.00p | 14.00p | 246425 |
| 22/01/2013 | 14.75p | 14.80p | 14.75p | 14.75p | 3050 |
| 21/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 0 |
| 18/01/2013 | 14.75p | 15.00p | 14.15p | 14.75p | 28990 |
| 17/01/2013 | 14.75p | 14.75p | 14.31p | 14.75p | 33613 |
| 16/01/2013 | 15.00p | 15.40p | 14.64p | 14.75p | 11000 |
| 15/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 0 |
| 14/01/2013 | 15.00p | 15.38p | 14.64p | 15.00p | 1367538 |
| 11/01/2013 | 15.25p | 15.25p | 14.65p | 15.00p | 113429 |
| 10/01/2013 | 15.25p | 15.25p | 14.90p | 15.25p | 14744 |
| 09/01/2013 | 14.25p | 15.25p | 14.25p | 15.25p | 139989 |
| 08/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
| 07/01/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 8502 |
| 04/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 6534 |
| 03/01/2013 | 14.25p | 15.00p | 14.10p | 14.25p | 30340 |
| 02/01/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 27086 |
| 31/12/2012 | 13.75p | 15.12p | 13.00p | 14.25p | 108975 |
| 28/12/2012 | 13.75p | 14.32p | 13.00p | 13.75p | 0 |
| 27/12/2012 | 13.75p | 14.32p | 13.00p | 13.75p | 65783 |
| 24/12/2012 | 13.50p | 13.75p | 13.18p | 13.75p | 1500 |
| 21/12/2012 | 12.75p | 14.00p | 12.75p | 13.50p | 233289 |
| 20/12/2012 | 11.75p | 13.50p | 11.00p | 12.25p | 168983 |
| 19/12/2012 | 11.75p | 12.50p | 10.00p | 11.75p | 9660642 |
| 18/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 589 |
| 17/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 700 |
| 14/12/2012 | 11.75p | 12.00p | 10.70p | 11.75p | 29500 |
| 13/12/2012 | 11.75p | 11.75p | 10.70p | 11.75p | 16697 |
| 12/12/2012 | 11.75p | 12.19p | 10.70p | 11.75p | 39720 |
| 11/12/2012 | 10.50p | 13.46p | 10.00p | 11.75p | 262075 |
| 10/12/2012 | 9.50p | 9.80p | 9.05p | 9.50p | 332000 |
| 07/12/2012 | 9.50p | 9.75p | 9.00p | 9.50p | 0 |
| 06/12/2012 | 9.50p | 9.75p | 9.00p | 9.50p | 14800 |
| 05/12/2012 | 9.50p | 9.50p | 9.05p | 9.50p | 44592 |
| 04/12/2012 | 9.50p | 9.88p | 9.50p | 9.50p | 505000 |
| 03/12/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 28501 |
| 30/11/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 15000 |
| 29/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 50450 |
| 28/11/2012 | 10.00p | 10.00p | 9.50p | 9.75p | 2000 |
| 27/11/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 26/11/2012 | 9.75p | 10.00p | 9.75p | 10.00p | 0 |
| 23/11/2012 | 9.75p | 9.75p | 9.75p | 9.75p | 8000 |
| 22/11/2012 | 10.38p | 10.50p | 9.50p | 9.75p | 34432 |
| 21/11/2012 | 10.38p | 10.50p | 9.75p | 10.38p | 0 |
| 20/11/2012 | 10.38p | 10.50p | 9.75p | 10.38p | 12879 |
| 19/11/2012 | 10.38p | 10.38p | 9.75p | 10.38p | 0 |
| 16/11/2012 | 10.38p | 10.38p | 9.75p | 10.38p | 3582 |
| 15/11/2012 | 11.75p | 11.75p | 9.75p | 10.38p | 103427 |
| 14/11/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 12142 |
| 13/11/2012 | 12.00p | 12.20p | 12.00p | 12.00p | 42930 |
| 12/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 10000 |
| 09/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 08/11/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 8000 |
| 07/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 50000 |
| 06/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 05/11/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 4000 |
| 02/11/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 0 |
| 01/11/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 0 |
| 31/10/2012 | 12.00p | 12.00p | 11.38p | 12.00p | 23921 |
| 30/10/2012 | 12.00p | 12.35p | 11.00p | 12.00p | 99161 |
| 29/10/2012 | 12.25p | 12.25p | 11.50p | 12.00p | 10580 |
| 26/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 5000 |
| 25/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 24/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 23/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 22/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 2632 |
| 19/10/2012 | 12.25p | 12.77p | 12.00p | 12.25p | 0 |
| 18/10/2012 | 12.00p | 12.77p | 12.00p | 12.25p | 56470 |
| 17/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 16/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 15/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 16000 |
| 12/10/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 13200 |
| 11/10/2012 | 11.75p | 12.19p | 11.50p | 12.00p | 2557 |
| 10/10/2012 | 11.75p | 12.04p | 11.75p | 11.75p | 5000 |
| 09/10/2012 | 11.25p | 11.75p | 11.03p | 11.75p | 16588 |
| 08/10/2012 | 11.25p | 11.43p | 11.25p | 11.25p | 4227 |
| 05/10/2012 | 11.25p | 11.43p | 11.25p | 11.25p | 1312 |
| 04/10/2012 | 11.25p | 11.25p | 11.05p | 11.25p | 15640 |
| 03/10/2012 | 11.75p | 11.75p | 10.50p | 11.25p | 687067 |
| 02/10/2012 | 11.75p | 11.90p | 11.50p | 11.75p | 17577 |
| 01/10/2012 | 11.75p | 12.00p | 11.50p | 11.75p | 146343 |
| 28/09/2012 | 10.75p | 12.60p | 10.75p | 11.50p | 462663 |
| 27/09/2012 | 10.38p | 10.75p | 10.38p | 10.63p | 23136 |
| 26/09/2012 | 10.38p | 10.75p | 10.29p | 10.38p | 15489 |
| 25/09/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 4678 |
| 24/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 0 |
| 21/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 0 |
| 20/09/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 20284 |
| 19/09/2012 | 10.13p | 10.50p | 10.13p | 10.50p | 19232 |
| 18/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 9629 |
| 17/09/2012 | 10.13p | 10.19p | 10.00p | 10.13p | 78930 |
| 14/09/2012 | 10.13p | 10.25p | 10.00p | 10.25p | 55120 |
| 13/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 0 |
| 12/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 0 |
| 11/09/2012 | 10.13p | 10.19p | 10.06p | 10.13p | 54035 |
| 10/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 0 |
| 07/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 25560 |
| 06/09/2012 | 10.13p | 10.19p | 10.13p | 10.13p | 5000 |
| 05/09/2012 | 10.13p | 10.13p | 10.10p | 10.13p | 110056 |
| 04/09/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 575 |
| 03/09/2012 | 10.13p | 10.13p | 10.05p | 10.13p | 39498 |
| 31/08/2012 | 10.13p | 10.13p | 10.01p | 10.13p | 17000 |
| 30/08/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 90000 |
| 29/08/2012 | 10.00p | 10.13p | 10.00p | 10.13p | 52000 |
| 28/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 8000 |
| 24/08/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 23/08/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 29033 |
| 22/08/2012 | 10.50p | 10.50p | 9.74p | 10.25p | 159667 |
| 21/08/2012 | 10.25p | 10.50p | 10.00p | 10.50p | 872 |
| 20/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 17/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 11000 |
| 16/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 15/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 14/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 40614 |
| 13/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 10/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 9120 |
| 09/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 102027 |
| 08/08/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 5000 |
| 07/08/2012 | 10.38p | 10.50p | 10.25p | 10.25p | 0 |
| 06/08/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 1500 |
| 03/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 02/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 01/08/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 31/07/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 1200 |
| 30/07/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 27463 |
| 27/07/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 26/07/2012 | 10.75p | 10.75p | 10.25p | 10.50p | 0 |
| 25/07/2012 | 10.63p | 10.70p | 10.25p | 10.63p | 0 |
| 24/07/2012 | 10.63p | 10.70p | 10.25p | 10.63p | 410000 |
| 23/07/2012 | 10.63p | 10.70p | 10.63p | 10.63p | 10000 |
| 20/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 0 |
| 19/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 35500 |
| 18/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 0 |
| 17/07/2012 | 10.63p | 10.70p | 10.51p | 10.63p | 130000 |
| 16/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 2146 |
| 13/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 12/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 872 |
| 11/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 70080 |
| 10/07/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 6170 |
| 09/07/2012 | 10.63p | 10.63p | 10.00p | 10.63p | 53808 |
| 06/07/2012 | 11.00p | 11.50p | 10.50p | 10.63p | 69296 |
| 05/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 68927 |
| 04/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 03/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 12000 |
| 02/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 4786 |
*Close Price adjusted for both dividends and splits