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 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
- Buy 3i Group (III) by UBS
Ovoca Bio (CDI) (OVB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2023 | 8.25p | 8.25p | 7.50p | 8.00p | 34686 |
| 31/07/2023 | 8.25p | 9.00p | 7.55p | 8.25p | 16223 |
| 28/07/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 27/07/2023 | 8.50p | 8.64p | 8.00p | 8.50p | 29228 |
| 26/07/2023 | 8.50p | 8.83p | 8.00p | 8.50p | 17523 |
| 25/07/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 45806 |
| 24/07/2023 | 8.50p | 8.50p | 8.26p | 8.50p | 34600 |
| 21/07/2023 | 8.50p | 8.88p | 8.00p | 8.50p | 15685 |
| 20/07/2023 | 7.13p | 8.93p | 7.13p | 8.50p | 341733 |
| 19/07/2023 | 6.75p | 7.50p | 6.72p | 7.13p | 129241 |
| 18/07/2023 | 6.00p | 7.00p | 6.00p | 6.75p | 104777 |
| 17/07/2023 | 6.00p | 6.30p | 5.68p | 6.00p | 247729 |
| 14/07/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 13000 |
| 13/07/2023 | 6.00p | 6.20p | 6.00p | 6.00p | 10000 |
| 12/07/2023 | 6.00p | 6.10p | 6.00p | 6.00p | 0 |
| 11/07/2023 | 6.00p | 6.26p | 5.63p | 6.00p | 38924 |
| 10/07/2023 | 6.00p | 6.37p | 5.66p | 6.00p | 62358 |
| 07/07/2023 | 6.00p | 6.35p | 5.50p | 6.00p | 64938 |
| 06/07/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 194 |
| 05/07/2023 | 6.00p | 6.37p | 6.00p | 6.00p | 22668 |
| 04/07/2023 | 6.00p | 6.00p | 5.63p | 6.00p | 108 |
| 03/07/2023 | 6.00p | 6.37p | 5.63p | 6.00p | 90441 |
| 30/06/2023 | 6.00p | 6.05p | 5.63p | 6.00p | 94722 |
| 29/06/2023 | 6.00p | 6.00p | 5.63p | 6.00p | 8053 |
| 28/06/2023 | 6.00p | 6.00p | 5.54p | 6.00p | 85992 |
| 27/06/2023 | 6.00p | 6.40p | 5.50p | 6.00p | 31598 |
| 26/06/2023 | 6.00p | 6.22p | 6.00p | 6.00p | 40016 |
| 23/06/2023 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 22/06/2023 | 6.00p | 6.23p | 6.00p | 6.00p | 15968 |
| 21/06/2023 | 6.50p | 6.62p | 5.79p | 6.00p | 126655 |
| 20/06/2023 | 6.50p | 6.56p | 6.10p | 6.50p | 139197 |
| 19/06/2023 | 6.50p | 6.62p | 6.25p | 6.50p | 30725 |
| 16/06/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 15/06/2023 | 6.75p | 7.00p | 5.88p | 6.50p | 25940 |
| 14/06/2023 | 7.00p | 7.10p | 6.67p | 6.75p | 0 |
| 13/06/2023 | 6.63p | 7.29p | 6.50p | 7.00p | 199711 |
| 12/06/2023 | 7.00p | 7.00p | 5.61p | 6.63p | 398667 |
| 09/06/2023 | 7.75p | 8.09p | 7.75p | 7.75p | 123 |
| 08/06/2023 | 7.75p | 7.86p | 7.75p | 7.75p | 0 |
| 07/06/2023 | 7.75p | 7.86p | 7.75p | 7.75p | 0 |
| 06/06/2023 | 7.75p | 8.09p | 7.75p | 7.75p | 15 |
| 05/06/2023 | 8.00p | 8.50p | 7.00p | 7.75p | 203517 |
| 02/06/2023 | 7.75p | 8.25p | 7.60p | 8.00p | 87425 |
| 01/06/2023 | 7.25p | 7.45p | 7.00p | 7.25p | 103255 |
| 31/05/2023 | 7.50p | 7.85p | 7.00p | 7.25p | 43016 |
| 30/05/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 14407 |
| 26/05/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 58885 |
| 25/05/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 230 |
| 24/05/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 91306 |
| 23/05/2023 | 7.75p | 8.00p | 7.15p | 7.50p | 169691 |
| 22/05/2023 | 9.00p | 9.12p | 7.50p | 7.75p | 150200 |
| 19/05/2023 | 8.25p | 9.50p | 8.00p | 9.00p | 239367 |
| 18/05/2023 | 7.25p | 10.00p | 7.25p | 8.25p | 918416 |
| 17/05/2023 | 7.00p | 7.85p | 6.88p | 7.25p | 438312 |
| 16/05/2023 | 6.75p | 7.39p | 6.75p | 7.00p | 129677 |
| 15/05/2023 | 6.75p | 7.35p | 6.00p | 6.75p | 57100 |
| 12/05/2023 | 5.75p | 7.00p | 5.75p | 6.75p | 158369 |
| 11/05/2023 | 5.75p | 6.27p | 5.75p | 6.00p | 159 |
| 10/05/2023 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 09/05/2023 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 05/05/2023 | 6.00p | 6.30p | 5.60p | 6.00p | 19351 |
| 04/05/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 03/05/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 02/05/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 232 |
| 28/04/2023 | 5.75p | 6.00p | 5.66p | 6.00p | 2547 |
| 27/04/2023 | 5.50p | 6.00p | 5.50p | 6.00p | 139833 |
| 26/04/2023 | 5.75p | 5.50p | 5.17p | 5.50p | 0 |
| 25/04/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 25617 |
| 24/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 21/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 20/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
| 19/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 18/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 17/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
| 14/04/2023 | 5.50p | 5.65p | 5.50p | 5.50p | 10000 |
| 13/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 12/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
| 11/04/2023 | 5.75p | 5.75p | 5.25p | 5.50p | 25991 |
| 06/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
| 05/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
| 04/04/2023 | 5.50p | 5.87p | 5.50p | 5.50p | 34072 |
| 03/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
| 31/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/03/2023 | 6.00p | 6.00p | 5.52p | 5.75p | 32233 |
| 29/03/2023 | 6.00p | 5.75p | 5.75p | 5.75p | 0 |
| 28/03/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 70084 |
| 27/03/2023 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 24/03/2023 | 6.00p | 6.00p | 5.60p | 5.75p | 45206 |
| 23/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 22/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 21/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 20/03/2023 | 6.00p | 6.00p | 5.45p | 5.45p | 1500 |
| 17/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 5229 |
| 16/03/2023 | 6.00p | 6.50p | 5.88p | 6.00p | 10615 |
| 15/03/2023 | 6.00p | 6.50p | 5.83p | 6.00p | 0 |
| 14/03/2023 | 6.00p | 6.35p | 5.88p | 6.00p | 145782 |
| 13/03/2023 | 6.00p | 6.00p | 5.52p | 6.00p | 30000 |
| 10/03/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 09/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 08/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 32856 |
| 07/03/2023 | 5.63p | 5.63p | 5.29p | 5.63p | 43601 |
| 06/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/03/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 15 |
| 02/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/02/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/02/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/02/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 23983 |
| 23/02/2023 | 5.63p | 6.00p | 5.50p | 5.63p | 1643 |
| 22/02/2023 | 5.50p | 5.86p | 5.50p | 5.63p | 85000 |
| 21/02/2023 | 6.00p | 6.00p | 5.01p | 5.50p | 287307 |
| 20/02/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/02/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 10000 |
| 16/02/2023 | 6.00p | 6.00p | 5.70p | 6.00p | 1700 |
| 15/02/2023 | 6.00p | 6.40p | 5.55p | 6.00p | 8259 |
| 14/02/2023 | 6.25p | 6.30p | 5.72p | 6.00p | 76700 |
| 13/02/2023 | 6.00p | 6.76p | 5.50p | 6.25p | 59504 |
| 10/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 10030 |
| 09/02/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 60949 |
| 08/02/2023 | 6.00p | 6.08p | 5.61p | 6.00p | 21281 |
| 07/02/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 06/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 30110 |
| 03/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 30 |
| 02/02/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/02/2023 | 6.00p | 6.13p | 5.51p | 6.00p | 96 |
| 31/01/2023 | 6.00p | 6.13p | 6.00p | 6.00p | 2000 |
| 30/01/2023 | 6.50p | 6.50p | 5.00p | 6.00p | 156499 |
| 27/01/2023 | 6.50p | 6.50p | 6.01p | 6.50p | 24336 |
| 26/01/2023 | 6.50p | 6.50p | 6.11p | 6.50p | 34281 |
| 25/01/2023 | 7.00p | 7.00p | 6.00p | 6.50p | 81140 |
| 24/01/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 15000 |
| 23/01/2023 | 7.00p | 7.30p | 7.00p | 7.00p | 0 |
| 20/01/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 10 |
| 19/01/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 983 |
| 18/01/2023 | 7.13p | 7.13p | 6.11p | 7.00p | 74785 |
| 17/01/2023 | 7.00p | 7.13p | 6.10p | 7.13p | 135121 |
| 16/01/2023 | 7.10p | 7.10p | 6.50p | 7.00p | 19079 |
| 13/01/2023 | 5.75p | 7.50p | 5.75p | 7.10p | 603138 |
| 12/01/2023 | 5.75p | 6.00p | 5.55p | 5.75p | 24674 |
| 11/01/2023 | 5.25p | 6.00p | 5.25p | 5.75p | 239750 |
| 10/01/2023 | 5.50p | 6.48p | 4.55p | 5.25p | 411811 |
| 09/01/2023 | 5.00p | 6.00p | 5.00p | 5.50p | 271865 |
| 06/01/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 6000 |
| 05/01/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 60000 |
| 04/01/2023 | 5.00p | 5.00p | 4.36p | 5.00p | 110917 |
| 03/01/2023 | 4.88p | 5.00p | 4.63p | 5.00p | 0 |
| 30/12/2022 | 5.50p | 5.50p | 4.50p | 4.88p | 74195 |
| 29/12/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 10007 |
| 28/12/2022 | 4.75p | 6.00p | 4.75p | 5.50p | 604325 |
| 23/12/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 22/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 21/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 2847 |
| 20/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 250 |
| 19/12/2022 | 4.75p | 4.88p | 4.75p | 4.75p | 5000 |
| 16/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 23000 |
| 15/12/2022 | 4.75p | 4.82p | 4.75p | 4.75p | 22574 |
| 14/12/2022 | 4.75p | 4.85p | 4.36p | 4.75p | 179400 |
| 13/12/2022 | 5.63p | 5.63p | 4.74p | 4.75p | 122983 |
| 12/12/2022 | 5.63p | 5.38p | 5.38p | 5.38p | 0 |
| 09/12/2022 | 5.63p | 5.63p | 5.25p | 5.38p | 3000 |
| 08/12/2022 | 5.63p | 5.63p | 5.20p | 5.38p | 140000 |
| 07/12/2022 | 5.75p | 5.75p | 5.03p | 5.63p | 93958 |
| 06/12/2022 | 5.50p | 5.85p | 5.50p | 5.75p | 20000 |
| 05/12/2022 | 5.50p | 5.79p | 5.50p | 5.50p | 94779 |
| 02/12/2022 | 5.50p | 5.65p | 5.11p | 5.50p | 19424 |
| 01/12/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 43 |
| 30/11/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/11/2022 | 6.25p | 6.25p | 5.22p | 5.50p | 299514 |
| 28/11/2022 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 25/11/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 109786 |
| 24/11/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 16886 |
| 23/11/2022 | 6.25p | 6.40p | 6.03p | 6.25p | 3708 |
| 22/11/2022 | 6.25p | 6.25p | 6.03p | 6.25p | 8014 |
| 21/11/2022 | 6.25p | 6.25p | 6.21p | 6.25p | 2714 |
| 18/11/2022 | 6.25p | 6.50p | 6.21p | 6.25p | 65 |
| 17/11/2022 | 6.75p | 6.78p | 6.04p | 6.25p | 151726 |
| 16/11/2022 | 6.15p | 7.01p | 6.15p | 6.75p | 473081 |
| 15/11/2022 | 6.60p | 6.60p | 6.03p | 6.15p | 145788 |
| 14/11/2022 | 6.60p | 6.60p | 6.30p | 6.60p | 38714 |
| 11/11/2022 | 6.75p | 6.75p | 6.06p | 6.60p | 117887 |
| 10/11/2022 | 7.75p | 7.75p | 6.54p | 6.75p | 276299 |
| 09/11/2022 | 7.50p | 7.83p | 7.50p | 7.75p | 0 |
| 08/11/2022 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 07/11/2022 | 7.50p | 7.83p | 7.50p | 7.75p | 0 |
| 04/11/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 21 |
| 03/11/2022 | 7.75p | 7.80p | 7.53p | 7.75p | 29341 |
| 02/11/2022 | 7.75p | 7.75p | 7.52p | 7.75p | 65000 |
| 01/11/2022 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 31/10/2022 | 7.75p | 7.98p | 7.75p | 7.75p | 54673 |
| 28/10/2022 | 7.75p | 8.00p | 7.50p | 7.50p | 127175 |
| 27/10/2022 | 7.25p | 7.93p | 7.25p | 7.75p | 78912 |
| 26/10/2022 | 7.00p | 7.45p | 7.00p | 7.25p | 15000 |
| 25/10/2022 | 7.00p | 7.00p | 6.94p | 7.00p | 0 |
| 24/10/2022 | 7.00p | 7.49p | 7.00p | 7.00p | 20655 |
| 21/10/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 175500 |
| 20/10/2022 | 6.75p | 6.87p | 6.50p | 6.75p | 18267 |
| 19/10/2022 | 6.25p | 6.88p | 6.25p | 6.75p | 36846 |
| 18/10/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 36384 |
| 17/10/2022 | 6.10p | 6.50p | 6.10p | 6.25p | 82993 |
| 14/10/2022 | 5.75p | 6.30p | 5.70p | 6.10p | 31470 |
*Close Price adjusted for both dividends and splits