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 |
|---|---|---|---|---|---|
| 12/08/2019 | 16.00p | 16.68p | 14.00p | 15.00p | 238634 |
| 09/08/2019 | 16.00p | 17.20p | 13.00p | 16.00p | 584738 |
| 08/08/2019 | 25.00p | 25.00p | 15.11p | 17.00p | 1626629 |
| 07/08/2019 | 23.00p | 29.94p | 16.02p | 24.00p | 1855778 |
| 06/08/2019 | 13.25p | 22.80p | 13.20p | 22.50p | 1418194 |
| 05/08/2019 | 13.50p | 13.90p | 12.69p | 13.25p | 300997 |
| 02/08/2019 | 12.40p | 14.49p | 12.40p | 13.50p | 637440 |
| 01/08/2019 | 11.15p | 13.99p | 10.50p | 12.40p | 1106582 |
| 31/07/2019 | 11.75p | 12.23p | 10.13p | 11.15p | 525995 |
| 30/07/2019 | 10.50p | 12.90p | 10.49p | 11.75p | 881942 |
| 29/07/2019 | 11.85p | 11.85p | 10.10p | 10.75p | 225979 |
| 26/07/2019 | 12.50p | 13.18p | 11.03p | 11.85p | 305705 |
| 25/07/2019 | 12.50p | 13.75p | 12.00p | 12.00p | 840800 |
| 24/07/2019 | 10.00p | 13.00p | 9.60p | 12.50p | 548497 |
| 23/07/2019 | 10.50p | 10.50p | 9.25p | 10.00p | 294576 |
| 22/07/2019 | 11.50p | 11.50p | 10.00p | 10.50p | 479812 |
| 19/07/2019 | 12.75p | 12.75p | 11.15p | 11.50p | 169082 |
| 18/07/2019 | 11.25p | 15.77p | 11.25p | 12.50p | 1546794 |
| 17/07/2019 | 10.50p | 11.90p | 9.52p | 11.25p | 658817 |
| 16/07/2019 | 10.25p | 11.00p | 8.60p | 10.50p | 456503 |
| 15/07/2019 | 7.00p | 11.39p | 7.00p | 10.00p | 1141498 |
| 12/07/2019 | 7.00p | 7.00p | 6.72p | 7.00p | 7052 |
| 11/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 50000 |
| 10/07/2019 | 6.13p | 7.25p | 6.13p | 6.20p | 294290 |
| 09/07/2019 | 6.13p | 6.13p | 6.01p | 6.13p | 4000 |
| 08/07/2019 | 6.13p | 6.13p | 6.01p | 6.13p | 6000 |
| 05/07/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 200 |
| 04/07/2019 | 6.13p | 6.13p | 6.01p | 6.13p | 2712 |
| 03/07/2019 | 6.13p | 6.25p | 6.13p | 6.13p | 25000 |
| 02/07/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/07/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/06/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 25000 |
| 24/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/06/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 22670 |
| 20/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/06/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 8150 |
| 18/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/06/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 2000 |
| 07/06/2019 | 6.13p | 6.25p | 6.00p | 6.13p | 21840 |
| 06/06/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/06/2019 | 6.25p | 6.25p | 5.55p | 6.13p | 50779 |
| 04/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/05/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 1000 |
| 29/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/05/2019 | 6.25p | 6.50p | 6.25p | 6.25p | 12500 |
| 20/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/05/2019 | 6.25p | 6.25p | 6.10p | 6.25p | 45488 |
| 16/05/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/05/2019 | 6.50p | 6.50p | 6.25p | 6.25p | 38000 |
| 14/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/05/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 18500 |
| 03/05/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 15000 |
| 02/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/05/2019 | 6.75p | 6.75p | 6.00p | 6.50p | 20280 |
| 30/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2019 | 6.75p | 6.75p | 6.00p | 6.75p | 386 |
| 25/04/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 64678 |
| 24/04/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/04/2019 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 18/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 35765 |
| 17/04/2019 | 6.75p | 6.85p | 6.50p | 6.50p | 110000 |
| 16/04/2019 | 6.75p | 6.84p | 6.50p | 6.75p | 30123 |
| 15/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 2966 |
| 12/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 7821 |
| 09/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 11111 |
| 08/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 3600 |
| 04/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/04/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/04/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 12871 |
| 29/03/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 40000 |
| 28/03/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/03/2019 | 7.00p | 7.00p | 6.55p | 7.00p | 131981 |
| 26/03/2019 | 7.00p | 7.00p | 6.65p | 7.00p | 37745 |
| 25/03/2019 | 7.50p | 8.18p | 7.00p | 7.00p | 549640 |
| 22/03/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 543 |
| 21/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 593 |
| 19/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/03/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 48500 |
| 14/03/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/03/2019 | 6.63p | 7.50p | 6.63p | 7.00p | 47000 |
| 12/03/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 400 |
| 11/03/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/03/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/03/2019 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 06/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2019 | 6.75p | 6.75p | 6.00p | 6.75p | 18000 |
| 04/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/02/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 27/02/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 28592 |
| 26/02/2019 | 7.13p | 7.13p | 6.50p | 6.75p | 28789 |
| 25/02/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 5000 |
| 22/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/02/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 6160 |
| 11/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/02/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 6000 |
| 04/02/2019 | 7.60p | 7.60p | 7.50p | 7.50p | 10149 |
| 01/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 31/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 30/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 25/01/2019 | 7.60p | 7.60p | 7.00p | 7.60p | 6000 |
| 24/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/01/2019 | 7.60p | 7.60p | 7.00p | 7.60p | 2000 |
| 21/01/2019 | 7.63p | 7.63p | 7.60p | 7.60p | 0 |
| 18/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/01/2019 | 7.63p | 7.63p | 7.25p | 7.63p | 20588 |
| 15/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/01/2019 | 7.63p | 7.63p | 7.00p | 7.63p | 25693 |
| 11/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 1186 |
| 09/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/01/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 7344 |
| 02/01/2019 | 7.63p | 7.63p | 7.62p | 7.63p | 918 |
| 31/12/2018 | 7.63p | 7.63p | 7.00p | 7.63p | 2000 |
| 28/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2018 | 7.63p | 7.63p | 7.00p | 7.63p | 156 |
| 14/12/2018 | 7.63p | 7.63p | 6.50p | 7.63p | 5266 |
| 13/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2018 | 7.63p | 7.63p | 7.55p | 7.63p | 0 |
| 07/12/2018 | 7.88p | 7.88p | 7.50p | 7.55p | 23219 |
| 06/12/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/12/2018 | 8.13p | 8.13p | 7.88p | 7.88p | 15000 |
| 04/12/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 6003 |
| 03/12/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 11000 |
| 30/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 29/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 27/11/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 5400 |
| 26/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 22/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/11/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/11/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 1427 |
| 09/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/11/2018 | 8.25p | 8.35p | 8.00p | 8.25p | 17304 |
| 02/11/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 21176 |
| 01/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 27940 |
| 29/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
*Close Price adjusted for both dividends and splits