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 National Grid (NG.) by Charlie Keough in The Motley Fool
- Buy Sanderson Design Group (SDG) by Lucy Tobin in The Times - Tempus
- Avoid Abrdn (ABDN) by Charlie Keough in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Sector Perform Mobico Group (MCG) by RBC Capital
- Avoid TPXimpact Holdings (TPX) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Harvey Jones in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Watch BAE Systems (BA.) by Gordon Best in The Motley Fool
- Watch National Grid (NG.) by Gordon Best in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Harvey Jones in The Motley Fool
- Neutral RS Group (RS1) by UBS
- Buy Experian (EXPN) by UBS
- Watch Lloyds Banking Group (LLOY) by Mark David Hartley in The Motley Fool
- Outperform Greencore Group (CDI) (GNC) by Davy
4basebio (4BB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 1,405.00p | 1,420.00p | 1,384.00p | 1,400.00p | 2627 |
| 30/05/2024 | 1,405.00p | 1,418.00p | 1,393.00p | 1,405.00p | 1635 |
| 29/05/2024 | 1,405.00p | 1,430.00p | 1,385.00p | 1,405.00p | 5369 |
| 28/05/2024 | 1,405.00p | 1,429.00p | 1,382.00p | 1,405.00p | 2808 |
| 24/05/2024 | 1,405.00p | 1,430.00p | 1,388.00p | 1,405.00p | 294 |
| 23/05/2024 | 1,405.00p | 1,405.00p | 1,388.00p | 1,405.00p | 12 |
| 22/05/2024 | 1,405.00p | 1,450.00p | 1,388.00p | 1,405.00p | 599 |
| 21/05/2024 | 1,405.00p | 1,430.00p | 1,382.00p | 1,405.00p | 912 |
| 20/05/2024 | 1,410.00p | 1,430.00p | 1,380.00p | 1,405.00p | 3099 |
| 17/05/2024 | 1,435.00p | 1,470.00p | 1,410.00p | 1,410.00p | 6199 |
| 16/05/2024 | 1,440.00p | 1,470.00p | 1,400.00p | 1,435.00p | 2296 |
| 15/05/2024 | 1,410.00p | 1,465.00p | 1,380.00p | 1,410.00p | 3711 |
| 14/05/2024 | 1,220.00p | 1,420.00p | 1,220.00p | 1,415.00p | 20014 |
| 13/05/2024 | 1,160.00p | 1,240.00p | 1,135.00p | 1,220.00p | 6079 |
| 10/05/2024 | 1,145.00p | 1,188.00p | 1,145.00p | 1,160.00p | 1002 |
| 09/05/2024 | 1,125.00p | 1,170.00p | 1,090.00p | 1,145.00p | 2394 |
| 08/05/2024 | 1,080.00p | 1,126.60p | 1,061.00p | 1,090.00p | 2456 |
| 07/05/2024 | 1,080.00p | 1,099.00p | 1,061.00p | 1,080.00p | 1170 |
| 03/05/2024 | 1,080.00p | 1,096.00p | 1,061.00p | 1,080.00p | 739 |
| 02/05/2024 | 1,075.00p | 1,096.00p | 1,055.00p | 1,080.00p | 977 |
| 01/05/2024 | 1,070.00p | 1,100.00p | 1,055.00p | 1,075.00p | 96 |
| 30/04/2024 | 1,070.00p | 1,100.00p | 1,020.00p | 1,070.00p | 140 |
| 29/04/2024 | 1,070.00p | 1,100.00p | 1,062.00p | 1,070.00p | 1636 |
| 26/04/2024 | 1,070.00p | 1,099.00p | 1,070.00p | 1,070.00p | 2239 |
| 25/04/2024 | 1,070.00p | 1,120.00p | 1,050.00p | 1,120.00p | 849 |
| 24/04/2024 | 1,045.00p | 1,100.00p | 1,045.00p | 1,070.00p | 3229 |
| 23/04/2024 | 1,045.00p | 1,069.00p | 1,045.00p | 1,045.00p | 96 |
| 22/04/2024 | 1,035.00p | 1,069.00p | 1,035.00p | 1,045.00p | 1418 |
| 19/04/2024 | 1,035.00p | 1,069.00p | 1,026.00p | 1,035.00p | 96 |
| 18/04/2024 | 1,035.00p | 1,069.00p | 1,035.00p | 1,035.00p | 413 |
| 17/04/2024 | 1,035.00p | 1,070.00p | 1,024.00p | 1,035.00p | 564 |
| 16/04/2024 | 1,035.00p | 1,070.00p | 1,035.00p | 1,070.00p | 1373 |
| 15/04/2024 | 995.00p | 1,060.00p | 995.00p | 1,050.00p | 6867 |
| 12/04/2024 | 950.00p | 1,020.00p | 940.00p | 1,020.00p | 3323 |
| 11/04/2024 | 950.00p | 969.00p | 950.00p | 950.00p | 1 |
| 10/04/2024 | 950.00p | 970.00p | 945.25p | 950.00p | 4016 |
| 09/04/2024 | 930.00p | 964.00p | 926.00p | 930.00p | 5127 |
| 08/04/2024 | 930.00p | 959.00p | 930.00p | 930.00p | 28 |
| 05/04/2024 | 930.00p | 949.90p | 901.00p | 930.00p | 829 |
| 04/04/2024 | 945.00p | 952.90p | 909.03p | 930.00p | 2219 |
| 03/04/2024 | 945.00p | 954.00p | 934.50p | 945.00p | 67 |
| 02/04/2024 | 945.00p | 945.00p | 932.00p | 945.00p | 332 |
| 28/03/2024 | 950.00p | 960.00p | 931.00p | 960.00p | 6794 |
| 27/03/2024 | 950.00p | 959.00p | 950.00p | 950.00p | 1891 |
| 26/03/2024 | 960.00p | 961.00p | 950.00p | 950.00p | 835 |
| 25/03/2024 | 975.00p | 980.00p | 956.00p | 960.00p | 4419 |
| 22/03/2024 | 975.00p | 1,020.00p | 964.45p | 975.00p | 1922 |
| 21/03/2024 | 985.00p | 994.00p | 966.00p | 975.00p | 1894 |
| 20/03/2024 | 975.00p | 975.00p | 975.00p | 975.00p | 2086 |
| 19/03/2024 | 975.00p | 998.00p | 951.00p | 975.00p | 2383 |
| 18/03/2024 | 975.00p | 1,000.00p | 964.45p | 975.00p | 970 |
| 15/03/2024 | 975.00p | 1,020.00p | 964.45p | 975.00p | 397 |
| 14/03/2024 | 970.00p | 1,000.00p | 964.45p | 1,000.00p | 1423 |
| 13/03/2024 | 965.00p | 988.00p | 964.45p | 970.00p | 2217 |
| 12/03/2024 | 945.00p | 970.00p | 945.00p | 965.00p | 7062 |
| 11/03/2024 | 885.00p | 965.00p | 871.00p | 945.00p | 11393 |
| 08/03/2024 | 870.00p | 900.00p | 855.00p | 885.00p | 812 |
| 07/03/2024 | 870.00p | 870.00p | 850.00p | 850.00p | 2092 |
| 06/03/2024 | 855.00p | 885.00p | 832.50p | 870.00p | 1133 |
| 05/03/2024 | 855.00p | 874.25p | 855.00p | 855.00p | 1038 |
| 04/03/2024 | 855.00p | 890.00p | 821.00p | 890.00p | 2966 |
| 01/03/2024 | 842.50p | 890.00p | 820.00p | 890.00p | 11269 |
| 29/02/2024 | 790.00p | 830.00p | 780.00p | 815.00p | 7342 |
| 28/02/2024 | 785.00p | 800.00p | 785.00p | 790.00p | 2056 |
| 27/02/2024 | 740.00p | 810.00p | 740.00p | 800.00p | 11763 |
| 26/02/2024 | 740.00p | 759.00p | 722.00p | 740.00p | 1412 |
| 23/02/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 22/02/2024 | 730.00p | 750.00p | 720.00p | 740.00p | 2000 |
| 21/02/2024 | 730.00p | 758.00p | 725.00p | 725.00p | 3029 |
| 20/02/2024 | 725.00p | 750.00p | 725.00p | 725.00p | 333 |
| 19/02/2024 | 725.00p | 750.00p | 725.00p | 725.00p | 1209 |
| 16/02/2024 | 725.00p | 740.00p | 725.00p | 725.00p | 4186 |
| 15/02/2024 | 725.00p | 749.00p | 704.00p | 725.00p | 1502 |
| 14/02/2024 | 725.00p | 733.00p | 725.00p | 725.00p | 500 |
| 13/02/2024 | 725.00p | 749.00p | 725.00p | 725.00p | 1450 |
| 12/02/2024 | 725.00p | 739.99p | 711.00p | 725.00p | 4772 |
| 09/02/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 400 |
| 08/02/2024 | 725.00p | 747.50p | 708.00p | 720.00p | 3655 |
| 07/02/2024 | 725.00p | 750.00p | 705.00p | 725.00p | 5151 |
| 06/02/2024 | 725.00p | 750.00p | 700.00p | 750.00p | 1417 |
| 05/02/2024 | 695.00p | 748.00p | 695.00p | 725.00p | 7736 |
| 02/02/2024 | 670.00p | 720.00p | 660.00p | 695.00p | 2804 |
| 01/02/2024 | 670.00p | 691.43p | 670.00p | 670.00p | 0 |
| 31/01/2024 | 660.00p | 690.00p | 660.00p | 670.00p | 15200 |
| 30/01/2024 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 29/01/2024 | 660.00p | 690.00p | 645.00p | 660.00p | 376 |
| 26/01/2024 | 652.50p | 675.00p | 652.50p | 660.00p | 1992 |
| 25/01/2024 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 24/01/2024 | 657.50p | 657.50p | 652.50p | 652.50p | 0 |
| 23/01/2024 | 642.50p | 657.50p | 642.50p | 657.50p | 8842 |
| 22/01/2024 | 645.00p | 655.00p | 640.00p | 642.50p | 25554 |
| 19/01/2024 | 645.00p | 664.00p | 645.00p | 645.00p | 74 |
| 18/01/2024 | 642.50p | 650.00p | 642.50p | 650.00p | 9993 |
| 17/01/2024 | 667.50p | 667.50p | 645.00p | 645.00p | 2292 |
| 16/01/2024 | 690.00p | 690.00p | 667.50p | 667.50p | 1219 |
| 15/01/2024 | 705.00p | 707.00p | 680.00p | 680.00p | 5430 |
| 12/01/2024 | 700.00p | 700.00p | 693.33p | 700.00p | 0 |
| 11/01/2024 | 715.00p | 715.00p | 682.00p | 700.00p | 2641 |
| 10/01/2024 | 700.00p | 720.00p | 700.00p | 700.00p | 7927 |
| 09/01/2024 | 700.00p | 720.00p | 682.00p | 700.00p | 985 |
| 08/01/2024 | 700.00p | 719.00p | 680.00p | 700.00p | 697 |
| 05/01/2024 | 695.00p | 718.00p | 695.00p | 700.00p | 748 |
| 04/01/2024 | 680.00p | 709.00p | 680.00p | 695.00p | 2619 |
| 03/01/2024 | 680.00p | 700.00p | 680.00p | 700.00p | 313 |
| 02/01/2024 | 680.00p | 710.00p | 675.00p | 700.00p | 13205 |
| 29/12/2023 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 28/12/2023 | 660.00p | 700.00p | 660.00p | 680.00p | 2397 |
| 27/12/2023 | 680.00p | 700.00p | 666.00p | 680.00p | 222 |
| 22/12/2023 | 675.00p | 698.00p | 675.00p | 680.00p | 2018 |
| 21/12/2023 | 655.00p | 698.00p | 655.00p | 675.00p | 1946 |
| 20/12/2023 | 655.00p | 686.00p | 631.00p | 655.00p | 1796 |
| 19/12/2023 | 640.00p | 669.00p | 640.00p | 655.00p | 4379 |
| 18/12/2023 | 640.00p | 658.70p | 640.00p | 640.00p | 1526 |
| 15/12/2023 | 640.00p | 650.00p | 622.00p | 640.00p | 2659 |
| 14/12/2023 | 635.00p | 643.00p | 620.00p | 640.00p | 10619 |
| 13/12/2023 | 650.00p | 650.00p | 630.00p | 635.00p | 3278 |
| 12/12/2023 | 650.00p | 650.00p | 630.00p | 640.00p | 4423 |
| 11/12/2023 | 610.00p | 670.00p | 610.00p | 650.00p | 40745 |
| 08/12/2023 | 605.00p | 610.00p | 605.00p | 610.00p | 0 |
| 07/12/2023 | 595.00p | 618.00p | 595.00p | 605.00p | 2225 |
| 06/12/2023 | 585.00p | 610.00p | 585.00p | 595.00p | 1825 |
| 05/12/2023 | 565.00p | 598.00p | 550.00p | 580.00p | 4639 |
| 04/12/2023 | 565.00p | 578.00p | 565.00p | 565.00p | 1383 |
| 01/12/2023 | 565.00p | 572.00p | 565.00p | 565.00p | 4619 |
| 30/11/2023 | 545.00p | 579.00p | 545.00p | 565.00p | 11847 |
| 29/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 28/11/2023 | 545.00p | 545.00p | 541.00p | 545.00p | 201 |
| 27/11/2023 | 545.00p | 550.00p | 545.00p | 545.00p | 5018 |
| 24/11/2023 | 545.00p | 545.00p | 520.00p | 545.00p | 2509 |
| 23/11/2023 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 22/11/2023 | 535.00p | 545.00p | 535.00p | 545.00p | 2500 |
| 21/11/2023 | 530.00p | 541.00p | 500.00p | 535.00p | 3891 |
| 20/11/2023 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/11/2023 | 530.00p | 530.00p | 501.00p | 530.00p | 382 |
| 16/11/2023 | 530.00p | 542.00p | 530.00p | 530.00p | 11 |
| 15/11/2023 | 530.00p | 530.00p | 500.10p | 530.00p | 1865 |
| 14/11/2023 | 510.00p | 530.00p | 500.00p | 530.00p | 3444 |
| 13/11/2023 | 500.00p | 520.00p | 500.00p | 510.00p | 96 |
| 10/11/2023 | 500.00p | 520.00p | 500.00p | 500.00p | 7 |
| 09/11/2023 | 500.00p | 500.00p | 488.00p | 500.00p | 0 |
| 08/11/2023 | 500.00p | 520.00p | 500.00p | 500.00p | 184 |
| 07/11/2023 | 510.00p | 530.00p | 492.20p | 500.00p | 5114 |
| 06/11/2023 | 515.00p | 515.00p | 510.00p | 510.00p | 677 |
| 03/11/2023 | 515.00p | 515.00p | 514.99p | 515.00p | 387 |
| 02/11/2023 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/11/2023 | 515.00p | 515.00p | 492.00p | 515.00p | 1000 |
| 31/10/2023 | 505.00p | 515.00p | 505.00p | 515.00p | 0 |
| 30/10/2023 | 510.00p | 518.00p | 492.00p | 505.00p | 3296 |
| 27/10/2023 | 507.00p | 518.00p | 500.00p | 510.00p | 1368 |
| 26/10/2023 | 550.00p | 550.00p | 500.00p | 500.00p | 6135 |
| 25/10/2023 | 550.00p | 550.00p | 520.00p | 550.00p | 2000 |
| 24/10/2023 | 552.50p | 552.50p | 532.00p | 550.00p | 396 |
| 23/10/2023 | 552.50p | 552.50p | 532.00p | 552.50p | 1 |
| 20/10/2023 | 552.50p | 575.00p | 530.00p | 552.50p | 2510 |
| 19/10/2023 | 552.50p | 552.50p | 530.00p | 530.00p | 2450 |
| 18/10/2023 | 552.50p | 565.00p | 552.50p | 552.50p | 350 |
| 17/10/2023 | 552.50p | 552.50p | 538.00p | 552.50p | 999 |
| 16/10/2023 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 13/10/2023 | 570.00p | 570.00p | 541.30p | 552.50p | 502 |
| 12/10/2023 | 570.00p | 588.00p | 570.00p | 570.00p | 0 |
| 11/10/2023 | 570.00p | 570.00p | 550.00p | 570.00p | 2114 |
| 10/10/2023 | 570.00p | 570.00p | 565.00p | 570.00p | 882 |
| 09/10/2023 | 557.50p | 570.00p | 535.00p | 570.00p | 8580 |
| 06/10/2023 | 557.50p | 557.50p | 556.00p | 557.50p | 358 |
| 05/10/2023 | 557.50p | 557.50p | 527.60p | 557.50p | 3 |
| 04/10/2023 | 557.50p | 557.50p | 525.00p | 557.50p | 561 |
| 03/10/2023 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 02/10/2023 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 29/09/2023 | 557.50p | 557.50p | 556.00p | 557.50p | 500 |
| 28/09/2023 | 557.50p | 557.50p | 527.00p | 557.50p | 766 |
| 27/09/2023 | 570.00p | 585.00p | 550.00p | 557.50p | 2016 |
| 26/09/2023 | 570.00p | 589.00p | 570.00p | 570.00p | 387 |
| 25/09/2023 | 570.00p | 575.00p | 560.00p | 570.00p | 0 |
| 22/09/2023 | 575.00p | 575.00p | 560.00p | 575.00p | 8283 |
| 21/09/2023 | 575.00p | 599.00p | 575.00p | 575.00p | 65 |
| 20/09/2023 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 19/09/2023 | 610.00p | 610.00p | 592.20p | 610.00p | 91 |
| 18/09/2023 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 15/09/2023 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 14/09/2023 | 615.00p | 615.00p | 591.00p | 610.00p | 339 |
| 13/09/2023 | 615.00p | 615.00p | 590.00p | 615.00p | 2485 |
| 12/09/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 11/09/2023 | 615.00p | 617.00p | 615.00p | 615.00p | 1 |
| 08/09/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 2437 |
| 07/09/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 162 |
| 06/09/2023 | 615.00p | 615.00p | 590.00p | 615.00p | 436 |
| 05/09/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 04/09/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 583 |
| 01/09/2023 | 615.00p | 615.00p | 592.20p | 615.00p | 457 |
| 31/08/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 30/08/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 29/08/2023 | 615.00p | 625.00p | 615.00p | 615.00p | 1364 |
| 25/08/2023 | 600.00p | 625.00p | 600.00p | 615.00p | 1850 |
| 24/08/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 23/08/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 22/08/2023 | 615.00p | 624.00p | 590.00p | 615.00p | 49 |
| 21/08/2023 | 615.00p | 615.00p | 592.00p | 615.00p | 409 |
| 18/08/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 17/08/2023 | 625.00p | 625.00p | 615.00p | 615.00p | 32 |
| 16/08/2023 | 625.00p | 625.00p | 600.00p | 625.00p | 8 |
*Close Price adjusted for both dividends and splits