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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
4basebio (4BB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 1,325.00p | 1,337.50p | 1,325.00p | 1,325.00p | 46500 |
| 14/11/2024 | 1,325.00p | 1,350.00p | 1,310.00p | 1,325.00p | 864 |
| 13/11/2024 | 1,300.00p | 1,380.00p | 1,300.00p | 1,325.00p | 1472 |
| 12/11/2024 | 1,275.00p | 1,500.00p | 1,255.00p | 1,300.00p | 430063 |
| 11/11/2024 | 1,275.00p | 1,290.00p | 1,250.00p | 1,275.00p | 679 |
| 08/11/2024 | 1,275.00p | 1,300.00p | 1,250.00p | 1,275.00p | 511 |
| 07/11/2024 | 1,275.00p | 1,300.00p | 1,250.50p | 1,275.00p | 758 |
| 06/11/2024 | 1,275.00p | 1,300.00p | 1,250.00p | 1,275.00p | 166 |
| 05/11/2024 | 1,275.00p | 1,275.00p | 1,255.00p | 1,275.00p | 226 |
| 04/11/2024 | 1,265.00p | 1,300.00p | 1,265.00p | 1,275.00p | 3731 |
| 01/11/2024 | 1,280.00p | 1,297.00p | 1,253.00p | 1,260.00p | 5554 |
| 31/10/2024 | 1,280.00p | 1,300.00p | 1,279.00p | 1,280.00p | 3651 |
| 30/10/2024 | 1,310.00p | 1,310.00p | 1,280.00p | 1,280.00p | 6181 |
| 29/10/2024 | 1,310.00p | 1,327.45p | 1,285.00p | 1,310.00p | 3130 |
| 28/10/2024 | 1,315.00p | 1,350.00p | 1,285.00p | 1,350.00p | 5027 |
| 25/10/2024 | 1,300.00p | 1,350.00p | 1,300.00p | 1,315.00p | 137 |
| 24/10/2024 | 1,305.00p | 1,329.75p | 1,305.00p | 1,315.00p | 1025 |
| 23/10/2024 | 1,305.00p | 1,320.00p | 1,305.00p | 1,305.00p | 0 |
| 22/10/2024 | 1,295.00p | 1,314.60p | 1,280.20p | 1,295.00p | 375 |
| 21/10/2024 | 1,295.00p | 1,320.00p | 1,277.50p | 1,295.00p | 559 |
| 18/10/2024 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 17/10/2024 | 1,295.00p | 1,327.00p | 1,272.00p | 1,295.00p | 1624 |
| 16/10/2024 | 1,285.00p | 1,330.00p | 1,250.00p | 1,295.00p | 8405 |
| 15/10/2024 | 1,300.00p | 1,350.00p | 1,276.00p | 1,290.00p | 714 |
| 14/10/2024 | 1,390.00p | 1,400.00p | 1,300.00p | 1,300.00p | 6996 |
| 11/10/2024 | 1,390.00p | 1,426.00p | 1,390.00p | 1,390.00p | 0 |
| 10/10/2024 | 1,390.00p | 1,398.00p | 1,390.00p | 1,390.00p | 70 |
| 09/10/2024 | 1,390.00p | 1,390.00p | 1,352.00p | 1,390.00p | 22 |
| 08/10/2024 | 1,390.00p | 1,450.00p | 1,390.00p | 1,390.00p | 1 |
| 07/10/2024 | 1,390.00p | 1,450.00p | 1,352.00p | 1,390.00p | 86 |
| 04/10/2024 | 1,390.00p | 1,390.00p | 1,352.00p | 1,390.00p | 2 |
| 03/10/2024 | 1,390.00p | 1,390.00p | 1,352.00p | 1,390.00p | 3 |
| 02/10/2024 | 1,390.00p | 1,390.00p | 1,352.00p | 1,390.00p | 25 |
| 01/10/2024 | 1,390.00p | 1,450.00p | 1,352.00p | 1,390.00p | 934 |
| 30/09/2024 | 1,390.00p | 1,426.00p | 1,390.00p | 1,390.00p | 0 |
| 27/09/2024 | 1,390.00p | 1,404.40p | 1,390.00p | 1,390.00p | 149 |
| 26/09/2024 | 1,400.00p | 1,400.00p | 1,330.00p | 1,390.00p | 500 |
| 25/09/2024 | 1,400.00p | 1,400.00p | 1,350.25p | 1,400.00p | 143 |
| 24/09/2024 | 1,400.00p | 1,412.00p | 1,350.00p | 1,400.00p | 394 |
| 23/09/2024 | 1,400.00p | 1,400.00p | 1,380.00p | 1,400.00p | 1 |
| 20/09/2024 | 1,400.00p | 1,436.00p | 1,365.00p | 1,400.00p | 1392 |
| 19/09/2024 | 1,400.00p | 1,436.00p | 1,350.00p | 1,400.00p | 2819 |
| 18/09/2024 | 1,400.00p | 1,414.00p | 1,352.00p | 1,400.00p | 224 |
| 17/09/2024 | 1,410.00p | 1,470.00p | 1,350.00p | 1,400.00p | 730 |
| 16/09/2024 | 1,450.00p | 1,500.00p | 1,400.00p | 1,410.00p | 1701 |
| 13/09/2024 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 0 |
| 12/09/2024 | 1,450.00p | 1,488.00p | 1,406.00p | 1,450.00p | 712 |
| 11/09/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 591 |
| 10/09/2024 | 1,450.00p | 1,450.00p | 1,420.00p | 1,450.00p | 0 |
| 09/09/2024 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 2 |
| 06/09/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 1685 |
| 05/09/2024 | 1,450.00p | 1,490.00p | 1,400.00p | 1,450.00p | 671 |
| 04/09/2024 | 1,450.00p | 1,450.00p | 1,406.00p | 1,450.00p | 61 |
| 03/09/2024 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 252 |
| 02/09/2024 | 1,470.00p | 1,500.00p | 1,402.00p | 1,450.00p | 732 |
| 30/08/2024 | 1,470.00p | 1,535.00p | 1,470.00p | 1,470.00p | 2327 |
| 29/08/2024 | 1,470.00p | 1,537.20p | 1,470.00p | 1,470.00p | 35 |
| 28/08/2024 | 1,470.00p | 1,533.00p | 1,470.00p | 1,470.00p | 238 |
| 27/08/2024 | 1,385.00p | 1,540.00p | 1,385.00p | 1,470.00p | 4404 |
| 23/08/2024 | 1,340.00p | 1,412.00p | 1,340.00p | 1,385.00p | 1717 |
| 22/08/2024 | 1,340.00p | 1,387.00p | 1,340.00p | 1,340.00p | 324 |
| 21/08/2024 | 1,340.00p | 1,340.00p | 1,288.40p | 1,340.00p | 1 |
| 20/08/2024 | 1,390.00p | 1,400.00p | 1,284.45p | 1,340.00p | 4668 |
| 19/08/2024 | 1,390.00p | 1,430.00p | 1,333.00p | 1,390.00p | 114 |
| 16/08/2024 | 1,390.00p | 1,400.00p | 1,332.40p | 1,390.00p | 327 |
| 15/08/2024 | 1,390.00p | 1,390.00p | 1,338.40p | 1,390.00p | 75 |
| 14/08/2024 | 1,390.00p | 1,400.00p | 1,338.40p | 1,390.00p | 477 |
| 13/08/2024 | 1,390.00p | 1,430.00p | 1,390.00p | 1,390.00p | 0 |
| 12/08/2024 | 1,390.00p | 1,390.00p | 1,338.40p | 1,390.00p | 198 |
| 09/08/2024 | 1,390.00p | 1,390.00p | 1,360.00p | 1,390.00p | 87 |
| 08/08/2024 | 1,365.00p | 1,400.00p | 1,333.50p | 1,390.00p | 145 |
| 07/08/2024 | 1,365.00p | 1,365.00p | 1,333.50p | 1,365.00p | 56 |
| 06/08/2024 | 1,365.00p | 1,400.00p | 1,359.00p | 1,365.00p | 594 |
| 05/08/2024 | 1,375.00p | 1,430.00p | 1,333.00p | 1,365.00p | 986 |
| 02/08/2024 | 1,400.00p | 1,400.00p | 1,371.00p | 1,375.00p | 905 |
| 01/08/2024 | 1,470.00p | 1,500.00p | 1,403.00p | 1,500.00p | 2429 |
| 31/07/2024 | 1,510.00p | 1,550.00p | 1,440.00p | 1,470.00p | 3629 |
| 30/07/2024 | 1,450.00p | 1,550.00p | 1,410.00p | 1,550.00p | 8934 |
| 29/07/2024 | 1,440.00p | 1,455.00p | 1,400.00p | 1,440.00p | 378 |
| 26/07/2024 | 1,475.00p | 1,475.00p | 1,420.00p | 1,440.00p | 1051 |
| 25/07/2024 | 1,475.00p | 1,475.00p | 1,450.00p | 1,475.00p | 379 |
| 24/07/2024 | 1,475.00p | 1,499.00p | 1,450.00p | 1,475.00p | 313 |
| 23/07/2024 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 22/07/2024 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 19/07/2024 | 1,500.00p | 1,500.00p | 1,400.00p | 1,475.00p | 931 |
| 18/07/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 32 |
| 17/07/2024 | 1,500.00p | 1,545.00p | 1,451.00p | 1,500.00p | 98 |
| 16/07/2024 | 1,525.00p | 1,550.00p | 1,481.00p | 1,515.00p | 1941 |
| 15/07/2024 | 1,535.00p | 1,549.00p | 1,510.00p | 1,525.00p | 326 |
| 12/07/2024 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 11/07/2024 | 1,560.00p | 1,600.00p | 1,520.00p | 1,535.00p | 1560 |
| 10/07/2024 | 1,560.00p | 1,595.00p | 1,528.00p | 1,560.00p | 349 |
| 09/07/2024 | 1,560.00p | 1,560.00p | 1,533.00p | 1,560.00p | 2 |
| 08/07/2024 | 1,565.00p | 1,600.00p | 1,533.00p | 1,560.00p | 33 |
| 05/07/2024 | 1,565.00p | 1,595.00p | 1,565.00p | 1,565.00p | 563 |
| 04/07/2024 | 1,550.00p | 1,600.00p | 1,525.00p | 1,550.00p | 3372 |
| 03/07/2024 | 1,550.00p | 1,599.00p | 1,510.00p | 1,550.00p | 159 |
| 02/07/2024 | 1,550.00p | 1,594.00p | 1,550.00p | 1,550.00p | 327 |
| 01/07/2024 | 1,540.00p | 1,599.00p | 1,510.00p | 1,550.00p | 684 |
| 28/06/2024 | 1,550.00p | 1,599.00p | 1,500.00p | 1,540.00p | 626 |
| 27/06/2024 | 1,550.00p | 1,600.00p | 1,510.00p | 1,550.00p | 982 |
| 26/06/2024 | 1,550.00p | 1,595.00p | 1,533.00p | 1,550.00p | 281 |
| 25/06/2024 | 1,550.00p | 1,600.00p | 1,550.00p | 1,600.00p | 2078 |
| 24/06/2024 | 1,550.00p | 1,600.00p | 1,500.00p | 1,550.00p | 194 |
| 21/06/2024 | 1,550.00p | 1,599.00p | 1,525.00p | 1,550.00p | 71 |
| 20/06/2024 | 1,550.00p | 1,599.00p | 1,512.00p | 1,550.00p | 2151 |
| 19/06/2024 | 1,665.00p | 1,700.00p | 1,500.00p | 1,550.00p | 7841 |
| 18/06/2024 | 1,755.00p | 1,820.00p | 1,631.00p | 1,820.00p | 6943 |
| 17/06/2024 | 1,755.00p | 1,780.00p | 1,730.00p | 1,755.00p | 1731 |
| 14/06/2024 | 1,720.00p | 1,780.00p | 1,705.00p | 1,755.00p | 10941 |
| 13/06/2024 | 1,680.00p | 1,750.00p | 1,650.00p | 1,730.00p | 13217 |
| 12/06/2024 | 1,595.00p | 1,700.00p | 1,580.00p | 1,650.00p | 4939 |
| 11/06/2024 | 1,575.00p | 1,620.00p | 1,552.00p | 1,595.00p | 868 |
| 10/06/2024 | 1,535.00p | 1,620.00p | 1,530.00p | 1,530.00p | 2761 |
| 07/06/2024 | 1,520.00p | 1,550.00p | 1,520.00p | 1,550.00p | 3056 |
| 06/06/2024 | 1,435.00p | 1,539.00p | 1,435.00p | 1,520.00p | 6024 |
| 05/06/2024 | 1,395.00p | 1,450.00p | 1,388.00p | 1,425.00p | 5296 |
| 04/06/2024 | 1,400.00p | 1,414.95p | 1,400.00p | 1,400.00p | 1412 |
| 03/06/2024 | 1,400.00p | 1,418.00p | 1,388.00p | 1,400.00p | 813 |
| 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 |
*Close Price adjusted for both dividends and splits