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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
Beximco Pharmaceuticals Ltd. GDR (Reg S) (BXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/06/2009 | 28.00p | 28.50p | 28.00p | 28.25p | 10300 |
| 04/06/2009 | 27.75p | 28.00p | 27.75p | 28.00p | 26000 |
| 03/06/2009 | 27.75p | 28.00p | 27.75p | 27.75p | 42500 |
| 02/06/2009 | 26.50p | 27.75p | 26.50p | 27.75p | 11996 |
| 01/06/2009 | 26.25p | 26.50p | 26.25p | 26.50p | 70600 |
| 29/05/2009 | 26.00p | 26.25p | 26.00p | 26.00p | 18235 |
| 28/05/2009 | 29.50p | 29.50p | 26.50p | 26.50p | 125866 |
| 27/05/2009 | 30.50p | 30.50p | 29.50p | 29.50p | 5000 |
| 26/05/2009 | 31.00p | 31.00p | 30.50p | 30.50p | 365529 |
| 22/05/2009 | 30.00p | 31.00p | 30.00p | 31.00p | 48755 |
| 21/05/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 11260 |
| 20/05/2009 | 28.50p | 30.00p | 28.50p | 30.00p | 120365 |
| 19/05/2009 | 31.50p | 31.50p | 28.00p | 28.00p | 48687 |
| 18/05/2009 | 21.50p | 31.50p | 21.50p | 31.50p | 350048 |
| 15/05/2009 | 18.25p | 21.50p | 18.25p | 21.50p | 250314 |
| 14/05/2009 | 18.25p | 18.25p | 18.00p | 18.25p | 8500 |
| 13/05/2009 | 18.75p | 18.75p | 18.75p | 18.75p | 28238 |
| 12/05/2009 | 20.75p | 20.75p | 18.75p | 18.75p | 22000 |
| 11/05/2009 | 20.50p | 21.00p | 20.00p | 21.00p | 430710 |
| 08/05/2009 | 17.50p | 20.00p | 17.50p | 20.00p | 132598 |
| 07/05/2009 | 16.50p | 17.50p | 16.50p | 17.50p | 187257 |
| 06/05/2009 | 17.50p | 17.50p | 16.50p | 16.50p | 32826 |
| 05/05/2009 | 17.50p | 18.00p | 17.50p | 18.00p | 148624 |
| 01/05/2009 | 17.00p | 19.00p | 17.00p | 18.00p | 482030 |
| 30/04/2009 | 12.50p | 16.50p | 12.50p | 16.50p | 95068 |
| 29/04/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 9171 |
| 28/04/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/04/2009 | 12.75p | 12.75p | 12.50p | 12.50p | 250000 |
| 24/04/2009 | 12.00p | 12.75p | 12.00p | 12.75p | 0 |
| 23/04/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/04/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/04/2009 | 11.75p | 12.00p | 11.75p | 12.00p | 16793 |
| 20/04/2009 | 11.50p | 11.75p | 11.50p | 11.75p | 5000 |
| 17/04/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/04/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 21000 |
| 15/04/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/04/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 2548 |
| 09/04/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 888 |
| 08/04/2009 | 10.25p | 11.50p | 10.25p | 11.50p | 20000 |
| 07/04/2009 | 12.25p | 12.25p | 10.25p | 10.25p | 5000 |
| 06/04/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/04/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 20570 |
| 02/04/2009 | 12.00p | 12.25p | 12.00p | 12.25p | 22846 |
| 01/04/2009 | 11.50p | 12.00p | 11.50p | 12.00p | 10100 |
| 31/03/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 24821 |
| 30/03/2009 | 14.00p | 14.00p | 11.50p | 11.50p | 37137 |
| 27/03/2009 | 14.50p | 14.50p | 14.00p | 14.00p | 1100 |
| 26/03/2009 | 14.00p | 14.50p | 14.00p | 14.50p | 30379 |
| 25/03/2009 | 11.00p | 14.50p | 11.00p | 14.50p | 307044 |
| 24/03/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/03/2009 | 7.00p | 10.25p | 7.00p | 10.25p | 60000 |
| 20/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 7081 |
| 18/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 9200 |
| 17/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 949 |
| 12/03/2009 | 7.00p | 7.00p | 6.50p | 7.00p | 403877 |
| 11/03/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 25000 |
| 10/03/2009 | 8.00p | 8.00p | 7.00p | 7.00p | 45000 |
| 09/03/2009 | 8.50p | 8.50p | 8.00p | 8.00p | 10000 |
| 06/03/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2009 | 9.00p | 9.00p | 8.50p | 8.50p | 5000 |
| 04/03/2009 | 9.00p | 9.00p | 8.50p | 9.00p | 17 |
| 03/03/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/03/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/02/2009 | 7.50p | 9.00p | 7.50p | 9.00p | 0 |
| 26/02/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 13332 |
| 25/02/2009 | 7.00p | 8.00p | 7.00p | 8.00p | 25000 |
| 24/02/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/02/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/02/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 1833 |
| 19/02/2009 | 6.50p | 7.00p | 6.50p | 7.00p | 57000 |
| 18/02/2009 | 9.50p | 9.50p | 6.00p | 6.50p | 31940 |
| 17/02/2009 | 11.50p | 11.50p | 9.50p | 9.50p | 10000 |
| 16/02/2009 | 13.50p | 13.50p | 11.50p | 11.50p | 3304932 |
| 13/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 12100 |
| 02/02/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/01/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/01/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 189 |
| 28/01/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/01/2009 | 12.75p | 13.50p | 12.75p | 13.50p | 0 |
| 26/01/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 23/01/2009 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
| 22/01/2009 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
| 21/01/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 30066 |
| 20/01/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 250000 |
| 19/01/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 250000 |
| 16/01/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 15/01/2009 | 12.50p | 12.75p | 12.50p | 12.75p | 200000 |
| 14/01/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 60500 |
| 13/01/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/01/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 25000 |
| 09/01/2009 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
| 08/01/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/01/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 374 |
| 06/01/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 769 |
| 05/01/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 11000 |
| 02/01/2009 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 31/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 40215 |
| 29/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 36940 |
| 24/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 7600 |
| 22/12/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 362 |
| 19/12/2008 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 18/12/2008 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/12/2008 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/12/2008 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
| 15/12/2008 | 14.00p | 14.50p | 14.00p | 14.00p | 62266 |
| 12/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 11027 |
| 11/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/12/2008 | 14.00p | 14.75p | 14.00p | 14.00p | 204600 |
| 09/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 15750 |
| 08/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 12952 |
| 04/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 45605 |
| 03/12/2008 | 14.00p | 14.00p | 14.00p | 14.00p | 25000 |
| 02/12/2008 | 15.00p | 15.00p | 14.00p | 14.00p | 1000 |
| 01/12/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 25000 |
| 28/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 8000 |
| 27/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 6050 |
| 24/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/11/2008 | 15.00p | 15.00p | 15.00p | 15.00p | 1700 |
| 20/11/2008 | 16.50p | 17.00p | 15.00p | 15.00p | 9000 |
| 19/11/2008 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
| 18/11/2008 | 18.00p | 18.00p | 17.75p | 17.75p | 0 |
| 17/11/2008 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2008 | 18.50p | 18.50p | 18.00p | 18.00p | 136181 |
| 13/11/2008 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/11/2008 | 19.25p | 19.25p | 18.00p | 18.00p | 50000 |
| 11/11/2008 | 19.00p | 19.25p | 19.00p | 19.25p | 20000 |
| 10/11/2008 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 07/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 2 |
| 06/11/2008 | 18.50p | 19.00p | 18.00p | 19.00p | 31194 |
| 05/11/2008 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/11/2008 | 18.00p | 18.00p | 18.00p | 18.00p | 13300 |
| 03/11/2008 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 31/10/2008 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/10/2008 | 17.00p | 17.50p | 17.00p | 17.50p | 23976 |
| 29/10/2008 | 17.00p | 17.00p | 17.00p | 17.00p | 10000 |
| 28/10/2008 | 16.00p | 17.00p | 16.00p | 17.00p | 37193 |
| 27/10/2008 | 17.50p | 17.50p | 16.00p | 16.00p | 21000 |
| 24/10/2008 | 19.50p | 19.50p | 17.50p | 17.50p | 5000 |
| 23/10/2008 | 21.00p | 21.00p | 19.50p | 19.50p | 16100 |
| 22/10/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/10/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 49 |
| 20/10/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/10/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/10/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 798 |
| 15/10/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 9600 |
| 14/10/2008 | 21.50p | 21.50p | 21.00p | 21.50p | 51095 |
| 13/10/2008 | 20.00p | 21.00p | 20.00p | 21.00p | 212050 |
| 10/10/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/10/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/10/2008 | 20.25p | 20.25p | 20.00p | 20.00p | 10000 |
| 07/10/2008 | 21.00p | 21.00p | 20.25p | 20.25p | 55000 |
| 06/10/2008 | 21.25p | 21.25p | 21.00p | 21.00p | 5000 |
| 03/10/2008 | 21.00p | 21.25p | 21.00p | 21.25p | 0 |
| 02/10/2008 | 21.25p | 21.50p | 21.00p | 21.00p | 40272 |
| 01/10/2008 | 21.00p | 21.25p | 21.00p | 21.25p | 68364 |
| 30/09/2008 | 20.50p | 21.00p | 20.50p | 21.00p | 13936 |
| 29/09/2008 | 22.50p | 22.50p | 21.50p | 21.50p | 13926 |
| 26/09/2008 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 25/09/2008 | 25.00p | 25.00p | 23.50p | 23.50p | 29331 |
| 24/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 7000 |
| 22/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/09/2008 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/09/2008 | 25.50p | 25.50p | 25.00p | 25.00p | 7000 |
| 15/09/2008 | 26.00p | 26.00p | 26.00p | 26.00p | 33000 |
| 12/09/2008 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/09/2008 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/09/2008 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 09/09/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/09/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/09/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/09/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/09/2008 | 25.50p | 26.50p | 25.50p | 26.50p | 10000 |
| 01/09/2008 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/08/2008 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/08/2008 | 25.50p | 25.50p | 25.50p | 25.50p | 25000 |
| 27/08/2008 | 25.50p | 25.50p | 25.50p | 25.50p | 500 |
| 26/08/2008 | 24.50p | 25.50p | 24.50p | 25.50p | 0 |
| 22/08/2008 | 24.50p | 24.50p | 24.50p | 24.50p | 11000 |
| 21/08/2008 | 25.50p | 25.50p | 24.50p | 24.50p | 8334 |
| 20/08/2008 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits