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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Beximco Pharmaceuticals Ltd. GDR (Reg S) (BXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 0 |
| 16/12/2014 | 18.38p | 18.38p | 16.00p | 16.50p | 533765 |
| 15/12/2014 | 19.13p | 19.13p | 18.38p | 18.38p | 157588 |
| 12/12/2014 | 19.13p | 19.13p | 19.00p | 19.13p | 10000 |
| 11/12/2014 | 19.25p | 19.25p | 19.13p | 19.13p | 0 |
| 10/12/2014 | 19.25p | 19.25p | 19.12p | 19.25p | 2012 |
| 09/12/2014 | 19.25p | 19.50p | 19.25p | 19.25p | 451 |
| 08/12/2014 | 19.25p | 20.00p | 19.25p | 19.25p | 0 |
| 05/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 04/12/2014 | 19.25p | 19.50p | 19.25p | 19.25p | 3500 |
| 03/12/2014 | 19.37p | 19.37p | 19.12p | 19.25p | 92357 |
| 02/12/2014 | 19.37p | 19.70p | 19.37p | 19.37p | 13500 |
| 01/12/2014 | 19.50p | 19.50p | 19.37p | 19.37p | 26872 |
| 28/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/11/2014 | 19.50p | 21.00p | 19.35p | 19.50p | 138888 |
| 26/11/2014 | 19.50p | 19.99p | 19.50p | 19.50p | 17443 |
| 25/11/2014 | 19.50p | 20.00p | 19.05p | 19.50p | 63037 |
| 24/11/2014 | 19.25p | 19.80p | 19.10p | 19.50p | 91657 |
| 21/11/2014 | 18.63p | 18.75p | 18.63p | 18.63p | 260000 |
| 20/11/2014 | 18.63p | 19.00p | 18.63p | 18.63p | 5352 |
| 19/11/2014 | 18.63p | 18.63p | 18.33p | 18.63p | 35897 |
| 18/11/2014 | 18.63p | 18.85p | 18.63p | 18.63p | 2000 |
| 17/11/2014 | 18.50p | 18.75p | 18.44p | 18.63p | 21634 |
| 14/11/2014 | 18.50p | 18.75p | 18.50p | 18.50p | 14327 |
| 13/11/2014 | 18.50p | 18.65p | 18.25p | 18.50p | 23665 |
| 12/11/2014 | 18.50p | 18.65p | 18.50p | 18.50p | 35025 |
| 11/11/2014 | 18.63p | 18.63p | 18.35p | 18.50p | 45127 |
| 10/11/2014 | 18.50p | 18.65p | 18.25p | 18.63p | 327668 |
| 07/11/2014 | 18.38p | 18.59p | 18.15p | 18.50p | 1551009 |
| 06/11/2014 | 18.38p | 18.50p | 18.10p | 18.38p | 55527 |
| 05/11/2014 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
| 04/11/2014 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
| 03/11/2014 | 18.38p | 18.38p | 18.38p | 18.38p | 8130 |
| 31/10/2014 | 18.38p | 18.75p | 18.38p | 18.38p | 31901 |
| 30/10/2014 | 18.75p | 18.75p | 18.25p | 18.38p | 79670 |
| 29/10/2014 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 28/10/2014 | 17.87p | 17.87p | 17.63p | 17.63p | 20000 |
| 27/10/2014 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 24/10/2014 | 17.87p | 18.50p | 17.87p | 17.87p | 1000 |
| 23/10/2014 | 17.87p | 18.50p | 17.87p | 17.87p | 324 |
| 22/10/2014 | 17.87p | 17.87p | 17.73p | 17.87p | 265 |
| 21/10/2014 | 18.13p | 18.25p | 17.87p | 17.87p | 0 |
| 20/10/2014 | 18.38p | 18.38p | 18.13p | 18.13p | 23528 |
| 17/10/2014 | 18.38p | 19.00p | 18.16p | 18.38p | 56016 |
| 16/10/2014 | 18.88p | 18.95p | 18.38p | 18.38p | 64274 |
| 15/10/2014 | 18.88p | 18.88p | 18.84p | 18.88p | 91277 |
| 14/10/2014 | 18.88p | 19.00p | 18.88p | 18.88p | 7805 |
| 13/10/2014 | 18.63p | 19.00p | 18.63p | 18.88p | 52491 |
| 10/10/2014 | 18.63p | 19.00p | 18.25p | 18.75p | 110000 |
| 09/10/2014 | 19.00p | 19.25p | 18.50p | 18.75p | 60992 |
| 08/10/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 43791 |
| 07/10/2014 | 18.75p | 19.00p | 18.50p | 19.00p | 6553 |
| 06/10/2014 | 18.75p | 18.75p | 18.35p | 18.75p | 13501 |
| 03/10/2014 | 19.13p | 19.13p | 18.25p | 18.75p | 147100 |
| 02/10/2014 | 19.37p | 19.37p | 18.75p | 19.13p | 57000 |
| 01/10/2014 | 17.75p | 19.37p | 17.65p | 19.37p | 204307 |
| 30/09/2014 | 18.75p | 18.75p | 17.56p | 17.75p | 227332 |
| 29/09/2014 | 19.50p | 20.00p | 18.75p | 18.75p | 131777 |
| 26/09/2014 | 19.25p | 20.00p | 19.25p | 19.50p | 82685 |
| 25/09/2014 | 19.50p | 19.50p | 19.20p | 19.25p | 6000 |
| 24/09/2014 | 19.25p | 20.00p | 19.10p | 19.50p | 43887 |
| 23/09/2014 | 20.38p | 20.38p | 19.00p | 19.25p | 91345 |
| 22/09/2014 | 17.63p | 19.75p | 17.63p | 19.75p | 133748 |
| 19/09/2014 | 18.00p | 18.00p | 17.75p | 18.00p | 26357 |
| 18/09/2014 | 16.37p | 18.50p | 16.37p | 18.00p | 127087 |
| 17/09/2014 | 16.00p | 16.37p | 15.80p | 16.37p | 82028 |
| 16/09/2014 | 15.63p | 16.25p | 15.63p | 15.75p | 143590 |
| 15/09/2014 | 15.63p | 16.00p | 15.29p | 15.63p | 34000 |
| 12/09/2014 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 11/09/2014 | 15.63p | 15.63p | 15.26p | 15.63p | 25000 |
| 10/09/2014 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 09/09/2014 | 15.63p | 15.63p | 15.26p | 15.63p | 68029 |
| 08/09/2014 | 15.75p | 16.00p | 15.25p | 15.63p | 88625 |
| 05/09/2014 | 15.50p | 15.75p | 15.50p | 15.75p | 80000 |
| 04/09/2014 | 14.88p | 15.96p | 14.88p | 15.50p | 251150 |
| 03/09/2014 | 14.75p | 15.50p | 14.75p | 14.88p | 135900 |
| 02/09/2014 | 14.88p | 14.88p | 14.75p | 14.75p | 150000 |
| 01/09/2014 | 14.88p | 14.95p | 14.75p | 14.88p | 39191 |
| 29/08/2014 | 14.75p | 15.00p | 14.50p | 14.88p | 817459 |
| 28/08/2014 | 14.38p | 15.00p | 14.30p | 14.75p | 209182 |
| 27/08/2014 | 13.50p | 14.47p | 13.45p | 14.38p | 187256 |
| 26/08/2014 | 13.50p | 13.50p | 13.33p | 13.50p | 33986 |
| 22/08/2014 | 13.50p | 14.13p | 13.50p | 13.50p | 0 |
| 21/08/2014 | 13.38p | 13.50p | 12.50p | 13.50p | 421441 |
| 20/08/2014 | 13.12p | 13.45p | 13.05p | 13.25p | 77865 |
| 19/08/2014 | 13.12p | 13.25p | 13.00p | 13.12p | 167499 |
| 18/08/2014 | 13.12p | 13.12p | 13.00p | 13.12p | 254276 |
| 15/08/2014 | 13.12p | 13.25p | 13.00p | 13.12p | 367863 |
| 14/08/2014 | 13.12p | 13.12p | 13.00p | 13.12p | 50725 |
| 13/08/2014 | 13.12p | 13.12p | 13.00p | 13.12p | 25283 |
| 12/08/2014 | 13.00p | 13.24p | 12.92p | 13.12p | 28604 |
| 11/08/2014 | 12.88p | 13.23p | 12.88p | 13.00p | 40000 |
| 08/08/2014 | 12.88p | 12.88p | 12.75p | 12.88p | 250000 |
| 07/08/2014 | 12.88p | 12.88p | 12.50p | 12.88p | 35000 |
| 06/08/2014 | 12.63p | 12.88p | 12.50p | 12.88p | 210975 |
| 05/08/2014 | 12.50p | 12.75p | 12.40p | 12.63p | 6105 |
| 04/08/2014 | 12.50p | 12.75p | 12.50p | 12.50p | 14736 |
| 01/08/2014 | 12.50p | 12.75p | 12.30p | 12.50p | 266693 |
| 31/07/2014 | 13.88p | 13.88p | 12.25p | 12.50p | 552807 |
| 30/07/2014 | 13.88p | 13.88p | 13.75p | 13.88p | 0 |
| 29/07/2014 | 13.88p | 13.88p | 13.75p | 13.88p | 1239 |
| 28/07/2014 | 14.50p | 14.50p | 13.55p | 13.88p | 127598 |
| 25/07/2014 | 14.00p | 14.50p | 14.00p | 14.50p | 72400 |
| 24/07/2014 | 14.00p | 14.10p | 13.75p | 14.00p | 60977 |
| 23/07/2014 | 13.75p | 13.89p | 13.55p | 13.75p | 7562 |
| 22/07/2014 | 14.50p | 14.50p | 13.25p | 13.75p | 106419 |
| 21/07/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 17370 |
| 18/07/2014 | 14.50p | 15.00p | 14.00p | 14.50p | 0 |
| 17/07/2014 | 14.50p | 15.00p | 14.00p | 14.50p | 8514 |
| 16/07/2014 | 14.50p | 15.00p | 14.00p | 14.50p | 4518 |
| 15/07/2014 | 14.50p | 14.75p | 14.00p | 14.50p | 873 |
| 14/07/2014 | 14.50p | 14.50p | 14.10p | 14.50p | 0 |
| 11/07/2014 | 14.50p | 14.50p | 14.10p | 14.50p | 0 |
| 10/07/2014 | 14.50p | 14.50p | 14.10p | 14.50p | 2765 |
| 09/07/2014 | 14.50p | 14.50p | 14.01p | 14.50p | 0 |
| 08/07/2014 | 14.50p | 14.50p | 14.01p | 14.50p | 4330 |
| 07/07/2014 | 14.50p | 15.13p | 14.00p | 14.50p | 0 |
| 04/07/2014 | 15.13p | 15.13p | 14.00p | 14.50p | 87612 |
| 03/07/2014 | 14.38p | 14.38p | 14.00p | 14.38p | 102060 |
| 02/07/2014 | 14.38p | 15.00p | 14.00p | 14.38p | 24998 |
| 01/07/2014 | 14.38p | 15.00p | 14.00p | 14.38p | 0 |
| 30/06/2014 | 14.13p | 15.00p | 14.00p | 14.13p | 10000 |
| 27/06/2014 | 14.13p | 14.16p | 14.13p | 14.13p | 414814 |
| 26/06/2014 | 14.13p | 15.00p | 14.03p | 14.13p | 0 |
| 25/06/2014 | 14.13p | 15.00p | 14.03p | 14.13p | 12215 |
| 24/06/2014 | 14.38p | 14.40p | 14.13p | 14.13p | 80381 |
| 23/06/2014 | 14.38p | 14.50p | 14.25p | 14.38p | 0 |
| 20/06/2014 | 14.38p | 14.50p | 14.25p | 14.38p | 6440 |
| 19/06/2014 | 14.38p | 14.38p | 14.25p | 14.38p | 0 |
| 18/06/2014 | 14.38p | 14.38p | 14.25p | 14.38p | 29515 |
| 17/06/2014 | 14.75p | 14.75p | 14.38p | 14.38p | 86500 |
| 16/06/2014 | 14.88p | 14.88p | 14.25p | 14.75p | 25000 |
| 13/06/2014 | 14.88p | 15.00p | 14.55p | 14.88p | 0 |
| 12/06/2014 | 14.88p | 15.00p | 14.55p | 14.88p | 0 |
| 11/06/2014 | 14.88p | 15.00p | 14.55p | 14.88p | 25415 |
| 10/06/2014 | 14.75p | 14.88p | 14.50p | 14.88p | 45172 |
| 09/06/2014 | 14.75p | 14.75p | 14.25p | 14.75p | 61951 |
| 06/06/2014 | 14.75p | 15.00p | 14.25p | 14.75p | 3365 |
| 05/06/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 3365 |
| 04/06/2014 | 14.75p | 14.75p | 14.25p | 14.75p | 18076 |
| 03/06/2014 | 14.88p | 15.00p | 13.75p | 14.75p | 53351 |
| 02/06/2014 | 14.88p | 14.88p | 14.50p | 14.88p | 23 |
| 30/05/2014 | 14.88p | 14.88p | 14.50p | 14.88p | 10000 |
| 29/05/2014 | 15.00p | 15.00p | 14.75p | 14.88p | 10000 |
| 28/05/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 3500 |
| 27/05/2014 | 15.00p | 15.00p | 14.97p | 15.00p | 6618 |
| 23/05/2014 | 14.88p | 15.00p | 14.75p | 15.00p | 267527 |
| 22/05/2014 | 14.88p | 15.00p | 14.62p | 14.88p | 33250 |
| 21/05/2014 | 14.88p | 14.88p | 14.62p | 14.88p | 61724 |
| 20/05/2014 | 15.00p | 15.00p | 14.50p | 14.88p | 143979 |
| 19/05/2014 | 15.00p | 15.00p | 14.75p | 15.00p | 30054 |
| 16/05/2014 | 15.00p | 15.20p | 14.75p | 15.00p | 0 |
| 15/05/2014 | 15.00p | 15.20p | 14.75p | 15.00p | 140635 |
| 14/05/2014 | 16.75p | 16.75p | 14.60p | 15.00p | 171603 |
| 13/05/2014 | 16.50p | 16.55p | 16.00p | 16.50p | 58051 |
| 12/05/2014 | 16.25p | 16.63p | 15.75p | 16.00p | 210844 |
| 09/05/2014 | 15.13p | 15.75p | 15.00p | 15.50p | 14755 |
| 08/05/2014 | 15.13p | 15.25p | 15.13p | 15.13p | 4000 |
| 07/05/2014 | 15.13p | 15.25p | 15.13p | 15.13p | 55660 |
| 06/05/2014 | 15.13p | 15.13p | 15.10p | 15.13p | 3452 |
| 02/05/2014 | 15.13p | 15.13p | 15.00p | 15.13p | 256000 |
| 01/05/2014 | 15.13p | 15.13p | 15.00p | 15.13p | 63405 |
| 30/04/2014 | 14.75p | 15.75p | 14.18p | 15.13p | 632172 |
| 29/04/2014 | 14.25p | 14.50p | 14.00p | 14.50p | 129256 |
| 28/04/2014 | 14.25p | 14.25p | 14.00p | 14.25p | 46490 |
| 25/04/2014 | 14.38p | 14.50p | 14.25p | 14.25p | 18650 |
| 24/04/2014 | 14.38p | 14.50p | 14.38p | 14.38p | 13000 |
| 23/04/2014 | 15.13p | 15.25p | 15.00p | 15.13p | 33263 |
| 22/04/2014 | 15.13p | 15.20p | 15.00p | 15.13p | 58437 |
| 17/04/2014 | 14.75p | 15.24p | 14.75p | 15.13p | 67343 |
| 16/04/2014 | 14.62p | 15.24p | 14.62p | 14.75p | 2000 |
| 15/04/2014 | 14.62p | 15.00p | 14.55p | 14.62p | 24893 |
| 14/04/2014 | 14.62p | 15.25p | 14.50p | 14.62p | 0 |
| 11/04/2014 | 14.50p | 15.25p | 14.50p | 14.62p | 90831 |
| 10/04/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 15000 |
| 09/04/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 43000 |
| 08/04/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 67000 |
| 07/04/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 85627 |
| 04/04/2014 | 14.00p | 15.00p | 14.00p | 14.50p | 46000 |
| 03/04/2014 | 14.00p | 14.50p | 13.55p | 14.00p | 265865 |
| 02/04/2014 | 14.00p | 14.50p | 14.00p | 14.00p | 4000 |
| 01/04/2014 | 14.00p | 15.23p | 14.00p | 14.00p | 24000 |
| 31/03/2014 | 13.75p | 14.25p | 13.75p | 14.00p | 48704 |
| 28/03/2014 | 13.75p | 14.50p | 13.75p | 14.50p | 1000 |
| 27/03/2014 | 13.50p | 14.32p | 13.50p | 13.75p | 145574 |
| 26/03/2014 | 13.50p | 14.13p | 13.33p | 13.50p | 0 |
| 25/03/2014 | 13.50p | 14.13p | 13.33p | 13.50p | 0 |
| 24/03/2014 | 13.38p | 13.70p | 13.33p | 13.50p | 214282 |
| 21/03/2014 | 13.38p | 13.50p | 13.25p | 13.38p | 157216 |
| 20/03/2014 | 14.62p | 14.62p | 13.14p | 13.38p | 272720 |
| 19/03/2014 | 14.75p | 14.75p | 14.50p | 14.62p | 22000 |
| 18/03/2014 | 15.88p | 15.88p | 14.50p | 14.75p | 132284 |
| 17/03/2014 | 15.88p | 16.50p | 15.88p | 16.50p | 21 |
| 14/03/2014 | 15.88p | 15.90p | 15.38p | 15.88p | 0 |
| 13/03/2014 | 15.75p | 15.90p | 15.38p | 15.88p | 114755 |
| 12/03/2014 | 15.63p | 15.75p | 15.63p | 15.75p | 10000 |
| 11/03/2014 | 15.13p | 15.85p | 15.13p | 15.63p | 134907 |
| 10/03/2014 | 14.13p | 15.35p | 14.13p | 15.13p | 73404 |
| 07/03/2014 | 14.13p | 14.20p | 14.13p | 14.13p | 10000 |
| 06/03/2014 | 14.13p | 14.20p | 14.00p | 14.13p | 14750 |
*Close Price adjusted for both dividends and splits