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 |
|---|---|---|---|---|---|
| 22/05/2013 | 18.00p | 18.00p | 17.34p | 17.87p | 7536 |
| 21/05/2013 | 18.25p | 18.25p | 18.00p | 18.00p | 44000 |
| 20/05/2013 | 18.25p | 18.38p | 18.00p | 18.25p | 74377 |
| 17/05/2013 | 18.25p | 18.38p | 18.25p | 18.25p | 13683 |
| 16/05/2013 | 19.13p | 19.13p | 18.08p | 18.25p | 147415 |
| 15/05/2013 | 19.13p | 19.13p | 19.07p | 19.13p | 106065 |
| 14/05/2013 | 19.13p | 19.14p | 19.12p | 19.13p | 112197 |
| 13/05/2013 | 19.13p | 19.13p | 19.00p | 19.13p | 4000 |
| 10/05/2013 | 19.13p | 19.13p | 19.00p | 19.13p | 62507 |
| 09/05/2013 | 19.25p | 19.25p | 19.00p | 19.13p | 54800 |
| 08/05/2013 | 19.13p | 19.25p | 19.05p | 19.25p | 0 |
| 07/05/2013 | 19.13p | 19.13p | 19.05p | 19.13p | 3298 |
| 03/05/2013 | 19.13p | 19.19p | 19.13p | 19.13p | 0 |
| 02/05/2013 | 19.13p | 19.19p | 19.13p | 19.13p | 0 |
| 01/05/2013 | 19.13p | 19.19p | 19.13p | 19.13p | 35000 |
| 30/04/2013 | 19.25p | 19.25p | 19.00p | 19.13p | 0 |
| 29/04/2013 | 19.13p | 19.25p | 19.00p | 19.25p | 20000 |
| 26/04/2013 | 19.13p | 19.18p | 19.00p | 19.13p | 58500 |
| 25/04/2013 | 19.25p | 19.25p | 19.13p | 19.13p | 15000 |
| 24/04/2013 | 19.25p | 20.00p | 19.25p | 19.25p | 0 |
| 23/04/2013 | 20.00p | 20.00p | 19.25p | 19.25p | 12500 |
| 22/04/2013 | 20.25p | 20.25p | 19.60p | 20.00p | 41391 |
| 19/04/2013 | 20.25p | 20.35p | 20.25p | 20.25p | 0 |
| 18/04/2013 | 20.25p | 20.35p | 20.25p | 20.25p | 2500 |
| 17/04/2013 | 20.38p | 20.38p | 20.00p | 20.25p | 553 |
| 16/04/2013 | 21.00p | 21.00p | 19.75p | 20.38p | 494598 |
| 15/04/2013 | 21.75p | 21.75p | 21.00p | 21.00p | 20000 |
| 12/04/2013 | 21.75p | 21.75p | 21.50p | 21.75p | 1000 |
| 11/04/2013 | 21.75p | 21.94p | 21.60p | 21.75p | 876000 |
| 10/04/2013 | 21.75p | 21.75p | 21.63p | 21.75p | 0 |
| 09/04/2013 | 21.75p | 21.75p | 21.63p | 21.75p | 20000 |
| 08/04/2013 | 21.63p | 21.90p | 21.63p | 21.75p | 39520 |
| 05/04/2013 | 21.63p | 21.63p | 21.25p | 21.63p | 51270 |
| 04/04/2013 | 21.50p | 21.97p | 20.00p | 21.63p | 0 |
| 03/04/2013 | 20.50p | 21.97p | 20.00p | 21.50p | 81112 |
| 02/04/2013 | 20.50p | 20.75p | 20.10p | 20.50p | 289556 |
| 28/03/2013 | 20.50p | 21.00p | 20.50p | 20.50p | 25000 |
| 27/03/2013 | 20.38p | 20.70p | 20.13p | 20.50p | 52917 |
| 26/03/2013 | 20.38p | 20.38p | 20.04p | 20.38p | 0 |
| 25/03/2013 | 20.38p | 20.38p | 20.04p | 20.38p | 12100 |
| 22/03/2013 | 20.38p | 20.59p | 20.13p | 20.38p | 26000 |
| 21/03/2013 | 20.38p | 20.50p | 20.13p | 20.38p | 0 |
| 20/03/2013 | 20.50p | 20.50p | 20.13p | 20.38p | 41736 |
| 19/03/2013 | 20.50p | 20.50p | 20.01p | 20.50p | 0 |
| 18/03/2013 | 20.13p | 20.50p | 20.01p | 20.50p | 115223 |
| 15/03/2013 | 20.13p | 20.50p | 19.50p | 20.13p | 0 |
| 14/03/2013 | 20.13p | 20.50p | 19.50p | 20.13p | 0 |
| 13/03/2013 | 20.13p | 20.50p | 19.50p | 20.13p | 0 |
| 12/03/2013 | 20.50p | 20.50p | 19.50p | 20.13p | 72873 |
| 11/03/2013 | 20.50p | 20.50p | 20.48p | 20.50p | 4811 |
| 08/03/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 10000 |
| 07/03/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 06/03/2013 | 20.75p | 20.75p | 20.00p | 20.50p | 117508 |
| 05/03/2013 | 21.75p | 21.75p | 20.25p | 20.75p | 153160 |
| 04/03/2013 | 21.75p | 22.05p | 21.75p | 21.75p | 0 |
| 01/03/2013 | 21.75p | 22.05p | 21.75p | 21.75p | 0 |
| 28/02/2013 | 21.75p | 22.05p | 21.75p | 21.75p | 46272 |
| 27/02/2013 | 21.75p | 22.13p | 21.18p | 21.75p | 0 |
| 26/02/2013 | 22.13p | 22.13p | 21.18p | 21.75p | 14000 |
| 25/02/2013 | 22.13p | 22.50p | 22.13p | 22.13p | 5000 |
| 22/02/2013 | 22.13p | 23.75p | 22.00p | 23.75p | 0 |
| 21/02/2013 | 22.50p | 22.50p | 22.00p | 22.13p | 15000 |
| 20/02/2013 | 22.50p | 22.50p | 22.13p | 22.50p | 26708 |
| 19/02/2013 | 22.62p | 22.62p | 22.25p | 22.50p | 25000 |
| 18/02/2013 | 23.00p | 23.35p | 22.50p | 22.62p | 43053 |
| 15/02/2013 | 22.88p | 23.50p | 22.55p | 23.00p | 229374 |
| 14/02/2013 | 22.50p | 23.00p | 22.12p | 22.88p | 185021 |
| 13/02/2013 | 22.50p | 22.83p | 22.12p | 22.50p | 21000 |
| 12/02/2013 | 22.25p | 23.09p | 22.13p | 22.50p | 46500 |
| 11/02/2013 | 21.25p | 24.43p | 20.87p | 22.25p | 660533 |
| 08/02/2013 | 20.87p | 20.87p | 20.62p | 20.87p | 664 |
| 07/02/2013 | 20.63p | 21.00p | 20.61p | 20.87p | 222013 |
| 06/02/2013 | 20.75p | 21.00p | 20.35p | 20.63p | 62577 |
| 05/02/2013 | 21.00p | 21.00p | 20.63p | 20.75p | 43821 |
| 04/02/2013 | 21.25p | 21.50p | 20.55p | 21.00p | 26651 |
| 01/02/2013 | 21.25p | 22.00p | 20.58p | 21.25p | 31732 |
| 31/01/2013 | 19.00p | 22.12p | 19.00p | 21.25p | 213583 |
| 30/01/2013 | 19.00p | 19.49p | 19.00p | 19.00p | 15000 |
| 29/01/2013 | 18.50p | 19.00p | 18.50p | 19.00p | 82500 |
| 28/01/2013 | 18.50p | 18.79p | 18.25p | 18.50p | 60000 |
| 25/01/2013 | 18.50p | 18.84p | 18.25p | 18.50p | 0 |
| 24/01/2013 | 18.50p | 18.84p | 18.25p | 18.50p | 0 |
| 23/01/2013 | 18.50p | 18.84p | 18.25p | 18.50p | 0 |
| 22/01/2013 | 18.50p | 18.84p | 18.25p | 18.50p | 150000 |
| 21/01/2013 | 18.50p | 18.50p | 18.25p | 18.50p | 30250 |
| 18/01/2013 | 18.50p | 18.88p | 18.25p | 18.50p | 193000 |
| 17/01/2013 | 18.25p | 18.75p | 18.25p | 18.50p | 50000 |
| 16/01/2013 | 18.25p | 18.60p | 18.25p | 18.25p | 4155 |
| 15/01/2013 | 18.25p | 18.66p | 17.75p | 18.25p | 16687 |
| 14/01/2013 | 18.38p | 18.50p | 17.82p | 18.38p | 0 |
| 11/01/2013 | 18.38p | 18.50p | 17.82p | 18.38p | 39933 |
| 10/01/2013 | 18.50p | 18.50p | 17.00p | 18.38p | 41149 |
| 09/01/2013 | 18.38p | 18.63p | 17.50p | 18.63p | 24118 |
| 08/01/2013 | 18.63p | 18.63p | 17.90p | 18.38p | 11349 |
| 07/01/2013 | 18.38p | 18.85p | 18.00p | 18.38p | 0 |
| 04/01/2013 | 18.63p | 18.85p | 18.00p | 18.38p | 0 |
| 03/01/2013 | 18.38p | 18.85p | 18.00p | 18.38p | 0 |
| 02/01/2013 | 18.38p | 18.85p | 18.00p | 18.38p | 9189 |
| 31/12/2012 | 17.87p | 17.87p | 17.78p | 17.87p | 400 |
| 28/12/2012 | 17.87p | 17.87p | 17.80p | 17.87p | 1347 |
| 27/12/2012 | 17.87p | 17.87p | 17.78p | 17.87p | 0 |
| 24/12/2012 | 17.87p | 17.87p | 17.78p | 17.87p | 4 |
| 21/12/2012 | 17.87p | 17.87p | 17.78p | 17.87p | 9854 |
| 20/12/2012 | 17.87p | 17.97p | 17.87p | 17.87p | 500 |
| 19/12/2012 | 17.87p | 17.87p | 17.78p | 17.87p | 6696 |
| 18/12/2012 | 18.13p | 18.40p | 17.87p | 17.87p | 1310 |
| 17/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 0 |
| 14/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 0 |
| 13/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 4356 |
| 12/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 0 |
| 11/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 0 |
| 10/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 192 |
| 07/12/2012 | 18.13p | 18.13p | 17.95p | 18.13p | 4065 |
| 06/12/2012 | 18.13p | 18.41p | 18.13p | 18.13p | 0 |
| 05/12/2012 | 18.13p | 18.41p | 18.13p | 18.13p | 23 |
| 04/12/2012 | 18.13p | 18.40p | 17.95p | 18.13p | 7829 |
| 03/12/2012 | 18.13p | 18.40p | 17.95p | 18.13p | 31668 |
| 30/11/2012 | 18.13p | 18.50p | 18.13p | 18.13p | 27325 |
| 29/11/2012 | 17.87p | 18.40p | 17.87p | 18.13p | 99200 |
| 28/11/2012 | 17.87p | 17.87p | 17.58p | 17.87p | 0 |
| 27/11/2012 | 17.87p | 17.87p | 17.58p | 17.87p | 777 |
| 26/11/2012 | 17.87p | 18.25p | 17.87p | 17.87p | 0 |
| 23/11/2012 | 17.87p | 18.25p | 17.87p | 17.87p | 50000 |
| 22/11/2012 | 17.87p | 18.00p | 17.61p | 17.87p | 0 |
| 21/11/2012 | 18.00p | 18.00p | 17.61p | 17.87p | 500 |
| 20/11/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 101389 |
| 19/11/2012 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2012 | 18.00p | 18.00p | 18.00p | 18.00p | 25000 |
| 15/11/2012 | 18.00p | 18.38p | 18.00p | 18.00p | 0 |
| 14/11/2012 | 18.00p | 18.38p | 18.00p | 18.00p | 62 |
| 13/11/2012 | 18.00p | 18.15p | 17.90p | 18.00p | 0 |
| 12/11/2012 | 18.00p | 18.15p | 17.90p | 18.00p | 27276 |
| 09/11/2012 | 18.00p | 18.00p | 16.50p | 18.00p | 0 |
| 08/11/2012 | 18.00p | 18.00p | 16.50p | 18.00p | 0 |
| 07/11/2012 | 18.00p | 18.00p | 16.50p | 18.00p | 0 |
| 06/11/2012 | 18.00p | 18.00p | 16.50p | 18.00p | 47460 |
| 05/11/2012 | 18.00p | 18.50p | 17.87p | 18.00p | 3344 |
| 02/11/2012 | 18.00p | 18.38p | 18.00p | 18.00p | 1583 |
| 01/11/2012 | 18.00p | 18.45p | 18.00p | 18.00p | 15527 |
| 31/10/2012 | 18.00p | 18.38p | 17.75p | 18.00p | 307440 |
| 30/10/2012 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 29/10/2012 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 26/10/2012 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 25/10/2012 | 18.50p | 18.50p | 18.00p | 18.00p | 53739 |
| 24/10/2012 | 19.00p | 19.00p | 17.00p | 18.50p | 26292 |
| 23/10/2012 | 19.25p | 19.25p | 17.30p | 19.00p | 39250 |
| 22/10/2012 | 19.25p | 19.50p | 19.00p | 19.50p | 10000 |
| 19/10/2012 | 19.25p | 19.25p | 18.60p | 19.25p | 0 |
| 18/10/2012 | 19.25p | 19.25p | 18.60p | 19.25p | 0 |
| 17/10/2012 | 19.25p | 19.25p | 18.60p | 19.25p | 44544 |
| 16/10/2012 | 19.25p | 19.75p | 18.57p | 19.25p | 0 |
| 15/10/2012 | 19.25p | 19.75p | 18.57p | 19.25p | 830 |
| 12/10/2012 | 19.00p | 19.25p | 18.55p | 19.25p | 0 |
| 11/10/2012 | 19.25p | 19.25p | 18.55p | 19.25p | 10604 |
| 10/10/2012 | 19.25p | 19.25p | 18.65p | 19.25p | 30492 |
| 09/10/2012 | 19.25p | 19.87p | 18.68p | 19.25p | 38614 |
| 08/10/2012 | 19.25p | 19.69p | 19.25p | 19.25p | 25000 |
| 05/10/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 0 |
| 04/10/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 28000 |
| 03/10/2012 | 18.75p | 19.49p | 18.75p | 19.25p | 20000 |
| 02/10/2012 | 17.63p | 19.35p | 17.63p | 18.75p | 70000 |
| 01/10/2012 | 17.63p | 17.81p | 17.63p | 17.63p | 50000 |
| 28/09/2012 | 17.50p | 17.63p | 17.34p | 17.63p | 968 |
| 27/09/2012 | 17.50p | 17.69p | 17.10p | 17.50p | 34919 |
| 26/09/2012 | 17.50p | 17.75p | 17.30p | 17.50p | 0 |
| 25/09/2012 | 17.75p | 17.75p | 17.30p | 17.50p | 13001 |
| 24/09/2012 | 17.75p | 18.25p | 16.00p | 17.75p | 0 |
| 21/09/2012 | 18.25p | 18.25p | 16.00p | 17.75p | 60000 |
| 20/09/2012 | 17.50p | 18.50p | 17.00p | 18.25p | 52022 |
| 19/09/2012 | 16.75p | 17.25p | 16.75p | 17.25p | 10000 |
| 18/09/2012 | 16.75p | 17.25p | 16.00p | 16.75p | 0 |
| 17/09/2012 | 16.00p | 16.89p | 16.00p | 16.75p | 72646 |
| 14/09/2012 | 15.63p | 16.50p | 15.63p | 16.00p | 15014 |
| 13/09/2012 | 17.50p | 17.50p | 15.00p | 15.63p | 296246 |
| 12/09/2012 | 17.75p | 17.75p | 15.00p | 17.50p | 50648 |
| 11/09/2012 | 18.50p | 18.50p | 16.00p | 18.25p | 40000 |
| 10/09/2012 | 18.75p | 18.75p | 17.00p | 18.75p | 40000 |
| 07/09/2012 | 18.75p | 18.85p | 18.05p | 18.75p | 13615 |
| 06/09/2012 | 18.75p | 18.75p | 17.75p | 18.75p | 26546 |
| 05/09/2012 | 18.50p | 18.75p | 18.50p | 18.75p | 23000 |
| 04/09/2012 | 18.50p | 18.68p | 17.25p | 18.50p | 0 |
| 03/09/2012 | 18.50p | 18.68p | 17.25p | 18.50p | 0 |
| 31/08/2012 | 18.50p | 18.68p | 17.25p | 18.50p | 0 |
| 30/08/2012 | 18.25p | 18.68p | 17.25p | 18.50p | 40201 |
| 29/08/2012 | 18.13p | 18.25p | 18.00p | 18.25p | 145068 |
| 28/08/2012 | 19.50p | 19.50p | 17.00p | 18.13p | 50806 |
| 24/08/2012 | 19.50p | 19.50p | 17.00p | 19.50p | 0 |
| 23/08/2012 | 19.50p | 19.50p | 17.00p | 19.50p | 47864 |
| 22/08/2012 | 19.75p | 19.75p | 18.00p | 19.50p | 49696 |
| 21/08/2012 | 19.75p | 19.75p | 19.25p | 19.75p | 44729 |
| 20/08/2012 | 19.75p | 19.75p | 19.00p | 19.75p | 20000 |
| 17/08/2012 | 19.75p | 19.75p | 19.00p | 19.75p | 90000 |
| 16/08/2012 | 19.75p | 20.10p | 19.00p | 19.75p | 0 |
| 15/08/2012 | 19.75p | 20.10p | 19.00p | 19.75p | 0 |
| 14/08/2012 | 19.75p | 20.10p | 19.00p | 19.75p | 136936 |
| 13/08/2012 | 19.75p | 20.10p | 19.00p | 19.75p | 60886 |
| 10/08/2012 | 19.75p | 19.75p | 19.00p | 19.75p | 65000 |
| 09/08/2012 | 19.75p | 20.00p | 19.75p | 19.75p | 18260 |
| 08/08/2012 | 19.75p | 19.78p | 19.00p | 19.75p | 118488 |
| 07/08/2012 | 19.50p | 20.50p | 19.50p | 19.75p | 18160 |
*Close Price adjusted for both dividends and splits