Beximco Pharmaceuticals Ltd. GDR (Reg S) (BXP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beximco Pharmaceuticals Ltd. GDR (Reg S)

Date Open High Low Close* Volume
06/08/2012 19.75p 19.75p 19.75p 19.75p 0
03/08/2012 19.75p 19.75p 19.75p 19.75p 3704
02/08/2012 19.75p 20.50p 19.15p 19.75p 0
01/08/2012 19.75p 20.50p 19.15p 19.75p 100010
31/07/2012 19.75p 20.00p 19.50p 19.75p 99606
30/07/2012 20.00p 21.00p 19.55p 19.75p 8519
27/07/2012 20.00p 20.75p 20.00p 20.00p 25005
26/07/2012 20.00p 20.50p 20.00p 20.00p 0
25/07/2012 20.50p 20.50p 20.00p 20.00p 13730
24/07/2012 20.75p 20.75p 20.20p 20.50p 5504
23/07/2012 20.75p 20.75p 20.60p 20.75p 4757
20/07/2012 20.75p 20.75p 20.65p 20.75p 1305
19/07/2012 20.75p 20.75p 20.65p 20.75p 2564
18/07/2012 20.75p 21.00p 20.60p 20.75p 0
17/07/2012 20.75p 21.00p 20.60p 20.75p 0
16/07/2012 21.00p 21.00p 20.60p 20.75p 4983
13/07/2012 21.00p 21.00p 20.70p 21.00p 0
12/07/2012 21.00p 21.00p 20.70p 21.00p 0
11/07/2012 21.00p 21.00p 20.70p 21.00p 3001
10/07/2012 21.25p 21.45p 21.00p 21.00p 0
09/07/2012 21.25p 21.45p 21.25p 21.25p 0
06/07/2012 21.25p 21.45p 21.25p 21.25p 11657
05/07/2012 21.25p 21.25p 20.60p 21.25p 0
04/07/2012 21.25p 21.25p 20.60p 21.25p 94000
03/07/2012 21.25p 21.25p 21.20p 21.25p 600
02/07/2012 21.25p 21.50p 21.00p 21.25p 0
29/06/2012 21.00p 21.50p 21.00p 21.50p 5573
28/06/2012 21.00p 21.00p 20.50p 21.00p 0
27/06/2012 21.00p 21.00p 20.50p 21.00p 6000
26/06/2012 20.75p 21.50p 20.50p 21.00p 78640
25/06/2012 21.25p 21.25p 20.75p 20.75p 469
22/06/2012 21.25p 21.25p 20.50p 21.25p 0
21/06/2012 21.25p 21.25p 20.50p 21.25p 3000
20/06/2012 21.25p 21.25p 20.55p 21.25p 0
19/06/2012 21.25p 21.25p 20.55p 21.25p 7006
18/06/2012 21.25p 22.25p 21.25p 21.25p 0
15/06/2012 22.25p 22.25p 21.25p 21.25p 11188
14/06/2012 22.25p 22.25p 21.50p 22.25p 5000
13/06/2012 22.25p 22.25p 22.25p 22.25p 0
12/06/2012 22.25p 22.25p 22.25p 22.25p 7047
11/06/2012 22.25p 22.25p 21.50p 22.25p 22703
08/06/2012 22.00p 22.25p 22.00p 22.25p 8000
07/06/2012 22.00p 22.00p 21.75p 22.00p 7000
06/06/2012 21.50p 23.50p 21.50p 22.00p 0
01/06/2012 23.50p 23.50p 21.62p 22.00p 154619
31/05/2012 23.75p 23.75p 23.12p 23.50p 4136
30/05/2012 23.88p 23.88p 23.40p 23.75p 10000
29/05/2012 23.88p 23.88p 23.25p 23.88p 0
28/05/2012 23.88p 23.88p 23.25p 23.88p 249000
25/05/2012 23.75p 24.75p 23.50p 23.88p 0
24/05/2012 24.75p 24.75p 23.50p 23.75p 25000
23/05/2012 25.00p 25.00p 24.00p 24.75p 13550
22/05/2012 26.00p 26.00p 25.50p 25.75p 17500
21/05/2012 26.25p 26.25p 24.89p 26.00p 129000
18/05/2012 27.50p 27.50p 26.25p 26.25p 35000
17/05/2012 27.50p 27.90p 27.50p 27.50p 853
16/05/2012 28.50p 28.50p 27.48p 27.50p 7973
15/05/2012 28.00p 29.00p 28.00p 28.50p 143270
14/05/2012 26.88p 28.50p 26.88p 28.00p 17047
11/05/2012 26.50p 26.75p 26.50p 26.75p 40000
10/05/2012 26.75p 26.80p 26.25p 26.75p 39697
09/05/2012 26.88p 26.88p 26.50p 26.75p 18550
08/05/2012 27.25p 27.25p 26.25p 27.13p 132555
04/05/2012 27.75p 28.00p 27.00p 27.25p 141957
03/05/2012 27.75p 28.00p 27.30p 27.75p 45168
02/05/2012 27.25p 28.50p 27.25p 27.75p 138833
01/05/2012 27.38p 27.50p 27.00p 27.25p 600081
30/04/2012 26.00p 28.17p 26.00p 27.38p 256897
27/04/2012 24.25p 26.00p 24.25p 25.75p 319544
26/04/2012 24.00p 24.25p 24.00p 24.25p 20000
25/04/2012 23.75p 24.50p 23.50p 24.00p 272396
24/04/2012 24.38p 24.50p 23.00p 23.75p 160408
23/04/2012 24.38p 25.00p 24.38p 24.38p 150000
20/04/2012 24.38p 24.70p 24.25p 24.38p 4942
19/04/2012 24.88p 24.90p 24.10p 24.38p 13985
18/04/2012 23.00p 25.00p 23.00p 24.88p 262460
17/04/2012 22.75p 24.00p 22.15p 23.00p 128601
16/04/2012 20.50p 22.90p 20.50p 22.75p 176112
13/04/2012 20.50p 20.65p 20.50p 20.50p 185
12/04/2012 20.50p 20.65p 20.50p 20.50p 28767
11/04/2012 20.50p 20.50p 20.00p 20.50p 257150
10/04/2012 20.50p 20.75p 20.25p 20.50p 20000
05/04/2012 20.50p 20.88p 20.50p 20.50p 20000
04/04/2012 21.50p 22.00p 20.50p 20.50p 0
03/04/2012 21.00p 22.00p 21.00p 21.50p 30940
02/04/2012 21.50p 21.50p 20.62p 21.00p 46499
30/03/2012 23.50p 23.50p 20.50p 21.50p 59527
29/03/2012 23.50p 23.50p 23.00p 23.50p 35818
28/03/2012 23.75p 23.75p 23.00p 23.50p 74718
27/03/2012 22.75p 24.50p 22.75p 23.75p 79746
26/03/2012 21.13p 23.00p 21.13p 22.75p 105103
23/03/2012 21.00p 21.50p 20.88p 21.13p 114238
22/03/2012 21.00p 21.15p 21.00p 21.00p 104500
21/03/2012 21.63p 21.63p 20.50p 21.00p 142307
20/03/2012 21.50p 21.87p 21.34p 21.63p 161421
19/03/2012 20.25p 22.11p 20.16p 21.50p 1576710
16/03/2012 19.75p 20.37p 19.75p 20.13p 527566
15/03/2012 20.00p 20.18p 19.50p 19.75p 21439
14/03/2012 20.25p 20.85p 20.10p 20.25p 0
13/03/2012 20.75p 20.85p 20.10p 20.25p 263461
12/03/2012 21.00p 21.00p 20.50p 20.75p 40000
09/03/2012 21.00p 21.50p 20.90p 21.00p 25001
08/03/2012 21.50p 21.50p 20.00p 21.00p 59705
07/03/2012 22.75p 22.75p 19.00p 21.50p 89445
06/03/2012 22.75p 23.00p 22.25p 22.75p 176477
05/03/2012 22.75p 22.75p 22.50p 22.75p 5500
02/03/2012 22.75p 23.00p 22.14p 22.75p 0
01/03/2012 23.00p 23.00p 22.14p 22.75p 92720
29/02/2012 23.00p 23.00p 23.00p 23.00p 400
28/02/2012 23.00p 24.00p 23.00p 23.00p 0
27/02/2012 23.00p 24.00p 23.00p 23.00p 0
24/02/2012 23.00p 24.00p 23.00p 23.00p 14000
23/02/2012 23.00p 23.00p 22.05p 23.00p 8796
22/02/2012 23.00p 23.65p 22.75p 23.00p 5500
21/02/2012 23.00p 23.00p 20.50p 23.00p 48779
20/02/2012 23.00p 23.65p 23.00p 23.00p 24312
17/02/2012 23.00p 23.00p 22.05p 23.00p 70260
16/02/2012 23.00p 23.35p 22.50p 23.00p 0
15/02/2012 22.50p 23.35p 22.50p 23.00p 52921
14/02/2012 22.50p 22.50p 22.10p 22.50p 0
13/02/2012 22.50p 22.50p 22.10p 22.50p 28237
10/02/2012 22.50p 22.70p 22.50p 22.50p 39557
09/02/2012 23.25p 23.40p 22.00p 22.50p 272125
08/02/2012 24.00p 24.45p 23.00p 24.00p 102004
07/02/2012 24.00p 24.55p 24.00p 24.00p 0
06/02/2012 24.00p 24.55p 24.00p 24.00p 25940
03/02/2012 24.50p 24.60p 24.00p 24.00p 17515
02/02/2012 25.25p 25.25p 24.50p 24.50p 27600
01/02/2012 24.50p 25.25p 24.50p 25.25p 362785
31/01/2012 23.50p 25.00p 23.50p 24.50p 27089
30/01/2012 23.00p 23.95p 23.00p 23.50p 42834
27/01/2012 23.00p 23.44p 23.00p 23.00p 128
26/01/2012 23.00p 23.00p 22.32p 23.00p 0
25/01/2012 23.00p 23.00p 22.32p 23.00p 778
24/01/2012 23.00p 23.50p 22.05p 23.00p 0
23/01/2012 23.00p 23.50p 22.05p 23.00p 0
20/01/2012 23.00p 23.50p 22.05p 23.00p 0
19/01/2012 23.50p 23.50p 22.05p 23.00p 16000
18/01/2012 23.75p 24.50p 22.50p 23.50p 102794
17/01/2012 24.00p 24.00p 23.25p 24.00p 0
16/01/2012 24.00p 24.00p 23.25p 24.00p 0
13/01/2012 23.25p 24.00p 23.25p 24.00p 9500
12/01/2012 24.50p 24.50p 20.50p 23.25p 243391
11/01/2012 24.50p 24.50p 24.00p 24.50p 0
10/01/2012 24.50p 24.50p 24.00p 24.50p 5000
09/01/2012 24.50p 24.50p 24.00p 24.50p 5347
06/01/2012 25.50p 25.50p 22.06p 24.50p 54085
05/01/2012 25.50p 25.50p 25.50p 25.50p 631200
04/01/2012 25.50p 25.75p 25.00p 25.50p 0
03/01/2012 25.75p 25.75p 25.00p 25.50p 10000
30/12/2011 25.75p 26.25p 25.50p 25.75p 0
29/12/2011 25.75p 26.25p 25.50p 25.75p 0
28/12/2011 26.25p 26.25p 25.50p 25.75p 10000
23/12/2011 26.00p 26.30p 26.00p 26.25p 20000
22/12/2011 26.25p 26.25p 25.50p 26.00p 5000
21/12/2011 26.25p 26.25p 25.50p 26.25p 10000
20/12/2011 26.25p 26.75p 25.50p 26.25p 0
19/12/2011 26.25p 26.75p 25.50p 26.25p 0
16/12/2011 26.75p 26.75p 25.50p 26.25p 11378
15/12/2011 26.75p 27.50p 26.75p 26.75p 1052000
14/12/2011 26.75p 26.75p 26.00p 26.75p 8
13/12/2011 27.00p 27.00p 24.24p 26.75p 19541
12/12/2011 27.00p 27.50p 26.00p 27.00p 0
09/12/2011 27.00p 27.50p 26.00p 27.00p 0
08/12/2011 27.00p 27.50p 26.00p 27.00p 0
07/12/2011 27.50p 27.50p 26.00p 27.00p 5008
06/12/2011 28.00p 28.00p 27.00p 27.50p 25000
05/12/2011 28.00p 28.00p 28.00p 28.00p 0
02/12/2011 28.00p 28.00p 28.00p 28.00p 0
01/12/2011 28.00p 28.00p 28.00p 28.00p 0
30/11/2011 28.00p 28.00p 28.00p 28.00p 4396
29/11/2011 28.00p 28.00p 27.00p 28.00p 18004
28/11/2011 28.50p 28.50p 28.00p 28.00p 25000
25/11/2011 28.50p 29.00p 28.00p 28.50p 0
24/11/2011 28.00p 29.00p 28.00p 28.50p 6000
23/11/2011 28.00p 28.33p 27.75p 28.00p 0
22/11/2011 27.75p 28.33p 27.75p 28.00p 0
21/11/2011 27.75p 28.33p 27.75p 27.75p 14449
18/11/2011 27.75p 28.20p 27.75p 27.75p 5265
17/11/2011 27.75p 27.80p 27.75p 27.75p 1751
16/11/2011 27.75p 28.50p 27.75p 27.75p 90000
15/11/2011 27.75p 27.75p 26.50p 27.75p 225720
14/11/2011 28.00p 28.00p 27.50p 27.75p 25000
11/11/2011 28.25p 28.25p 27.00p 28.00p 25000
10/11/2011 28.50p 28.50p 27.75p 28.25p 3182
09/11/2011 28.50p 28.50p 27.00p 28.50p 30000
08/11/2011 28.50p 28.50p 27.00p 28.50p 100000
07/11/2011 28.50p 28.50p 28.00p 28.50p 20344
04/11/2011 27.00p 29.50p 27.00p 28.50p 296975
03/11/2011 26.00p 27.00p 26.00p 27.00p 31862
02/11/2011 24.50p 26.00p 23.63p 26.00p 0
01/11/2011 24.50p 24.50p 23.63p 24.50p 1200
31/10/2011 24.50p 26.50p 23.96p 24.50p 75000
28/10/2011 24.50p 25.00p 24.50p 24.50p 19467
27/10/2011 25.25p 25.25p 23.50p 24.50p 3500
26/10/2011 25.25p 26.50p 23.50p 24.75p 13954
25/10/2011 25.25p 25.25p 23.00p 25.25p 0
24/10/2011 24.50p 24.54p 23.00p 24.25p 43516
21/10/2011 25.50p 25.50p 24.00p 24.50p 10000
20/10/2011 25.50p 25.50p 23.00p 25.50p 14000

*Close Price adjusted for both dividends and splits