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
04/01/2011 47.00p 47.00p 45.44p 47.00p 30000
31/12/2010 47.00p 47.00p 47.00p 47.00p 0
30/12/2010 47.00p 48.16p 45.44p 47.00p 13501
29/12/2010 47.00p 49.00p 47.00p 47.00p 40618
24/12/2010 47.00p 47.00p 47.00p 47.00p 0
23/12/2010 47.00p 49.00p 47.00p 47.00p 8992
22/12/2010 47.00p 47.00p 47.00p 47.00p 0
21/12/2010 48.50p 48.75p 48.20p 48.50p 628152
20/12/2010 47.00p 50.00p 46.50p 48.50p 205313
17/12/2010 46.00p 47.00p 45.63p 46.50p 23462
16/12/2010 46.00p 47.00p 45.60p 46.00p 11096
15/12/2010 46.00p 46.75p 46.00p 46.00p 8803
14/12/2010 46.00p 47.00p 45.40p 46.00p 11900
13/12/2010 46.00p 46.90p 45.30p 46.00p 22647
10/12/2010 46.00p 46.68p 46.00p 46.00p 40403
09/12/2010 46.00p 46.80p 45.00p 46.00p 59438
08/12/2010 46.00p 46.00p 46.00p 46.00p 0
07/12/2010 46.00p 46.20p 45.00p 46.00p 11214
06/12/2010 46.00p 46.58p 46.00p 46.00p 8560
03/12/2010 46.00p 46.45p 45.00p 46.00p 31224
02/12/2010 47.00p 47.00p 45.00p 46.00p 10000
01/12/2010 47.00p 47.00p 47.00p 47.00p 0
30/11/2010 47.00p 48.00p 47.00p 47.00p 9326
29/11/2010 50.00p 50.65p 45.00p 47.50p 177793
26/11/2010 49.50p 51.00p 49.10p 50.00p 152900
25/11/2010 45.00p 51.00p 45.00p 49.50p 228209
24/11/2010 43.50p 43.50p 43.00p 43.50p 180000
23/11/2010 43.50p 43.50p 43.50p 43.50p 0
22/11/2010 43.50p 43.50p 43.00p 43.50p 31900
19/11/2010 43.50p 43.50p 43.50p 43.50p 0
18/11/2010 43.50p 43.50p 42.00p 43.50p 35683
17/11/2010 43.50p 43.50p 43.00p 43.50p 183728
16/11/2010 44.00p 44.00p 43.25p 43.50p 15396
15/11/2010 44.50p 45.00p 43.00p 44.00p 92467
12/11/2010 45.00p 45.00p 43.00p 44.50p 54050
11/11/2010 45.00p 45.00p 45.00p 45.00p 0
10/11/2010 46.50p 46.89p 44.28p 45.00p 46698
09/11/2010 46.75p 47.50p 46.19p 46.50p 35046
08/11/2010 48.00p 49.00p 46.75p 46.75p 106812
05/11/2010 46.25p 49.00p 46.00p 48.00p 136965
04/11/2010 45.50p 46.50p 45.00p 46.25p 4401
03/11/2010 43.50p 46.00p 43.50p 45.50p 119207
02/11/2010 43.00p 44.00p 42.00p 43.50p 53328
01/11/2010 40.50p 43.00p 40.00p 43.00p 191598
29/10/2010 37.00p 40.85p 33.50p 40.50p 290935
28/10/2010 36.50p 36.96p 36.50p 36.50p 5000
27/10/2010 37.50p 37.50p 36.00p 36.50p 10000
26/10/2010 38.00p 38.00p 36.10p 37.50p 49944
25/10/2010 38.50p 38.50p 37.50p 38.00p 11289
22/10/2010 38.50p 38.50p 37.92p 38.50p 3000
21/10/2010 38.50p 38.50p 37.50p 38.50p 24564
20/10/2010 38.00p 38.84p 38.00p 38.50p 684750
19/10/2010 38.75p 39.26p 38.00p 38.00p 10793
18/10/2010 40.50p 40.50p 38.00p 38.50p 42702
15/10/2010 40.75p 40.75p 40.50p 40.50p 0
14/10/2010 40.75p 40.75p 39.63p 40.75p 672
13/10/2010 40.75p 40.75p 40.00p 40.75p 1483
12/10/2010 41.00p 41.87p 39.63p 40.75p 617777
11/10/2010 41.00p 41.00p 40.75p 41.00p 1150
08/10/2010 41.75p 41.90p 41.00p 41.00p 53457
07/10/2010 42.75p 43.00p 41.75p 41.75p 310888
06/10/2010 39.50p 43.50p 39.50p 42.75p 569725
05/10/2010 35.75p 40.47p 35.75p 39.50p 99466
04/10/2010 34.75p 36.11p 34.18p 35.75p 99530
01/10/2010 35.75p 35.75p 34.00p 34.75p 1030125
30/09/2010 35.75p 35.75p 35.50p 35.75p 2500
29/09/2010 35.75p 35.75p 35.50p 35.75p 26450
28/09/2010 35.75p 35.75p 35.75p 35.75p 0
27/09/2010 35.75p 35.75p 35.50p 35.75p 10740
24/09/2010 35.75p 35.75p 35.75p 35.75p 0
23/09/2010 35.75p 35.75p 35.50p 35.75p 6336
22/09/2010 36.00p 36.20p 35.50p 35.75p 4275
21/09/2010 36.00p 36.00p 35.00p 36.00p 14025
20/09/2010 36.25p 36.25p 35.50p 36.25p 2000
17/09/2010 36.00p 36.25p 36.00p 36.25p 10000
16/09/2010 36.00p 36.00p 35.50p 36.00p 100000
15/09/2010 36.00p 36.00p 36.00p 36.00p 0
14/09/2010 36.00p 36.00p 36.00p 36.00p 0
13/09/2010 36.00p 36.05p 36.00p 36.00p 665
10/09/2010 36.00p 36.00p 36.00p 36.00p 0
09/09/2010 36.00p 36.00p 36.00p 36.00p 0
08/09/2010 36.00p 36.00p 36.00p 36.00p 0
07/09/2010 36.00p 36.04p 36.00p 36.00p 4162
06/09/2010 36.00p 36.00p 36.00p 36.00p 0
03/09/2010 36.00p 36.05p 36.00p 36.00p 5773
02/09/2010 35.75p 36.05p 35.50p 36.00p 104870
01/09/2010 35.75p 35.75p 35.75p 35.75p 0
31/08/2010 36.00p 36.00p 35.75p 35.75p 0
27/08/2010 36.25p 36.25p 36.00p 36.00p 55520
26/08/2010 36.25p 36.25p 36.25p 36.25p 0
25/08/2010 36.00p 36.25p 36.00p 36.25p 0
24/08/2010 36.25p 36.25p 35.50p 36.00p 9149
23/08/2010 36.25p 36.32p 36.25p 36.25p 1376
20/08/2010 36.25p 36.29p 36.25p 36.25p 5546
19/08/2010 36.25p 36.25p 36.25p 36.25p 0
18/08/2010 35.50p 36.25p 35.50p 36.25p 417250
17/08/2010 35.75p 36.00p 35.00p 35.50p 138722
16/08/2010 35.75p 35.75p 35.12p 35.75p 632
13/08/2010 35.75p 35.82p 35.12p 35.75p 24025
12/08/2010 35.75p 35.75p 35.10p 35.75p 2788
11/08/2010 35.75p 35.82p 34.50p 35.75p 33000
10/08/2010 35.75p 36.20p 35.25p 35.75p 17509
09/08/2010 35.75p 36.20p 35.25p 35.75p 11155
06/08/2010 35.75p 36.20p 35.75p 35.75p 16000
05/08/2010 35.75p 36.15p 35.25p 35.75p 36805
04/08/2010 35.25p 36.20p 35.25p 35.75p 54669
03/08/2010 35.50p 35.75p 35.25p 35.25p 32750
02/08/2010 33.75p 36.50p 33.63p 35.50p 155921
30/07/2010 33.50p 36.00p 33.50p 33.75p 265136
29/07/2010 34.50p 34.50p 31.00p 33.50p 2905
28/07/2010 34.50p 34.50p 34.02p 34.50p 18000
27/07/2010 34.50p 34.50p 31.00p 34.50p 21371
26/07/2010 34.50p 34.50p 34.50p 34.50p 0
23/07/2010 34.50p 34.50p 34.50p 34.50p 0
22/07/2010 34.50p 34.50p 34.50p 34.50p 0
21/07/2010 34.50p 34.75p 34.00p 34.50p 36160
20/07/2010 35.00p 35.00p 34.00p 34.50p 40765
19/07/2010 35.00p 35.00p 35.00p 35.00p 0
16/07/2010 35.00p 35.60p 34.00p 35.00p 142586
15/07/2010 35.00p 35.00p 35.00p 35.00p 0
14/07/2010 35.00p 35.00p 35.00p 35.00p 0
13/07/2010 35.00p 35.00p 34.00p 35.00p 139147
12/07/2010 35.00p 35.00p 35.00p 35.00p 0
09/07/2010 35.00p 35.50p 35.00p 35.00p 4000
08/07/2010 35.00p 35.00p 35.00p 35.00p 0
07/07/2010 35.00p 35.00p 34.00p 35.00p 16195
06/07/2010 34.50p 36.00p 34.50p 35.00p 32000
05/07/2010 34.50p 34.50p 34.00p 34.50p 5000
02/07/2010 38.25p 38.25p 34.50p 34.50p 23233
01/07/2010 38.50p 38.50p 38.00p 38.25p 5000
30/06/2010 38.50p 38.50p 38.50p 38.50p 0
29/06/2010 38.50p 38.50p 38.50p 38.50p 13023
28/06/2010 38.50p 38.50p 38.50p 38.50p 0
25/06/2010 38.50p 38.50p 38.50p 38.50p 2623
24/06/2010 38.50p 39.00p 38.50p 38.50p 1500
23/06/2010 38.50p 38.94p 38.00p 38.50p 7568
22/06/2010 38.50p 38.50p 38.00p 38.50p 90201
21/06/2010 38.50p 38.50p 38.00p 38.50p 30000
18/06/2010 38.50p 38.50p 38.00p 38.50p 11745
17/06/2010 38.75p 39.25p 38.00p 38.50p 103505
16/06/2010 38.75p 38.75p 38.75p 38.75p 20387
15/06/2010 38.50p 38.75p 38.50p 38.75p 0
14/06/2010 38.50p 38.50p 38.50p 38.50p 0
11/06/2010 38.50p 38.50p 38.50p 38.50p 0
10/06/2010 38.50p 38.50p 38.00p 38.50p 41740
09/06/2010 38.75p 38.75p 37.50p 38.75p 35000
08/06/2010 38.75p 38.75p 38.75p 38.75p 0
07/06/2010 38.75p 38.75p 38.75p 38.75p 0
04/06/2010 38.75p 38.75p 38.75p 38.75p 0
03/06/2010 38.75p 38.75p 35.50p 38.75p 16382
02/06/2010 38.75p 39.20p 38.75p 38.75p 60000
01/06/2010 38.75p 38.75p 38.00p 38.75p 11085
28/05/2010 38.75p 38.75p 38.75p 38.75p 18000
27/05/2010 39.25p 39.25p 36.00p 38.75p 21078
26/05/2010 39.25p 39.75p 38.50p 39.25p 27007
25/05/2010 40.25p 40.25p 39.25p 39.25p 13000
24/05/2010 40.25p 40.25p 39.50p 40.25p 3000
21/05/2010 40.25p 40.25p 39.50p 40.25p 10577
20/05/2010 46.50p 46.50p 40.50p 40.50p 66438
19/05/2010 46.75p 46.75p 46.00p 46.50p 15500
18/05/2010 47.50p 47.81p 46.75p 46.75p 18861
17/05/2010 48.50p 48.50p 46.50p 47.50p 26000
14/05/2010 47.50p 48.83p 47.50p 48.50p 98164
13/05/2010 47.50p 47.75p 47.00p 47.50p 134164
12/05/2010 47.50p 47.75p 47.50p 47.50p 20000
11/05/2010 46.50p 47.50p 46.50p 47.50p 44806
10/05/2010 46.50p 46.75p 46.50p 46.50p 63264
07/05/2010 48.25p 48.25p 47.00p 47.00p 5156
06/05/2010 48.25p 48.35p 48.00p 48.25p 63500
05/05/2010 48.50p 48.60p 48.00p 48.25p 9788
04/05/2010 48.50p 48.70p 48.00p 48.50p 25471
30/04/2010 48.00p 49.00p 48.00p 48.50p 48550
29/04/2010 48.50p 48.50p 47.00p 48.00p 61952
28/04/2010 49.50p 49.50p 48.50p 48.50p 12536
27/04/2010 49.50p 49.50p 49.00p 49.50p 10000
26/04/2010 48.50p 51.00p 48.50p 49.50p 218065
23/04/2010 49.00p 50.00p 49.00p 49.00p 22032
22/04/2010 47.50p 49.20p 47.00p 49.00p 201227
21/04/2010 44.25p 47.50p 44.25p 47.50p 172550
20/04/2010 42.50p 45.00p 42.50p 44.25p 92545
19/04/2010 42.50p 42.88p 42.00p 42.50p 366200
16/04/2010 42.50p 42.50p 42.00p 42.50p 18500
15/04/2010 42.50p 42.50p 42.00p 42.50p 26845
14/04/2010 42.00p 42.60p 42.00p 42.50p 52000
13/04/2010 43.00p 43.00p 41.00p 42.25p 35687
12/04/2010 43.00p 43.00p 43.00p 43.00p 0
09/04/2010 43.00p 43.00p 43.00p 43.00p 0
08/04/2010 43.00p 43.75p 43.00p 43.00p 2545
07/04/2010 43.00p 43.00p 43.00p 43.00p 24937
06/04/2010 44.00p 44.25p 43.00p 43.00p 32194
01/04/2010 44.00p 44.00p 43.00p 44.00p 4000
31/03/2010 45.50p 45.50p 43.00p 44.00p 110500
30/03/2010 46.00p 46.00p 45.00p 45.50p 95750
29/03/2010 46.00p 46.75p 45.00p 46.00p 47794
26/03/2010 44.00p 46.00p 44.00p 46.00p 223571
25/03/2010 41.50p 44.87p 40.25p 44.00p 122259
24/03/2010 41.00p 41.75p 41.00p 41.50p 2500
23/03/2010 40.25p 41.93p 40.25p 41.00p 5000
22/03/2010 38.50p 40.50p 38.50p 40.25p 362200
19/03/2010 39.00p 39.25p 38.00p 39.25p 65863

*Close Price adjusted for both dividends and splits