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
18/03/2010 39.00p 39.00p 38.00p 39.00p 162260
17/03/2010 39.00p 39.00p 38.00p 39.00p 18200
16/03/2010 39.00p 39.00p 38.00p 39.00p 5000
15/03/2010 39.50p 39.55p 38.00p 39.00p 55101
12/03/2010 39.50p 39.50p 39.00p 39.50p 10551
11/03/2010 39.50p 39.50p 39.50p 39.50p 0
10/03/2010 39.50p 39.50p 39.00p 39.50p 8054
09/03/2010 39.25p 39.50p 38.50p 39.50p 208000
08/03/2010 39.50p 40.00p 38.00p 39.25p 60500
05/03/2010 38.25p 41.30p 38.00p 39.50p 254860
04/03/2010 37.00p 38.35p 36.00p 38.25p 328528
03/03/2010 37.00p 37.50p 36.00p 37.00p 166133
02/03/2010 33.50p 37.00p 33.25p 37.00p 2136916
01/03/2010 33.50p 33.50p 33.18p 33.50p 25000
26/02/2010 32.75p 34.00p 32.25p 33.50p 2166550
25/02/2010 32.75p 33.00p 32.59p 32.75p 148700
24/02/2010 32.75p 34.00p 32.50p 32.75p 305653
23/02/2010 33.25p 33.25p 32.25p 32.50p 333300
22/02/2010 32.25p 32.75p 32.00p 32.50p 211200
19/02/2010 32.25p 32.88p 32.25p 32.25p 15357
18/02/2010 32.00p 33.00p 32.00p 32.25p 75000
17/02/2010 32.00p 33.00p 31.00p 32.00p 457150
16/02/2010 32.00p 32.00p 32.00p 32.00p 100000
15/02/2010 32.00p 32.00p 30.00p 32.00p 500200
12/02/2010 32.50p 32.50p 31.00p 32.00p 36800
11/02/2010 32.50p 32.50p 32.50p 32.50p 0
10/02/2010 32.50p 32.62p 32.50p 32.50p 20000
09/02/2010 32.50p 32.50p 32.00p 32.50p 28657
08/02/2010 32.50p 32.50p 32.05p 32.50p 8000
05/02/2010 32.50p 32.50p 32.50p 32.50p 0
04/02/2010 32.50p 32.50p 32.50p 32.50p 95
03/02/2010 32.50p 32.50p 32.00p 32.50p 8000
02/02/2010 32.50p 32.50p 32.50p 32.50p 0
01/02/2010 32.50p 32.50p 32.00p 32.50p 15000
29/01/2010 32.50p 32.50p 32.50p 32.50p 0
28/01/2010 32.50p 32.50p 32.00p 32.50p 450123
27/01/2010 32.50p 32.50p 32.50p 32.50p 0
26/01/2010 32.50p 32.50p 32.50p 32.50p 1384
25/01/2010 32.50p 32.50p 32.50p 32.50p 0
22/01/2010 33.00p 33.00p 32.00p 32.50p 20000
21/01/2010 33.00p 33.00p 33.00p 33.00p 0
20/01/2010 33.00p 33.00p 33.00p 33.00p 0
19/01/2010 32.50p 33.00p 32.50p 33.00p 0
18/01/2010 32.50p 32.50p 32.45p 32.50p 2798
15/01/2010 32.50p 32.50p 32.33p 32.50p 138531
14/01/2010 32.50p 32.50p 32.50p 32.50p 0
13/01/2010 32.50p 32.50p 32.00p 32.50p 23387
12/01/2010 31.50p 33.00p 31.00p 32.50p 664158
11/01/2010 27.50p 32.00p 26.50p 31.50p 1630618
08/01/2010 28.00p 28.00p 27.00p 27.50p 34653
07/01/2010 28.00p 28.00p 27.00p 28.00p 107111
06/01/2010 28.00p 28.00p 27.25p 28.00p 14000
05/01/2010 28.00p 28.00p 27.00p 28.00p 9310
04/01/2010 28.00p 28.00p 27.80p 28.00p 1784
31/12/2009 28.00p 28.00p 28.00p 28.00p 0
30/12/2009 28.00p 29.00p 27.00p 28.00p 17970
29/12/2009 28.00p 28.00p 27.00p 28.00p 6600
24/12/2009 28.00p 28.00p 28.00p 28.00p 0
23/12/2009 28.00p 28.00p 27.00p 28.00p 26400
22/12/2009 28.00p 28.00p 28.00p 28.00p 0
21/12/2009 28.00p 28.00p 28.00p 28.00p 0
18/12/2009 28.00p 28.00p 26.00p 28.00p 13837
17/12/2009 27.50p 28.00p 27.40p 28.00p 72
16/12/2009 29.50p 29.50p 27.00p 27.50p 81920
15/12/2009 30.00p 30.00p 28.00p 29.50p 24808
14/12/2009 30.00p 30.10p 29.00p 30.00p 57931
11/12/2009 30.00p 30.00p 30.00p 30.00p 0
10/12/2009 30.00p 30.00p 30.00p 30.00p 0
09/12/2009 30.00p 30.00p 29.02p 30.00p 3000
08/12/2009 30.00p 30.00p 30.00p 30.00p 0
07/12/2009 30.00p 30.36p 29.00p 30.00p 32611
04/12/2009 27.50p 30.00p 27.50p 30.00p 100000
03/12/2009 26.00p 28.00p 26.00p 27.50p 13000
02/12/2009 26.00p 26.75p 25.40p 26.00p 8554
01/12/2009 26.00p 26.00p 25.75p 26.00p 17500
30/11/2009 25.50p 26.00p 25.50p 26.00p 0
27/11/2009 26.00p 26.00p 25.00p 25.50p 14498
26/11/2009 27.00p 27.00p 23.50p 26.00p 212834
25/11/2009 27.00p 28.00p 27.00p 27.00p 71000
24/11/2009 27.50p 27.50p 23.00p 27.00p 139200
23/11/2009 29.00p 29.50p 27.30p 27.50p 3367
20/11/2009 29.50p 29.50p 29.50p 29.50p 101
19/11/2009 30.50p 30.50p 29.00p 29.50p 0
18/11/2009 30.50p 30.50p 30.50p 30.50p 45500
17/11/2009 30.75p 30.75p 30.50p 30.50p 0
16/11/2009 31.00p 31.00p 30.00p 30.75p 20000
13/11/2009 31.00p 31.00p 30.30p 31.00p 1817
12/11/2009 31.00p 31.00p 31.00p 31.00p 0
11/11/2009 31.00p 31.00p 30.30p 31.00p 2181
10/11/2009 31.00p 31.00p 31.00p 31.00p 0
09/11/2009 30.50p 31.00p 30.50p 31.00p 0
06/11/2009 29.00p 30.50p 29.30p 30.50p 242220
05/11/2009 29.00p 29.30p 29.00p 29.00p 25036
04/11/2009 29.00p 30.00p 28.00p 29.00p 16567
03/11/2009 32.50p 30.50p 28.00p 29.00p 135047
02/11/2009 32.50p 32.50p 32.50p 32.50p 30000
30/10/2009 32.50p 32.50p 32.50p 32.50p 0
29/10/2009 32.50p 32.50p 32.13p 32.50p 100
28/10/2009 32.50p 32.50p 32.50p 32.50p 0
27/10/2009 33.50p 33.50p 32.50p 32.50p 1037
26/10/2009 35.50p 35.50p 33.50p 33.50p 25000
23/10/2009 35.00p 36.00p 36.00p 35.50p 25000
22/10/2009 36.00p 36.00p 34.00p 36.00p 22247
21/10/2009 36.00p 36.00p 36.00p 36.00p 0
20/10/2009 36.00p 36.00p 35.00p 36.00p 28000
19/10/2009 37.00p 36.00p 35.00p 36.00p 19780
16/10/2009 37.00p 37.00p 36.00p 37.00p 24074
15/10/2009 37.00p 37.70p 36.00p 37.00p 23652
14/10/2009 37.00p 37.70p 37.00p 37.00p 11000
13/10/2009 37.00p 37.00p 37.00p 37.00p 0
12/10/2009 37.00p 36.50p 36.10p 37.00p 41001
09/10/2009 37.00p 37.00p 36.10p 37.00p 20000
08/10/2009 37.50p 37.51p 35.00p 37.00p 123638
07/10/2009 38.00p 38.00p 37.50p 37.50p 0
06/10/2009 38.00p 39.00p 36.50p 38.00p 55619
05/10/2009 38.00p 38.00p 38.00p 38.00p 0
02/10/2009 37.00p 39.00p 38.00p 38.00p 6800
01/10/2009 37.00p 37.50p 37.50p 37.00p 9313
30/09/2009 37.00p 37.50p 36.15p 37.00p 11103
29/09/2009 37.00p 37.50p 37.00p 37.00p 16813
28/09/2009 37.00p 37.75p 37.00p 37.00p 1298
25/09/2009 37.00p 37.00p 36.25p 37.00p 375
24/09/2009 39.00p 39.00p 37.00p 37.00p 11000
23/09/2009 39.00p 39.00p 38.11p 39.00p 55000
22/09/2009 39.00p 40.00p 39.00p 39.00p 94728
21/09/2009 37.00p 40.00p 37.70p 39.00p 16790
18/09/2009 35.50p 39.00p 34.00p 37.00p 111958
17/09/2009 37.00p 37.20p 34.00p 35.50p 13411
16/09/2009 38.00p 38.20p 37.00p 37.00p 6490
15/09/2009 39.00p 39.00p 38.00p 38.00p 5089
14/09/2009 39.50p 39.50p 39.00p 39.00p 8212
11/09/2009 40.00p 40.00p 39.50p 39.50p 64352
10/09/2009 42.00p 42.22p 39.00p 40.00p 32045
09/09/2009 42.00p 42.00p 41.00p 42.00p 685
08/09/2009 42.00p 42.00p 41.25p 42.00p 15000
07/09/2009 41.00p 42.27p 41.00p 42.00p 29964
04/09/2009 42.00p 43.00p 40.00p 41.00p 27265
03/09/2009 41.50p 42.45p 41.31p 42.00p 45197
02/09/2009 41.00p 42.00p 40.26p 42.00p 12000
01/09/2009 41.00p 42.20p 41.00p 41.00p 1200
28/08/2009 41.00p 43.00p 41.00p 41.00p 3500
27/08/2009 41.00p 42.00p 39.00p 41.00p 57836
26/08/2009 45.50p 44.00p 37.00p 41.00p 206752
25/08/2009 48.00p 48.00p 45.50p 45.50p 40705
24/08/2009 50.00p 49.00p 47.00p 48.00p 9010
21/08/2009 49.00p 49.00p 49.00p 50.00p 9600
20/08/2009 51.50p 51.50p 48.00p 50.00p 31159
19/08/2009 52.00p 51.50p 50.00p 51.50p 15000
18/08/2009 52.00p 52.00p 50.00p 52.00p 42411
17/08/2009 51.50p 52.50p 51.50p 52.00p 157647
14/08/2009 52.00p 52.00p 51.50p 51.50p 29115
13/08/2009 52.00p 52.00p 52.00p 52.00p 21167
12/08/2009 47.00p 53.50p 47.00p 52.00p 286820
11/08/2009 49.00p 49.00p 47.00p 47.00p 127625
10/08/2009 49.00p 49.00p 49.00p 49.00p 23348
07/08/2009 49.00p 49.00p 49.00p 49.00p 50139
06/08/2009 46.00p 49.00p 46.00p 49.00p 37030
05/08/2009 46.50p 46.50p 46.50p 46.50p 33028
04/08/2009 46.50p 46.50p 46.50p 46.50p 31857
03/08/2009 50.50p 50.50p 46.50p 46.50p 69144
31/07/2009 54.50p 55.00p 49.50p 49.50p 301066
30/07/2009 52.00p 55.50p 52.00p 55.00p 268975
29/07/2009 45.50p 54.00p 45.50p 52.00p 254227
28/07/2009 43.50p 45.50p 43.50p 45.50p 48672
27/07/2009 42.50p 43.50p 42.50p 43.50p 131488
24/07/2009 41.00p 42.50p 41.00p 42.50p 60933
23/07/2009 37.50p 41.50p 37.50p 41.00p 183960
22/07/2009 38.50p 38.50p 38.50p 38.50p 28871
21/07/2009 41.00p 41.00p 38.50p 38.50p 162876
20/07/2009 37.50p 43.75p 37.50p 41.00p 949825
17/07/2009 35.00p 37.50p 35.00p 37.50p 334355
16/07/2009 34.00p 34.50p 34.00p 34.50p 17100
15/07/2009 34.00p 34.00p 34.00p 34.00p 21221
14/07/2009 34.00p 34.00p 34.00p 34.00p 3240
13/07/2009 34.00p 34.00p 34.00p 34.00p 19348
10/07/2009 34.50p 34.50p 34.00p 34.00p 143612
09/07/2009 35.00p 35.00p 34.50p 34.50p 2040
08/07/2009 34.50p 35.00p 34.50p 35.00p 22831
07/07/2009 34.00p 35.00p 34.00p 35.00p 306300
06/07/2009 37.50p 37.50p 34.00p 34.00p 770262
03/07/2009 32.00p 37.50p 32.00p 37.50p 817967
02/07/2009 29.50p 32.00p 29.50p 32.00p 218350
01/07/2009 29.00p 29.50p 29.00p 29.50p 13000
30/06/2009 29.25p 29.25p 28.75p 29.00p 29000
29/06/2009 29.00p 29.25p 29.00p 29.25p 10000
26/06/2009 29.00p 29.00p 29.00p 29.00p 3838
25/06/2009 29.00p 29.00p 29.00p 29.00p 8200
24/06/2009 29.00p 29.00p 29.00p 29.00p 25864
23/06/2009 29.75p 30.25p 29.00p 29.00p 93582
22/06/2009 30.00p 30.00p 29.75p 29.75p 14213
19/06/2009 29.75p 30.00p 29.75p 30.00p 45171
18/06/2009 30.00p 30.00p 29.75p 29.75p 16903
17/06/2009 30.00p 30.00p 30.00p 30.00p 15000
16/06/2009 29.50p 30.00p 29.50p 30.00p 202775
15/06/2009 28.25p 29.50p 28.25p 29.50p 396128
12/06/2009 28.25p 28.25p 28.25p 28.25p 0
11/06/2009 28.25p 28.25p 28.25p 28.25p 95922
10/06/2009 28.25p 28.25p 28.25p 28.25p 0
09/06/2009 28.25p 28.25p 28.25p 28.25p 15000
08/06/2009 28.25p 28.25p 28.25p 28.25p 1866

*Close Price adjusted for both dividends and splits