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
19/08/2008 25.50p 25.50p 25.50p 25.50p 1000
18/08/2008 25.50p 25.50p 25.50p 25.50p 0
15/08/2008 25.50p 25.50p 25.50p 25.50p 0
14/08/2008 26.00p 26.00p 25.50p 25.50p 0
13/08/2008 26.00p 26.00p 26.00p 26.00p 0
12/08/2008 26.00p 26.00p 26.00p 26.00p 0
11/08/2008 26.00p 26.00p 26.00p 26.00p 74840
08/08/2008 25.50p 26.00p 25.50p 26.00p 26000
07/08/2008 25.50p 25.50p 25.50p 25.50p 0
06/08/2008 25.50p 25.50p 25.50p 25.50p 0
05/08/2008 25.50p 25.50p 25.50p 25.50p 0
04/08/2008 25.50p 25.50p 25.50p 25.50p 22000
01/08/2008 25.50p 25.50p 25.50p 25.50p 7000
31/07/2008 22.50p 25.50p 22.50p 25.50p 17300
30/07/2008 23.50p 23.50p 22.50p 22.50p 0
29/07/2008 23.50p 23.50p 23.50p 23.50p 10000
28/07/2008 23.50p 23.50p 23.50p 23.50p 0
25/07/2008 23.50p 23.50p 23.50p 23.50p 0
24/07/2008 24.00p 24.00p 24.00p 24.00p 41666
23/07/2008 25.50p 25.50p 24.00p 24.00p 6500
22/07/2008 25.50p 25.50p 25.50p 25.50p 0
21/07/2008 24.50p 25.00p 24.50p 25.00p 11500
18/07/2008 24.50p 24.50p 24.50p 24.50p 0
17/07/2008 24.50p 24.50p 24.50p 24.50p 11000
16/07/2008 25.50p 25.50p 24.50p 24.50p 0
15/07/2008 26.00p 26.00p 25.50p 25.50p 22000
14/07/2008 26.00p 26.00p 26.00p 26.00p 0
11/07/2008 26.00p 26.00p 26.00p 26.00p 1000
10/07/2008 25.00p 26.00p 25.00p 26.00p 186000
09/07/2008 25.00p 25.00p 24.50p 25.00p 13277
08/07/2008 25.50p 25.50p 25.00p 25.00p 0
07/07/2008 25.50p 25.50p 25.50p 25.50p 1985
04/07/2008 25.50p 25.50p 25.50p 25.50p 27800
03/07/2008 28.50p 28.50p 25.50p 25.50p 6000
02/07/2008 29.00p 29.50p 28.50p 28.50p 0
01/07/2008 29.00p 29.00p 29.00p 29.00p 0
30/06/2008 29.50p 29.50p 29.00p 29.00p 0
27/06/2008 29.50p 29.50p 29.50p 29.50p 24
26/06/2008 29.50p 29.50p 29.50p 29.50p 41423
25/06/2008 29.50p 29.50p 29.50p 29.50p 50000
24/06/2008 29.50p 29.50p 29.50p 29.50p 1097
23/06/2008 30.00p 30.50p 29.50p 29.50p 20000
20/06/2008 29.00p 30.00p 29.00p 30.00p 79415
19/06/2008 29.00p 29.00p 29.00p 29.00p 1985
18/06/2008 28.50p 29.00p 28.50p 29.00p 27265
17/06/2008 28.50p 28.50p 28.50p 28.50p 29234
16/06/2008 28.50p 28.50p 28.50p 28.50p 0
13/06/2008 28.50p 28.50p 28.50p 28.50p 103
12/06/2008 28.50p 28.50p 28.50p 28.50p 2304
11/06/2008 28.50p 28.50p 28.50p 28.50p 0
10/06/2008 28.50p 28.50p 28.50p 28.50p 9900
09/06/2008 28.00p 28.50p 28.00p 28.50p 16000
06/06/2008 28.00p 28.00p 28.00p 28.00p 0
05/06/2008 28.50p 28.50p 28.00p 28.00p 51704
04/06/2008 28.50p 28.50p 28.50p 28.50p 6868
03/06/2008 28.50p 28.50p 28.50p 28.50p 11000
02/06/2008 28.50p 28.50p 28.50p 28.50p 0
30/05/2008 28.50p 28.50p 28.50p 28.50p 35
29/05/2008 28.50p 28.50p 28.50p 28.50p 0
28/05/2008 28.50p 28.50p 28.50p 28.50p 0
27/05/2008 28.00p 28.50p 27.50p 28.50p 76
23/05/2008 28.00p 28.00p 28.00p 28.00p 0
22/05/2008 28.50p 28.50p 28.00p 28.00p 138
21/05/2008 28.50p 28.50p 28.50p 28.50p 0
20/05/2008 29.00p 29.00p 28.50p 28.50p 0
19/05/2008 28.50p 29.00p 28.50p 29.00p 35000
16/05/2008 28.00p 28.50p 28.00p 28.50p 27500
15/05/2008 26.00p 28.00p 26.00p 28.00p 5228
14/05/2008 26.00p 26.00p 26.00p 26.00p 0
13/05/2008 27.50p 27.50p 25.50p 26.00p 721
12/05/2008 31.00p 31.00p 27.50p 27.50p 58807
09/05/2008 31.50p 31.50p 31.50p 31.50p 0
08/05/2008 31.50p 31.50p 31.50p 31.50p 0
07/05/2008 31.50p 31.50p 31.50p 31.50p 0
06/05/2008 31.50p 31.50p 31.50p 31.50p 100
02/05/2008 31.50p 31.50p 31.50p 31.50p 0
01/05/2008 31.50p 31.50p 31.50p 31.50p 0
30/04/2008 32.00p 32.00p 31.50p 31.50p 20000
29/04/2008 32.00p 32.00p 32.00p 32.00p 77
28/04/2008 33.00p 33.00p 32.00p 32.50p 73000
25/04/2008 33.00p 33.00p 33.00p 33.00p 0
24/04/2008 33.00p 33.50p 33.00p 33.00p 0
23/04/2008 33.00p 33.00p 32.50p 33.00p 0
22/04/2008 33.00p 33.50p 33.00p 33.00p 20000
21/04/2008 33.00p 33.00p 33.00p 33.00p 0
18/04/2008 33.00p 33.50p 33.00p 33.00p 3800
17/04/2008 33.00p 33.50p 33.00p 33.00p 0
16/04/2008 33.00p 33.50p 33.00p 33.00p 0
15/04/2008 32.50p 33.00p 32.50p 33.00p 56341
14/04/2008 31.50p 32.50p 31.50p 32.50p 43027
11/04/2008 31.00p 31.50p 31.00p 31.50p 0
10/04/2008 31.00p 31.00p 31.00p 31.00p 0
09/04/2008 28.50p 31.00p 28.50p 31.00p 20000
08/04/2008 28.50p 28.50p 28.50p 28.50p 1653
07/04/2008 28.50p 28.50p 28.50p 28.50p 12657
04/04/2008 25.00p 28.50p 25.00p 28.50p 63764
03/04/2008 25.00p 25.50p 25.00p 25.00p 24575
02/04/2008 24.50p 25.00p 24.50p 25.00p 30362
01/04/2008 24.50p 24.50p 24.50p 24.50p 5420
31/03/2008 24.50p 24.50p 24.50p 24.50p 37400
28/03/2008 24.00p 24.50p 24.00p 24.50p 0
27/03/2008 20.50p 24.00p 20.50p 24.00p 105000
26/03/2008 21.00p 21.00p 20.50p 20.50p 28486
25/03/2008 19.50p 21.00p 19.50p 21.00p 90136
20/03/2008 20.50p 20.50p 19.00p 19.50p 48161
19/03/2008 21.00p 21.00p 20.50p 20.50p 6600
18/03/2008 21.50p 21.50p 21.00p 21.00p 0
17/03/2008 21.50p 21.50p 21.50p 21.50p 1650
14/03/2008 21.50p 21.50p 21.50p 21.50p 0
13/03/2008 21.50p 21.50p 21.50p 21.50p 0
12/03/2008 22.00p 22.00p 21.50p 21.50p 18700
11/03/2008 22.00p 22.00p 21.50p 22.00p 25000
10/03/2008 22.50p 22.00p 22.00p 22.00p 31563
07/03/2008 22.50p 22.50p 22.50p 22.50p 0
06/03/2008 22.50p 22.50p 22.50p 22.50p 0
05/03/2008 22.50p 22.50p 22.50p 22.50p 4000
04/03/2008 22.50p 22.50p 22.50p 22.50p 13750
03/03/2008 23.00p 23.00p 22.50p 22.50p 0
29/02/2008 23.00p 23.00p 23.00p 23.00p 2824
28/02/2008 23.00p 23.00p 23.00p 23.00p 5000
27/02/2008 23.00p 23.50p 23.00p 23.00p 0
26/02/2008 23.00p 23.00p 23.00p 23.00p 0
25/02/2008 23.00p 23.50p 23.00p 23.00p 0
22/02/2008 22.50p 23.00p 22.50p 23.00p 1710
21/02/2008 21.50p 23.00p 21.50p 22.50p 30351
20/02/2008 21.50p 21.50p 21.50p 21.50p 0
19/02/2008 21.00p 21.50p 21.00p 21.50p 32700
18/02/2008 17.50p 21.00p 17.50p 21.00p 47166
15/02/2008 17.50p 17.50p 17.50p 17.50p 0
14/02/2008 19.00p 19.50p 17.50p 17.50p 11914
13/02/2008 17.00p 19.00p 17.00p 19.00p 84696
12/02/2008 18.50p 18.50p 14.50p 17.00p 353377
11/02/2008 19.00p 19.00p 19.00p 19.00p 0
08/02/2008 19.00p 19.50p 19.00p 19.00p 30000
07/02/2008 21.50p 21.50p 19.00p 19.00p 5000
06/02/2008 21.50p 21.50p 20.00p 21.50p 0
05/02/2008 22.00p 22.00p 22.00p 22.00p 6000
04/02/2008 24.50p 24.50p 22.00p 22.00p 14717
01/02/2008 24.50p 26.00p 24.50p 24.50p 0
31/01/2008 24.50p 24.50p 24.50p 24.50p 0
30/01/2008 27.00p 27.00p 23.50p 24.50p 5000
29/01/2008 27.50p 27.50p 27.00p 27.00p 5000
28/01/2008 27.50p 28.00p 27.50p 27.50p 0
25/01/2008 27.00p 27.50p 27.00p 27.50p 0
24/01/2008 28.50p 28.50p 27.00p 27.00p 575
23/01/2008 30.50p 30.50p 28.50p 28.50p 0
22/01/2008 32.00p 32.00p 30.50p 30.50p 3096
21/01/2008 32.00p 32.50p 32.00p 32.00p 0
18/01/2008 32.00p 32.00p 31.00p 32.00p 5630
17/01/2008 32.00p 32.00p 32.00p 32.00p 0
16/01/2008 32.00p 32.00p 30.50p 32.00p 0
15/01/2008 35.00p 35.00p 32.00p 32.00p 20085
14/01/2008 35.00p 35.00p 35.00p 35.00p 0
11/01/2008 35.00p 36.50p 35.00p 35.00p 3925
10/01/2008 35.00p 35.00p 34.00p 35.00p 0
09/01/2008 35.00p 35.00p 35.00p 35.00p 0
08/01/2008 35.00p 35.00p 35.00p 35.00p 2000
07/01/2008 36.00p 36.00p 35.00p 35.00p 12468
04/01/2008 36.00p 36.00p 36.00p 36.00p 0
03/01/2008 36.50p 36.50p 36.00p 36.00p 704
02/01/2008 37.00p 37.00p 36.50p 36.50p 2800
31/12/2007 37.00p 37.00p 37.00p 37.00p 0
28/12/2007 37.50p 37.50p 37.00p 37.00p 250
27/12/2007 37.50p 37.50p 37.50p 37.50p 0
24/12/2007 37.50p 37.50p 37.50p 37.50p 0
21/12/2007 37.50p 37.50p 37.50p 37.50p 19
20/12/2007 37.50p 37.50p 37.00p 37.50p 9750
19/12/2007 37.50p 37.50p 37.50p 37.50p 4100
18/12/2007 39.50p 39.50p 36.50p 37.00p 351
17/12/2007 41.00p 41.00p 39.50p 39.50p 0
14/12/2007 41.00p 41.00p 41.00p 41.00p 3970
13/12/2007 41.50p 42.00p 41.00p 41.00p 17600
12/12/2007 41.50p 41.50p 41.50p 41.50p 0
11/12/2007 41.50p 41.50p 41.50p 41.50p 6022
10/12/2007 41.50p 41.50p 41.50p 41.50p 0
07/12/2007 41.50p 41.50p 41.50p 41.50p 17
06/12/2007 41.50p 41.50p 41.50p 41.50p 2800
05/12/2007 41.50p 42.00p 41.50p 41.50p 0
04/12/2007 42.00p 42.00p 41.50p 41.50p 23100
03/12/2007 42.00p 42.00p 42.00p 42.00p 2125
30/11/2007 41.00p 43.00p 41.00p 42.00p 111104
29/11/2007 41.00p 41.00p 41.00p 41.00p 26434
28/11/2007 43.75p 43.75p 39.50p 41.00p 68125
27/11/2007 45.75p 45.75p 44.25p 44.25p 10247
26/11/2007 45.75p 45.75p 45.50p 45.75p 0
23/11/2007 45.75p 45.75p 45.75p 45.75p 0
22/11/2007 45.75p 45.75p 45.75p 45.75p 13
21/11/2007 45.75p 45.75p 45.00p 45.75p 0
20/11/2007 45.75p 45.75p 45.75p 45.75p 0
19/11/2007 45.75p 45.75p 45.75p 45.75p 2813
16/11/2007 45.75p 45.75p 45.75p 45.75p 0
15/11/2007 45.75p 45.75p 45.75p 45.75p 5
14/11/2007 45.75p 45.75p 45.75p 45.75p 33000
13/11/2007 45.75p 45.75p 45.75p 45.75p 0
12/11/2007 45.75p 45.75p 45.75p 45.75p 0
09/11/2007 45.75p 45.75p 45.75p 45.75p 0
08/11/2007 45.75p 45.75p 45.75p 45.75p 1000
07/11/2007 47.50p 47.50p 45.75p 45.75p 5500
06/11/2007 47.50p 47.50p 47.50p 47.50p 0
05/11/2007 47.50p 47.50p 47.50p 47.50p 3

*Close Price adjusted for both dividends and splits