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
02/11/2007 47.50p 47.50p 47.50p 47.50p 0
01/11/2007 47.00p 47.50p 47.00p 47.50p 0
31/10/2007 47.00p 47.50p 47.00p 47.50p 10000
30/10/2007 47.50p 47.50p 47.00p 47.00p 13750
29/10/2007 47.50p 47.50p 47.50p 47.50p 871
26/10/2007 47.50p 47.50p 47.50p 47.50p 11033
25/10/2007 46.00p 47.50p 46.00p 47.50p 750
24/10/2007 46.00p 46.00p 46.00p 46.00p 0
23/10/2007 46.00p 46.00p 46.00p 46.00p 3177
22/10/2007 46.00p 48.00p 47.00p 46.00p 64000
19/10/2007 46.00p 46.00p 45.50p 46.00p 0
18/10/2007 46.00p 46.00p 46.00p 46.00p 3200
17/10/2007 46.00p 46.00p 46.00p 46.00p 0
16/10/2007 47.00p 47.00p 46.00p 46.00p 14744
15/10/2007 47.00p 47.00p 47.00p 47.00p 11000
12/10/2007 47.00p 47.00p 47.00p 47.00p 401
11/10/2007 47.00p 45.00p 45.00p 47.00p 5559
10/10/2007 47.00p 47.00p 47.00p 47.00p 7950
09/10/2007 47.00p 47.00p 47.00p 47.00p 0
08/10/2007 47.00p 47.00p 47.00p 47.00p 0
05/10/2007 47.00p 47.00p 47.00p 47.00p 4394
04/10/2007 47.00p 47.00p 47.00p 47.00p 14004
03/10/2007 47.00p 47.00p 47.00p 47.00p 0
02/10/2007 47.00p 47.00p 47.00p 47.00p 52950
01/10/2007 47.00p 47.00p 47.00p 47.00p 0
28/09/2007 47.00p 47.00p 47.00p 47.00p 6875
27/09/2007 46.00p 46.00p 46.00p 46.00p 15022
26/09/2007 46.50p 46.50p 46.00p 46.00p 4875
25/09/2007 46.50p 46.50p 46.50p 46.50p 91069
24/09/2007 46.50p 46.50p 46.50p 46.50p 0
21/09/2007 46.50p 46.50p 46.50p 46.50p 0
20/09/2007 46.50p 46.50p 46.50p 46.50p 4000
19/09/2007 46.50p 46.50p 46.50p 46.50p 0
18/09/2007 46.50p 46.50p 46.50p 46.50p 0
17/09/2007 47.00p 47.00p 46.50p 46.50p 0
14/09/2007 47.00p 47.00p 47.00p 47.00p 0
13/09/2007 47.00p 47.00p 47.00p 47.00p 0
12/09/2007 47.00p 47.00p 47.00p 47.00p 0
11/09/2007 47.00p 47.00p 47.00p 47.00p 8000
10/09/2007 47.00p 47.00p 47.00p 47.00p 688
07/09/2007 48.00p 48.00p 47.00p 47.00p 6000
06/09/2007 48.00p 48.00p 48.00p 48.00p 0
05/09/2007 47.50p 48.00p 47.50p 48.00p 96500
04/09/2007 47.50p 47.50p 47.50p 47.50p 60000
03/09/2007 47.50p 47.50p 47.50p 47.50p 6900
31/08/2007 47.00p 47.50p 47.00p 47.50p 0
30/08/2007 47.00p 47.00p 47.00p 47.00p 25028
29/08/2007 47.00p 47.00p 47.00p 47.00p 0
28/08/2007 46.50p 47.00p 46.50p 47.00p 0
24/08/2007 47.00p 47.00p 47.00p 47.00p 0
23/08/2007 47.00p 47.00p 47.00p 47.00p 0
22/08/2007 47.00p 47.00p 47.00p 47.00p 1125
21/08/2007 47.00p 47.00p 47.00p 47.00p 0
20/08/2007 47.00p 47.00p 47.00p 47.00p 750
17/08/2007 46.50p 47.00p 46.50p 47.00p 21000
16/08/2007 47.00p 47.00p 46.50p 46.50p 39000
15/08/2007 47.00p 47.00p 47.00p 47.00p 5000
14/08/2007 47.50p 47.50p 47.00p 47.00p 0
13/08/2007 48.50p 48.50p 47.50p 47.50p 218585
10/08/2007 49.00p 49.00p 48.50p 48.50p 15000
09/08/2007 48.50p 49.00p 48.50p 49.00p 0
08/08/2007 48.00p 48.50p 48.00p 48.50p 10000
07/08/2007 49.50p 49.50p 48.00p 48.00p 177732
06/08/2007 49.00p 49.50p 49.00p 49.50p 35000
03/08/2007 49.00p 49.50p 48.50p 49.00p 25097
02/08/2007 48.50p 49.00p 48.50p 49.00p 50000
01/08/2007 50.50p 50.50p 48.50p 48.50p 0
31/07/2007 51.50p 51.50p 51.50p 51.50p 0
30/07/2007 52.00p 52.00p 51.50p 51.50p 15000
27/07/2007 54.00p 54.00p 52.00p 52.00p 12126
26/07/2007 54.00p 54.00p 54.00p 54.00p 0
25/07/2007 54.00p 54.00p 54.00p 54.00p 0
24/07/2007 54.00p 54.00p 54.00p 54.00p 0
23/07/2007 54.00p 54.00p 54.00p 54.00p 10000
20/07/2007 54.00p 54.00p 54.00p 54.00p 0
19/07/2007 54.00p 54.00p 54.00p 54.00p 0
18/07/2007 54.00p 54.00p 54.00p 54.00p 10000
17/07/2007 54.00p 54.00p 54.00p 54.00p 0
16/07/2007 54.00p 54.00p 54.00p 54.00p 0
13/07/2007 54.00p 54.00p 54.00p 54.00p 0
12/07/2007 55.50p 55.50p 54.00p 54.00p 40629
11/07/2007 56.50p 56.50p 55.50p 55.50p 14000
10/07/2007 56.50p 56.50p 56.50p 56.50p 15000
09/07/2007 56.50p 56.50p 56.50p 56.50p 0
06/07/2007 56.50p 56.50p 56.50p 56.50p 0
05/07/2007 56.50p 56.50p 56.50p 56.50p 6500
04/07/2007 56.50p 56.50p 56.50p 56.50p 10000
03/07/2007 56.50p 56.50p 56.50p 56.50p 600
02/07/2007 56.50p 56.50p 55.50p 56.50p 32500
29/06/2007 56.50p 56.50p 55.50p 56.50p 240984
28/06/2007 55.50p 56.50p 55.50p 56.50p 1924
27/06/2007 56.50p 56.50p 56.50p 56.50p 5500
26/06/2007 56.50p 56.50p 56.50p 56.50p 0
25/06/2007 57.50p 57.50p 56.50p 56.50p 25600
22/06/2007 57.00p 57.50p 57.00p 57.50p 20000
21/06/2007 57.00p 57.00p 57.00p 57.00p 4000
20/06/2007 56.50p 57.00p 56.50p 57.00p 0
19/06/2007 56.50p 56.50p 56.50p 56.50p 0
18/06/2007 55.00p 56.50p 55.00p 56.50p 0
15/06/2007 56.00p 56.00p 55.00p 55.00p 2897
14/06/2007 54.50p 57.50p 54.50p 56.00p 583500
13/06/2007 54.50p 54.50p 54.50p 54.50p 0
12/06/2007 54.50p 54.50p 54.50p 54.50p 0
11/06/2007 54.50p 54.50p 54.50p 54.50p 536
08/06/2007 55.50p 56.50p 54.50p 54.50p 6000
07/06/2007 56.50p 56.50p 56.50p 56.50p 0
06/06/2007 56.50p 56.50p 56.50p 56.50p 26500
05/06/2007 56.50p 56.50p 56.50p 56.50p 0
04/06/2007 56.50p 57.50p 56.50p 56.50p 0
01/06/2007 56.50p 56.50p 56.50p 56.50p 20000
31/05/2007 56.50p 56.50p 56.50p 56.50p 0
30/05/2007 56.50p 56.50p 56.50p 56.50p 24
29/05/2007 56.50p 56.50p 56.50p 56.50p 0
25/05/2007 56.50p 56.50p 56.00p 56.50p 47500
24/05/2007 56.00p 56.50p 56.00p 56.50p 0
23/05/2007 55.50p 56.00p 55.50p 56.00p 14100
22/05/2007 54.50p 55.50p 54.50p 55.50p 1916
21/05/2007 53.00p 54.50p 53.00p 54.50p 25000
18/05/2007 52.00p 52.00p 52.00p 52.00p 2500
17/05/2007 52.00p 52.00p 52.00p 52.00p 30200
16/05/2007 52.00p 52.00p 52.00p 52.00p 0
15/05/2007 52.00p 52.00p 52.00p 52.00p 5745
14/05/2007 52.00p 52.00p 52.00p 52.00p 19666
11/05/2007 52.00p 52.00p 52.00p 52.00p 4000
10/05/2007 51.50p 52.00p 51.50p 52.00p 32500
09/05/2007 51.50p 51.50p 51.50p 51.50p 0
08/05/2007 51.50p 51.50p 51.50p 51.50p 0
04/05/2007 51.50p 51.50p 51.50p 51.50p 0
03/05/2007 53.00p 53.00p 51.50p 51.50p 2650
02/05/2007 53.50p 53.50p 53.00p 53.00p 15000
01/05/2007 53.50p 53.50p 53.50p 53.50p 1833
30/04/2007 53.50p 55.00p 53.50p 53.50p 27525
27/04/2007 54.00p 55.00p 53.50p 53.50p 56789
26/04/2007 54.00p 54.00p 54.00p 54.00p 10000
25/04/2007 54.00p 54.00p 54.00p 54.00p 0
24/04/2007 54.00p 54.00p 53.50p 54.00p 0
23/04/2007 54.00p 54.00p 54.00p 54.00p 40000
20/04/2007 54.50p 54.50p 54.00p 54.00p 6000
19/04/2007 54.50p 54.50p 54.50p 54.50p 10000
18/04/2007 54.50p 54.50p 54.50p 54.50p 0
17/04/2007 54.50p 54.50p 54.50p 54.50p 0
16/04/2007 55.00p 55.00p 54.50p 54.50p 15000
13/04/2007 56.50p 56.50p 56.50p 56.50p 843700
12/04/2007 56.50p 56.50p 56.50p 56.50p 5462
11/04/2007 56.50p 56.50p 56.50p 56.50p 0
10/04/2007 56.50p 56.50p 56.50p 56.50p 8750
05/04/2007 55.50p 56.50p 55.50p 56.50p 35000
04/04/2007 56.00p 56.00p 55.50p 55.50p 2819
03/04/2007 56.00p 56.00p 56.00p 56.00p 3360
02/04/2007 56.50p 56.50p 56.00p 56.00p 1700
30/03/2007 57.50p 57.50p 56.00p 56.00p 19207
29/03/2007 57.50p 57.50p 57.50p 57.50p 24
28/03/2007 57.50p 57.50p 57.50p 57.50p 0
27/03/2007 57.50p 57.50p 57.50p 57.50p 0
26/03/2007 57.50p 57.50p 57.50p 57.50p 1221
23/03/2007 58.00p 59.50p 57.50p 57.50p 24130
22/03/2007 57.00p 58.00p 57.00p 58.00p 29897
21/03/2007 56.00p 56.00p 56.00p 56.00p 5000
20/03/2007 56.00p 56.00p 56.00p 56.00p 65542
19/03/2007 58.00p 58.00p 56.00p 56.00p 21897
16/03/2007 58.00p 58.00p 58.00p 58.00p 2039
15/03/2007 57.50p 58.00p 57.50p 58.00p 1175
14/03/2007 59.00p 60.00p 56.50p 56.50p 125239
13/03/2007 61.50p 61.50p 60.50p 60.50p 15198
12/03/2007 63.00p 63.00p 61.50p 61.50p 45308
09/03/2007 66.00p 66.00p 63.00p 63.00p 58528
08/03/2007 68.50p 68.50p 66.50p 66.50p 15241
07/03/2007 69.50p 69.50p 68.50p 68.50p 25556
06/03/2007 68.00p 69.50p 68.00p 69.50p 0
05/03/2007 67.50p 67.50p 67.00p 67.00p 5206
02/03/2007 61.50p 67.50p 61.50p 67.50p 95607
01/03/2007 55.50p 60.00p 55.50p 59.00p 334928
28/02/2007 57.50p 57.50p 55.25p 55.25p 6083
27/02/2007 57.50p 57.50p 57.50p 57.50p 1000
26/02/2007 57.50p 57.50p 57.50p 57.50p 131000
23/02/2007 58.50p 58.50p 57.50p 57.50p 3710
22/02/2007 52.50p 58.50p 52.50p 58.50p 56648
21/02/2007 49.50p 49.50p 49.50p 49.50p 1000
20/02/2007 49.00p 49.50p 49.00p 49.50p 0
19/02/2007 49.50p 49.50p 49.00p 49.00p 25000
16/02/2007 48.50p 49.50p 48.50p 49.50p 87567
15/02/2007 48.50p 48.50p 47.50p 48.50p 203333
14/02/2007 49.50p 49.50p 48.50p 48.50p 0
13/02/2007 49.50p 49.50p 49.50p 49.50p 2149
12/02/2007 50.00p 51.50p 49.50p 49.50p 8333
09/02/2007 51.00p 51.00p 50.00p 50.00p 30341
08/02/2007 54.00p 54.00p 51.00p 51.00p 28742
07/02/2007 55.50p 55.50p 54.00p 54.00p 10513
06/02/2007 55.50p 55.50p 55.50p 55.50p 208
05/02/2007 56.50p 56.50p 55.50p 55.50p 13752
02/02/2007 57.50p 57.50p 56.50p 56.50p 6800
01/02/2007 57.50p 57.50p 57.50p 57.50p 0
31/01/2007 57.50p 57.50p 57.50p 57.50p 0
30/01/2007 57.50p 57.50p 57.50p 57.50p 0
29/01/2007 59.00p 59.00p 57.50p 57.50p 24
26/01/2007 59.00p 59.00p 59.00p 59.00p 5000
25/01/2007 60.00p 60.00p 60.00p 60.00p 13219
24/01/2007 60.00p 60.00p 60.00p 60.00p 447
23/01/2007 60.00p 60.00p 60.00p 60.00p 0
22/01/2007 60.50p 60.50p 60.50p 60.50p 636

*Close Price adjusted for both dividends and splits