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
19/01/2007 60.50p 60.50p 60.50p 60.50p 6000
18/01/2007 60.50p 60.50p 60.50p 60.50p 0
17/01/2007 60.50p 60.50p 60.50p 60.50p 0
16/01/2007 60.50p 60.50p 60.50p 60.50p 0
15/01/2007 60.50p 60.50p 60.50p 60.50p 15000
12/01/2007 61.50p 61.50p 61.50p 61.50p 20500
11/01/2007 61.50p 61.50p 61.50p 61.50p 0
10/01/2007 61.50p 61.50p 61.50p 61.50p 0
09/01/2007 61.50p 61.50p 61.50p 61.50p 0
08/01/2007 61.50p 61.50p 61.50p 61.50p 0
05/01/2007 61.50p 62.50p 61.50p 61.50p 522
04/01/2007 61.50p 61.50p 61.50p 61.50p 4000
03/01/2007 61.50p 61.50p 61.50p 61.50p 0
02/01/2007 61.50p 62.50p 61.50p 61.50p 0
29/12/2006 61.50p 61.50p 61.50p 61.50p 26587
28/12/2006 61.50p 61.50p 61.50p 61.50p 945
27/12/2006 61.50p 61.50p 61.50p 61.50p 100
22/12/2006 61.50p 61.50p 61.50p 61.50p 0
21/12/2006 61.50p 62.50p 61.50p 61.50p 0
20/12/2006 61.50p 62.50p 59.50p 61.50p 68584
19/12/2006 57.50p 57.50p 57.50p 57.50p 0
18/12/2006 60.00p 60.00p 57.50p 57.50p 22458
15/12/2006 60.00p 60.00p 60.00p 60.00p 8000
14/12/2006 60.00p 60.00p 59.50p 60.00p 2000
13/12/2006 60.00p 60.00p 60.00p 60.00p 0
12/12/2006 59.50p 60.00p 59.50p 60.00p 26001
11/12/2006 59.50p 59.50p 59.50p 59.50p 0
08/12/2006 59.50p 59.50p 59.50p 59.50p 7500
07/12/2006 59.50p 59.50p 59.50p 59.50p 8200
06/12/2006 59.50p 59.50p 59.50p 59.50p 0
05/12/2006 59.50p 59.50p 59.50p 59.50p 0
04/12/2006 59.50p 59.50p 59.50p 59.50p 0
01/12/2006 59.50p 59.50p 58.50p 59.50p 5732
30/11/2006 59.50p 59.50p 59.50p 59.50p 0
29/11/2006 61.00p 61.00p 59.50p 59.50p 726
28/11/2006 61.00p 61.50p 61.00p 61.00p 700
27/11/2006 61.00p 61.00p 60.50p 61.00p 0
24/11/2006 61.00p 61.00p 61.00p 61.00p 0
23/11/2006 61.00p 61.50p 61.00p 61.00p 0
22/11/2006 61.00p 61.00p 61.00p 61.00p 0
21/11/2006 61.00p 61.00p 60.50p 61.00p 0
20/11/2006 61.00p 61.00p 61.00p 61.00p 3667
17/11/2006 61.50p 61.50p 61.00p 61.00p 0
16/11/2006 61.00p 61.00p 61.00p 61.00p 750
15/11/2006 61.00p 61.00p 61.00p 61.00p 0
14/11/2006 61.00p 61.00p 61.00p 61.00p 0
13/11/2006 61.00p 61.00p 61.00p 61.00p 7000
10/11/2006 61.00p 61.00p 61.00p 61.00p 750
09/11/2006 61.00p 61.00p 60.50p 61.00p 0
08/11/2006 61.00p 61.50p 61.00p 61.50p 6700
07/11/2006 61.50p 61.50p 61.00p 61.00p 0
06/11/2006 61.50p 61.50p 61.50p 61.50p 5000
03/11/2006 61.50p 61.50p 61.50p 61.50p 0
02/11/2006 61.50p 61.50p 61.50p 61.50p 6554
01/11/2006 61.50p 61.50p 61.50p 61.50p 79
31/10/2006 61.50p 61.50p 60.00p 60.00p 1829
30/10/2006 62.50p 63.50p 62.50p 62.50p 1750
27/10/2006 63.50p 63.50p 63.50p 63.50p 0
26/10/2006 63.50p 63.50p 63.50p 63.50p 0
25/10/2006 63.50p 63.50p 63.50p 63.50p 0
24/10/2006 64.50p 64.50p 63.50p 63.50p 33340
23/10/2006 64.50p 64.50p 64.50p 64.50p 0
20/10/2006 64.50p 64.50p 64.50p 64.50p 0
19/10/2006 65.00p 65.00p 64.50p 64.50p 3900
18/10/2006 65.00p 65.00p 65.00p 65.00p 2500
17/10/2006 65.00p 65.00p 65.00p 65.00p 0
16/10/2006 65.00p 65.00p 65.00p 65.00p 0
13/10/2006 65.00p 65.00p 65.00p 65.00p 750
12/10/2006 64.50p 65.00p 64.50p 65.00p 18500
11/10/2006 64.50p 64.50p 64.50p 64.50p 0
10/10/2006 63.50p 64.50p 63.50p 64.50p 4508
09/10/2006 63.50p 64.50p 63.50p 63.50p 5800
06/10/2006 63.50p 63.50p 63.50p 63.50p 5479
05/10/2006 63.50p 63.50p 63.50p 63.50p 79053
04/10/2006 63.50p 64.50p 62.50p 63.50p 4000
03/10/2006 63.50p 63.50p 63.50p 63.50p 0
02/10/2006 62.50p 63.50p 62.50p 63.50p 5132
29/09/2006 64.50p 64.50p 61.50p 61.50p 10000
28/09/2006 64.50p 64.50p 64.50p 64.50p 250021
27/09/2006 64.50p 64.50p 64.50p 64.50p 0
26/09/2006 64.50p 64.50p 64.50p 64.50p 5537
25/09/2006 64.50p 64.50p 64.50p 64.50p 0
22/09/2006 64.50p 64.50p 64.50p 64.50p 11673
21/09/2006 64.50p 64.50p 64.50p 64.50p 448
20/09/2006 64.50p 64.50p 64.50p 64.50p 0
19/09/2006 64.50p 64.50p 64.50p 64.50p 0
18/09/2006 65.00p 65.00p 64.50p 64.50p 6333
15/09/2006 65.00p 65.00p 65.00p 65.00p 3500
14/09/2006 65.00p 65.00p 65.00p 65.00p 0
13/09/2006 65.00p 65.00p 65.00p 65.00p 0
12/09/2006 65.00p 65.00p 65.00p 65.00p 147
11/09/2006 65.50p 65.50p 65.00p 65.00p 5000
08/09/2006 65.50p 65.50p 65.50p 65.50p 680
07/09/2006 65.50p 65.50p 65.50p 65.50p 5500
06/09/2006 65.50p 65.50p 65.50p 65.50p 0
05/09/2006 65.50p 65.50p 65.50p 65.50p 0
04/09/2006 65.50p 65.50p 65.50p 65.50p 867
01/09/2006 65.50p 65.50p 65.50p 65.50p 2980
31/08/2006 65.00p 65.50p 65.00p 65.50p 1470
30/08/2006 65.00p 65.00p 65.00p 65.00p 21
29/08/2006 66.50p 66.50p 65.00p 65.00p 759
25/08/2006 66.50p 66.50p 66.50p 66.50p 1000
24/08/2006 66.50p 66.50p 65.50p 66.50p 16000
23/08/2006 67.00p 67.00p 66.50p 66.50p 0
22/08/2006 68.50p 68.50p 67.00p 67.00p 20000
21/08/2006 69.50p 69.50p 68.50p 68.50p 10000
18/08/2006 69.50p 69.50p 69.50p 69.50p 8000
17/08/2006 69.50p 69.50p 69.50p 69.50p 0
16/08/2006 69.50p 69.50p 69.50p 69.50p 3000
15/08/2006 69.50p 69.50p 69.50p 69.50p 1574
14/08/2006 69.50p 69.50p 68.50p 69.50p 16889
11/08/2006 69.50p 69.50p 69.50p 69.50p 6868
10/08/2006 69.50p 69.50p 69.50p 69.50p 680
09/08/2006 69.50p 69.50p 69.50p 69.50p 0
08/08/2006 69.50p 69.50p 69.50p 69.50p 10000
07/08/2006 66.50p 69.50p 66.50p 69.50p 13761
04/08/2006 65.50p 65.50p 65.50p 65.50p 6421
03/08/2006 65.50p 65.50p 65.50p 65.50p 0
02/08/2006 64.50p 65.50p 64.50p 65.50p 12000
01/08/2006 64.50p 64.50p 64.50p 64.50p 0
31/07/2006 64.50p 64.50p 64.50p 64.50p 0
28/07/2006 64.50p 64.50p 64.50p 64.50p 0
27/07/2006 63.50p 64.50p 62.50p 64.50p 3540
26/07/2006 65.00p 65.00p 63.50p 63.50p 1099
25/07/2006 65.50p 65.50p 65.50p 65.50p 0
24/07/2006 65.50p 65.50p 65.50p 65.50p 5000
21/07/2006 65.50p 65.50p 65.50p 65.50p 0
20/07/2006 65.50p 65.50p 65.50p 65.50p 11130
19/07/2006 65.50p 65.50p 65.50p 65.50p 0
18/07/2006 65.50p 65.50p 65.50p 65.50p 0
17/07/2006 67.50p 67.50p 65.50p 65.50p 5000
14/07/2006 67.50p 67.50p 67.50p 67.50p 10000
13/07/2006 68.00p 68.00p 68.00p 68.00p 0
12/07/2006 67.50p 68.00p 67.50p 68.00p 0
11/07/2006 67.50p 67.50p 67.50p 67.50p 3750
10/07/2006 67.50p 67.50p 67.50p 67.50p 0
07/07/2006 67.50p 67.50p 67.50p 67.50p 729
06/07/2006 67.50p 67.50p 67.50p 67.50p 37500
05/07/2006 67.50p 67.50p 67.50p 67.50p 0
04/07/2006 68.00p 68.00p 67.50p 67.50p 400
03/07/2006 68.00p 68.00p 68.00p 68.00p 0
30/06/2006 68.00p 68.00p 68.00p 68.00p 0
29/06/2006 68.00p 68.00p 68.00p 68.00p 1000
28/06/2006 68.00p 68.00p 67.50p 68.00p 0
27/06/2006 68.00p 68.00p 68.00p 68.00p 0
26/06/2006 68.00p 68.00p 68.00p 68.00p 0
23/06/2006 68.00p 68.00p 68.00p 68.00p 1000
22/06/2006 68.00p 68.00p 68.00p 68.00p 0
21/06/2006 70.50p 70.50p 68.50p 69.00p 10000
20/06/2006 70.50p 70.50p 70.50p 70.50p 0
19/06/2006 70.50p 70.50p 70.50p 70.50p 0
16/06/2006 70.50p 70.50p 70.50p 70.50p 12500
15/06/2006 70.50p 70.50p 70.50p 70.50p 4454
14/06/2006 75.50p 75.50p 70.50p 70.50p 12500
13/06/2006 78.50p 78.50p 75.50p 75.50p 21000
12/06/2006 79.50p 79.50p 78.50p 78.50p 27000
09/06/2006 73.00p 79.50p 73.00p 79.50p 20500
08/06/2006 73.00p 73.00p 73.00p 73.00p 656
07/06/2006 73.50p 73.50p 73.50p 73.50p 25000
06/06/2006 73.50p 73.50p 73.50p 73.50p 0
05/06/2006 74.50p 74.50p 73.50p 73.50p 10900
02/06/2006 74.50p 74.50p 74.50p 74.50p 0
01/06/2006 74.50p 74.50p 74.50p 74.50p 547439
31/05/2006 74.50p 74.50p 74.50p 74.50p 0
30/05/2006 75.00p 75.00p 75.00p 75.00p 0
26/05/2006 75.50p 75.50p 75.00p 75.00p 0
25/05/2006 77.00p 77.00p 75.50p 75.50p 11250
24/05/2006 77.00p 77.00p 77.00p 77.00p 2000
23/05/2006 77.00p 77.00p 76.50p 77.00p 28000
22/05/2006 82.50p 82.50p 76.00p 77.00p 196063
19/05/2006 82.50p 82.50p 82.50p 82.50p 0
18/05/2006 82.50p 82.50p 82.50p 82.50p 5000
17/05/2006 82.50p 82.50p 82.50p 82.50p 1000
16/05/2006 85.00p 85.00p 82.50p 82.50p 10444
15/05/2006 85.00p 85.00p 85.00p 85.00p 10375
12/05/2006 85.00p 85.00p 85.00p 85.00p 0
11/05/2006 85.00p 85.00p 85.00p 85.00p 0
10/05/2006 89.50p 89.50p 85.00p 85.00p 324814
09/05/2006 89.50p 89.50p 89.50p 89.50p 5500
08/05/2006 89.50p 89.50p 89.50p 89.50p 0
05/05/2006 89.50p 89.50p 89.50p 89.50p 1000
04/05/2006 89.50p 89.50p 89.50p 89.50p 1696
03/05/2006 89.50p 89.50p 89.50p 89.50p 7500
02/05/2006 89.50p 89.50p 89.50p 89.50p 11196
28/04/2006 89.50p 89.50p 89.50p 89.50p 10000
27/04/2006 92.00p 92.00p 89.50p 89.50p 35000
26/04/2006 92.00p 93.00p 91.50p 91.50p 17000
25/04/2006 89.00p 92.00p 89.00p 92.00p 51105
24/04/2006 89.00p 89.00p 89.00p 89.00p 5603
21/04/2006 88.50p 89.00p 88.50p 89.00p 12000
20/04/2006 87.50p 88.50p 87.50p 88.50p 14000
19/04/2006 87.50p 87.50p 87.50p 87.50p 4000
18/04/2006 90.00p 90.50p 87.50p 87.50p 14000
13/04/2006 90.00p 90.00p 90.00p 90.00p 4629
12/04/2006 89.50p 90.00p 89.50p 90.00p 7820
11/04/2006 89.50p 89.50p 89.50p 89.50p 13509
10/04/2006 88.50p 89.50p 88.50p 89.50p 8610
07/04/2006 84.50p 86.50p 84.50p 86.50p 34500
06/04/2006 84.50p 84.50p 84.50p 84.50p 3563
05/04/2006 84.50p 84.50p 84.50p 84.50p 332

*Close Price adjusted for both dividends and splits