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
04/04/2006 88.00p 88.00p 83.50p 84.50p 18475
03/04/2006 89.00p 89.00p 88.00p 88.00p 40529
31/03/2006 76.50p 93.50p 76.50p 89.00p 261554
30/03/2006 74.50p 74.50p 74.50p 74.50p 25000
29/03/2006 74.50p 74.50p 74.50p 74.50p 59667
28/03/2006 74.50p 74.50p 74.50p 74.50p 5000
27/03/2006 74.50p 74.50p 74.50p 74.50p 77000
24/03/2006 74.50p 74.50p 74.50p 74.50p 0
23/03/2006 70.00p 73.50p 70.00p 73.50p 122344
22/03/2006 65.00p 70.00p 65.00p 70.00p 30000
21/03/2006 65.00p 65.00p 65.00p 65.00p 0
20/03/2006 65.00p 65.00p 65.00p 65.00p 0
17/03/2006 65.00p 65.00p 65.00p 65.00p 2000
16/03/2006 65.00p 65.00p 65.00p 65.00p 1619
15/03/2006 65.00p 65.00p 65.00p 65.00p 866672
14/03/2006 64.50p 64.50p 64.50p 64.50p 4107
13/03/2006 64.50p 64.50p 64.50p 64.50p 0
10/03/2006 64.50p 64.50p 64.50p 64.50p 6500
09/03/2006 64.50p 64.50p 64.50p 64.50p 405000
08/03/2006 64.50p 64.50p 64.50p 64.50p 3778
07/03/2006 64.50p 64.50p 64.50p 64.50p 0
06/03/2006 64.50p 64.50p 64.50p 64.50p 4480
03/03/2006 64.50p 64.50p 64.50p 64.50p 0
02/03/2006 64.50p 64.50p 64.50p 64.50p 6329
01/03/2006 65.50p 65.50p 64.50p 64.50p 0
28/02/2006 65.50p 65.50p 65.50p 65.50p 0
27/02/2006 65.50p 65.50p 65.50p 65.50p 0
24/02/2006 65.50p 65.50p 65.50p 65.50p 0
23/02/2006 65.50p 65.50p 65.50p 65.50p 0
22/02/2006 66.50p 66.50p 65.50p 65.50p 3246
21/02/2006 68.00p 68.00p 67.50p 67.50p 207250
20/02/2006 69.50p 69.50p 68.00p 68.00p 14462
17/02/2006 69.50p 69.50p 69.50p 69.50p 6087
16/02/2006 69.50p 69.50p 69.50p 69.50p 1500
15/02/2006 69.50p 69.50p 69.50p 69.50p 587
14/02/2006 69.50p 69.50p 69.50p 69.50p 600
13/02/2006 69.50p 69.50p 69.50p 69.50p 0
10/02/2006 69.50p 69.50p 69.50p 69.50p 0
09/02/2006 69.50p 69.50p 69.50p 69.50p 0
08/02/2006 69.50p 69.50p 69.50p 69.50p 0
07/02/2006 69.50p 69.50p 69.50p 69.50p 0
06/02/2006 69.50p 69.50p 69.50p 69.50p 0
03/02/2006 69.50p 69.50p 69.50p 69.50p 500
02/02/2006 69.50p 69.50p 69.50p 69.50p 0
01/02/2006 69.50p 69.50p 69.50p 69.50p 0
31/01/2006 69.50p 69.50p 69.50p 69.50p 0
30/01/2006 69.50p 69.50p 69.50p 69.50p 8000
27/01/2006 69.50p 69.50p 69.50p 69.50p 0
26/01/2006 69.50p 69.50p 69.50p 69.50p 10367
25/01/2006 69.50p 69.50p 69.50p 69.50p 722
24/01/2006 69.50p 69.50p 69.50p 69.50p 5732
23/01/2006 70.00p 70.00p 69.50p 69.50p 1688
20/01/2006 71.00p 71.00p 70.00p 70.00p 0
19/01/2006 71.00p 71.00p 68.50p 71.00p 8462
18/01/2006 68.50p 68.50p 68.50p 68.50p 140000
17/01/2006 67.50p 68.50p 67.00p 68.50p 11198
16/01/2006 67.00p 67.00p 65.50p 67.00p 5000
13/01/2006 65.50p 65.50p 65.50p 65.50p 9048
12/01/2006 65.50p 65.50p 65.50p 65.50p 7000
11/01/2006 65.50p 65.50p 65.50p 65.50p 0
10/01/2006 65.50p 65.50p 65.50p 65.50p 6000
09/01/2006 65.50p 65.50p 65.50p 65.50p 144000
06/01/2006 65.50p 65.50p 65.50p 65.50p 222
05/01/2006 65.50p 65.50p 65.50p 65.50p 1000
04/01/2006 65.50p 65.50p 65.50p 65.50p 0
03/01/2006 65.50p 65.50p 65.50p 65.50p 0
30/12/2005 65.50p 65.50p 65.50p 65.50p 0
29/12/2005 65.50p 65.50p 65.50p 65.50p 686
28/12/2005 65.50p 65.50p 65.50p 65.50p 0
23/12/2005 65.50p 65.50p 65.50p 65.50p 0
22/12/2005 65.50p 65.50p 65.50p 65.50p 1445
21/12/2005 65.50p 65.50p 65.50p 65.50p 1000
20/12/2005 65.50p 65.50p 65.50p 65.50p 0
19/12/2005 66.00p 66.00p 65.50p 65.50p 13970
16/12/2005 66.00p 66.00p 63.50p 66.00p 30832
15/12/2005 63.50p 63.50p 63.50p 63.50p 6349
14/12/2005 63.50p 63.50p 63.50p 63.50p 0
13/12/2005 63.50p 63.50p 62.50p 63.50p 2607
12/12/2005 63.50p 63.50p 62.50p 63.50p 0
09/12/2005 63.50p 63.50p 63.50p 63.50p 4000
08/12/2005 63.50p 63.50p 62.50p 63.50p 0
07/12/2005 63.50p 63.50p 62.50p 63.50p 333
06/12/2005 62.50p 62.50p 62.50p 62.50p 1581
05/12/2005 62.50p 62.50p 62.50p 62.50p 0
02/12/2005 62.50p 62.50p 62.50p 62.50p 16000
01/12/2005 63.50p 64.00p 62.00p 62.50p 139150
30/11/2005 64.00p 64.00p 64.00p 64.00p 5000
29/11/2005 64.00p 64.00p 64.00p 64.00p 0
28/11/2005 64.00p 64.00p 64.00p 64.00p 0
25/11/2005 64.00p 64.00p 64.00p 64.00p 51311
24/11/2005 64.00p 65.50p 64.00p 64.00p 7
23/11/2005 64.00p 64.00p 64.00p 64.00p 0
22/11/2005 64.00p 64.00p 64.00p 64.00p 14552
21/11/2005 64.00p 64.00p 64.00p 64.00p 144
18/11/2005 64.00p 64.00p 64.00p 64.00p 0
17/11/2005 64.00p 64.00p 63.50p 64.00p 137
16/11/2005 63.50p 64.50p 63.50p 63.50p 22000
15/11/2005 63.50p 64.50p 63.50p 63.50p 5266
14/11/2005 63.50p 63.50p 63.50p 63.50p 0
11/11/2005 63.50p 64.50p 63.50p 63.50p 12500
10/11/2005 63.50p 63.50p 62.50p 63.50p 755
09/11/2005 63.50p 63.50p 63.50p 63.50p 5500
08/11/2005 63.50p 63.50p 63.50p 63.50p 0
07/11/2005 64.50p 64.50p 63.50p 63.50p 14037
04/11/2005 64.50p 64.50p 64.50p 64.50p 3441
03/11/2005 64.00p 64.50p 63.50p 64.50p 14955
02/11/2005 63.50p 63.50p 63.50p 63.50p 4920
01/11/2005 62.00p 63.50p 61.50p 63.50p 16878
31/10/2005 61.00p 61.50p 61.00p 61.50p 0
28/10/2005 61.00p 61.00p 61.00p 61.00p 36618
27/10/2005 61.00p 61.00p 61.00p 61.00p 8409
26/10/2005 61.00p 61.00p 61.00p 61.00p 4167
25/10/2005 60.50p 61.00p 60.00p 61.00p 43775
24/10/2005 58.50p 60.50p 58.50p 60.00p 44482
21/10/2005 66.50p 67.50p 60.50p 60.50p 369061

*Close Price adjusted for both dividends and splits