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
16/02/2018 57.50p 57.50p 57.50p 57.50p 1146
15/02/2018 57.50p 57.50p 57.50p 57.50p 0
14/02/2018 57.50p 59.00p 57.50p 57.50p -37500
13/02/2018 57.50p 57.50p 57.00p 57.00p 17250
12/02/2018 57.50p 58.45p 57.30p 57.50p 35875
09/02/2018 57.50p 58.00p 56.50p 57.50p 60782
08/02/2018 57.50p 58.90p 56.90p 57.50p 1008
07/02/2018 57.50p 59.00p 56.00p 57.50p 29867
06/02/2018 59.00p 60.00p 55.55p 57.50p 18373
05/02/2018 61.20p 61.70p 60.40p 60.50p 39979
02/02/2018 62.00p 63.00p 61.20p 61.20p 65566
01/02/2018 60.50p 62.00p 60.50p 62.00p 51368
31/01/2018 60.50p 62.00p 59.00p 60.50p 38481
30/01/2018 61.00p 62.80p 59.00p 61.00p 66654
29/01/2018 59.50p 61.00p 58.00p 59.50p 18178
26/01/2018 59.50p 59.50p 58.50p 59.50p 119518
25/01/2018 59.50p 60.75p 58.90p 59.50p 16962
24/01/2018 58.50p 60.50p 57.15p 59.50p 73197
23/01/2018 58.50p 58.58p 57.10p 58.50p 408995
22/01/2018 59.00p 60.00p 56.25p 58.50p 167140
19/01/2018 58.50p 59.75p 58.00p 59.00p 28634
18/01/2018 59.00p 59.80p 57.00p 58.50p 58087
17/01/2018 60.50p 60.50p 58.00p 59.00p 42020
16/01/2018 60.50p 62.00p 59.00p 60.50p 944130
15/01/2018 60.00p 61.00p 58.00p 60.50p 35983
12/01/2018 60.50p 60.50p 58.00p 60.00p 28062
11/01/2018 61.00p 61.00p 59.00p 60.50p 12351
10/01/2018 61.00p 61.77p 59.07p 61.00p 14749
09/01/2018 61.50p 63.00p 59.20p 61.00p 21528
08/01/2018 61.00p 62.50p 60.60p 61.50p 40916
05/01/2018 61.00p 61.90p 60.60p 61.00p 1000
04/01/2018 60.00p 61.00p 59.25p 61.00p 86828
03/01/2018 60.00p 60.75p 60.00p 60.00p 10000
02/01/2018 60.00p 61.00p 59.00p 60.00p 45201
29/12/2017 60.00p 60.00p 59.30p 60.00p 3846
28/12/2017 60.50p 61.60p 59.60p 60.00p 30322
27/12/2017 60.50p 61.50p 60.11p 60.50p 33634
22/12/2017 60.50p 60.50p 60.11p 60.50p 6759
21/12/2017 61.50p 64.00p 60.00p 60.50p 37411
20/12/2017 60.50p 61.75p 60.50p 61.50p 61236
19/12/2017 60.00p 62.00p 58.00p 60.50p 50639
18/12/2017 60.00p 61.75p 57.10p 60.00p 40013
15/12/2017 60.00p 61.58p 60.00p 60.00p 11488
14/12/2017 60.50p 62.00p 60.00p 60.00p 25700
13/12/2017 61.00p 62.00p 60.00p 62.00p 9048
12/12/2017 61.50p 61.50p 60.00p 61.00p 10050
11/12/2017 62.00p 62.25p 61.50p 61.50p 28000
08/12/2017 62.00p 62.25p 62.00p 62.00p 168
07/12/2017 62.00p 62.75p 61.00p 62.00p 17500
06/12/2017 62.50p 62.50p 61.50p 62.00p 22113
05/12/2017 63.00p 64.00p 62.00p 63.00p 14953
04/12/2017 62.00p 63.00p 61.50p 62.50p 20152
01/12/2017 60.50p 62.00p 60.15p 60.50p 20331
30/11/2017 60.50p 62.00p 60.08p 60.50p 33655
29/11/2017 59.50p 60.50p 59.50p 60.50p 5000
28/11/2017 59.00p 60.00p 59.00p 59.50p 5000
27/11/2017 58.50p 59.50p 58.50p 59.00p 15924
24/11/2017 58.50p 59.88p 58.50p 58.50p 10830
23/11/2017 58.50p 59.88p 58.50p 58.50p 10181
22/11/2017 58.50p 59.88p 58.50p 58.50p 248
21/11/2017 58.50p 59.00p 57.25p 58.50p 26948
20/11/2017 58.50p 59.90p 57.25p 58.50p 2675
17/11/2017 58.50p 59.90p 57.25p 58.50p 2486
16/11/2017 61.00p 61.00p 57.00p 58.50p 58180
15/11/2017 62.00p 62.40p 60.00p 61.00p 76167
14/11/2017 62.75p 63.00p 61.00p 62.00p 81178
13/11/2017 63.50p 63.70p 63.00p 63.25p 82953
10/11/2017 64.50p 64.50p 63.00p 63.50p 90599
09/11/2017 64.50p 66.00p 63.66p 64.50p 69826
08/11/2017 64.50p 66.00p 63.66p 64.50p 46639
07/11/2017 63.50p 67.00p 62.93p 64.50p 192833
06/11/2017 61.00p 64.90p 59.93p 62.50p 140541
03/11/2017 61.00p 62.50p 60.01p 61.00p 28063
02/11/2017 61.00p 61.00p 60.01p 61.00p 10000
01/11/2017 60.50p 62.00p 59.81p 61.00p 45055
31/10/2017 60.00p 62.00p 59.62p 60.50p 19014
30/10/2017 59.50p 60.00p 59.00p 60.00p 78774
27/10/2017 59.50p 61.00p 59.11p 60.00p 215461
26/10/2017 64.50p 65.90p 58.00p 59.50p 167817
25/10/2017 64.50p 64.50p 63.00p 64.50p 1000
24/10/2017 64.50p 65.75p 64.50p 64.50p 8000
23/10/2017 64.50p 65.90p 64.10p 64.50p 11236
20/10/2017 64.50p 65.50p 64.10p 64.50p 16029
19/10/2017 64.50p 65.50p 64.10p 64.50p 9186
18/10/2017 64.50p 64.50p 64.10p 64.50p 105
17/10/2017 64.50p 66.00p 64.10p 64.50p 29425
16/10/2017 64.50p 65.50p 64.00p 64.50p 34862
13/10/2017 65.00p 65.00p 64.50p 64.50p 31774
12/10/2017 65.00p 65.00p 65.00p 65.00p 689508
11/10/2017 63.25p 65.00p 63.25p 65.00p 55760
10/10/2017 63.00p 63.25p 63.00p 63.25p 14671
09/10/2017 63.50p 63.50p 63.00p 63.00p 70217
06/10/2017 59.00p 65.00p 59.00p 63.50p 140459
05/10/2017 59.00p 59.00p 59.00p 59.00p 13281
04/10/2017 58.00p 59.00p 58.00p 59.00p 44522
03/10/2017 58.50p 58.50p 58.00p 58.00p 16630
02/10/2017 58.00p 58.50p 55.50p 58.00p 121247
29/09/2017 60.00p 60.00p 58.00p 58.00p 67889
28/09/2017 60.50p 60.50p 60.00p 60.00p 8971
27/09/2017 61.00p 61.00p 60.50p 60.50p 28802
26/09/2017 61.00p 61.00p 61.00p 61.00p 38900
25/09/2017 62.00p 62.00p 61.00p 61.00p 15125
22/09/2017 62.00p 62.00p 62.00p 62.00p 9952
21/09/2017 62.00p 62.00p 62.00p 62.00p 1398
20/09/2017 62.50p 62.50p 62.00p 62.00p 12667
19/09/2017 62.50p 63.00p 62.50p 62.50p 136560
18/09/2017 62.00p 62.50p 61.00p 62.50p 33394
15/09/2017 61.00p 61.00p 61.00p 61.00p 44639
14/09/2017 61.00p 61.00p 61.00p 61.00p 10777
13/09/2017 61.00p 61.00p 61.00p 61.00p 3786
12/09/2017 61.00p 61.00p 61.00p 61.00p 806
11/09/2017 62.50p 62.50p 61.00p 61.00p 25313
08/09/2017 63.00p 63.00p 62.50p 62.50p 13042
07/09/2017 63.50p 63.50p 63.00p 63.00p 4635
06/09/2017 63.50p 63.50p 63.50p 63.50p 36523
05/09/2017 63.50p 63.50p 63.00p 63.50p 30000
04/09/2017 64.00p 64.00p 63.00p 63.50p 54000
01/09/2017 64.00p 64.00p 64.00p 64.00p 65159
31/08/2017 64.00p 64.00p 64.00p 64.00p 13336
30/08/2017 63.50p 64.00p 63.50p 64.00p 31500
29/08/2017 63.50p 63.50p 62.50p 63.50p 19263
25/08/2017 62.50p 63.00p 62.50p 62.50p 53359
24/08/2017 63.00p 63.00p 62.50p 62.50p 21690
23/08/2017 63.00p 63.00p 63.00p 63.00p 45580
22/08/2017 63.00p 63.00p 61.50p 63.00p 83424
21/08/2017 66.50p 66.50p 63.00p 63.00p 69958
18/08/2017 68.50p 68.50p 66.50p 66.50p 53445
17/08/2017 66.50p 67.50p 66.50p 67.50p 14000
16/08/2017 66.50p 66.50p 66.50p 66.50p 18000
15/08/2017 66.50p 66.50p 65.50p 66.50p 91010
14/08/2017 67.00p 67.00p 65.50p 65.50p 68546
11/08/2017 67.00p 68.00p 67.00p 67.00p 51837
10/08/2017 67.00p 67.00p 67.00p 67.00p 26654
09/08/2017 67.00p 68.00p 67.00p 67.00p 20025
08/08/2017 67.50p 67.50p 66.50p 67.00p 25414
07/08/2017 68.00p 68.00p 67.00p 67.00p 74738
04/08/2017 68.50p 69.00p 68.00p 68.00p 47584
03/08/2017 69.00p 69.50p 67.00p 69.00p 43757
02/08/2017 66.00p 67.00p 66.00p 67.00p 20301
01/08/2017 66.00p 66.00p 66.00p 66.00p 22502
31/07/2017 66.00p 66.00p 66.00p 66.00p 19818
28/07/2017 65.75p 66.00p 65.75p 66.00p 6094
27/07/2017 66.00p 66.00p 65.75p 65.75p 40463
26/07/2017 65.50p 66.00p 65.50p 66.00p 49172
25/07/2017 68.00p 68.00p 64.50p 65.50p 81938
24/07/2017 64.50p 64.50p 64.50p 64.50p 31222
21/07/2017 65.00p 65.00p 64.50p 64.50p 32441
20/07/2017 66.50p 66.50p 65.00p 65.00p 98875
19/07/2017 66.50p 67.00p 66.50p 66.50p 39016
18/07/2017 67.00p 67.00p 67.00p 67.00p 125717
17/07/2017 65.50p 67.00p 65.50p 67.00p 55086
14/07/2017 65.00p 65.50p 65.00p 65.50p 43016
13/07/2017 63.50p 65.00p 63.50p 65.00p 36411
12/07/2017 63.00p 63.50p 63.00p 63.50p 11515
11/07/2017 61.00p 63.00p 61.00p 63.00p 15453
10/07/2017 59.00p 61.00p 59.00p 61.00p 40527
07/07/2017 58.00p 59.00p 57.50p 59.00p 33310
06/07/2017 58.50p 58.50p 56.50p 58.00p 68999
05/07/2017 58.00p 58.50p 58.00p 58.50p 11474
04/07/2017 58.00p 58.00p 58.00p 58.00p 30281
03/07/2017 60.50p 61.00p 58.00p 58.00p 97185
30/06/2017 58.50p 60.50p 58.50p 60.50p 30464
29/06/2017 58.00p 61.25p 57.75p 58.50p 161278
28/06/2017 58.50p 58.50p 58.00p 58.00p 111493
27/06/2017 59.00p 59.00p 58.50p 58.50p 12650
26/06/2017 60.50p 60.50p 58.00p 59.00p 81875
23/06/2017 61.00p 61.00p 60.50p 60.50p 52063
22/06/2017 61.00p 61.00p 60.50p 61.00p 0
21/06/2017 61.50p 61.50p 61.00p 61.00p 0
20/06/2017 61.50p 61.50p 61.50p 61.50p 0
19/06/2017 63.50p 63.50p 61.50p 61.50p 0
16/06/2017 56.50p 65.00p 56.50p 63.50p 224654
15/06/2017 63.50p 63.94p 50.38p 56.50p 234201
14/06/2017 63.50p 63.95p 63.30p 63.50p 534187
13/06/2017 64.00p 65.00p 63.13p 63.50p 55072
12/06/2017 64.00p 64.00p 63.10p 64.00p 8985
09/06/2017 64.50p 65.25p 63.10p 64.00p 39854
08/06/2017 64.50p 65.00p 63.00p 64.50p 61166
07/06/2017 64.50p 65.00p 63.15p 64.50p 13599
06/06/2017 65.00p 67.00p 63.03p 64.50p 114595
05/06/2017 65.00p 67.00p 63.48p 65.00p 43166
02/06/2017 66.50p 66.90p 63.48p 65.00p 27968
01/06/2017 66.50p 67.04p 65.03p 66.50p 25244
31/05/2017 66.50p 67.30p 66.50p 66.50p 11279
30/05/2017 66.50p 67.95p 65.00p 66.50p 38581
26/05/2017 66.50p 67.04p 65.36p 66.50p 37160
25/05/2017 66.50p 67.15p 65.36p 66.50p 43228
24/05/2017 66.00p 67.00p 65.00p 66.50p 47876
23/05/2017 65.50p 66.90p 64.06p 66.00p 10113
22/05/2017 64.00p 67.00p 63.05p 65.50p 63896
19/05/2017 64.00p 65.95p 62.60p 64.00p 13120
18/05/2017 64.00p 65.95p 62.40p 64.00p 21772
17/05/2017 64.00p 65.20p 62.48p 64.00p 11524
16/05/2017 66.00p 66.80p 64.00p 64.00p 11719
15/05/2017 64.50p 66.00p 64.50p 66.00p 17315
12/05/2017 64.00p 65.40p 63.60p 64.50p 7852
11/05/2017 67.50p 67.50p 62.40p 64.00p 141730
10/05/2017 67.50p 67.50p 67.00p 67.50p 35034
09/05/2017 67.50p 67.50p 65.20p 67.50p 21250
08/05/2017 67.50p 68.00p 65.15p 67.50p 37979

*Close Price adjusted for both dividends and splits