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
05/05/2017 68.50p 68.50p 65.00p 67.50p 28650
04/05/2017 66.50p 69.44p 66.50p 68.50p 16150
03/05/2017 66.00p 68.00p 65.15p 66.50p 132296
02/05/2017 69.50p 69.50p 65.40p 66.00p 109709
28/04/2017 67.50p 70.90p 67.35p 69.50p 93805
27/04/2017 71.00p 71.00p 65.10p 67.00p 41295
26/04/2017 65.00p 71.75p 65.00p 71.00p 137565
25/04/2017 65.00p 66.95p 64.25p 65.00p 37637
24/04/2017 65.00p 66.90p 64.25p 65.00p 5623
21/04/2017 65.00p 66.95p 64.00p 65.00p 24861
20/04/2017 65.00p 65.50p 64.00p 65.00p 26764
19/04/2017 64.50p 65.50p 63.75p 65.00p 56986
18/04/2017 67.50p 67.50p 63.10p 64.50p 83684
13/04/2017 67.00p 67.50p 65.25p 67.50p 135468
12/04/2017 65.50p 67.00p 64.25p 67.00p 41758
11/04/2017 64.00p 66.18p 64.00p 65.50p 85024
10/04/2017 64.50p 65.75p 63.10p 64.00p 74015
07/04/2017 64.50p 65.95p 63.55p 64.50p 5419
06/04/2017 66.00p 68.00p 64.28p 64.50p 156148
05/04/2017 63.00p 66.25p 63.00p 66.00p 67771
04/04/2017 60.00p 64.00p 60.00p 63.00p 72001
03/04/2017 60.00p 62.00p 59.10p 60.00p 36261
31/03/2017 58.50p 63.00p 58.40p 60.00p 88106
30/03/2017 57.50p 59.50p 56.33p 58.50p 13083
29/03/2017 57.00p 60.00p 57.00p 57.50p 16902
28/03/2017 56.50p 57.95p 55.50p 57.00p 11440
27/03/2017 54.50p 57.50p 54.00p 56.50p 57195
24/03/2017 55.00p 57.00p 54.20p 54.50p 81796
23/03/2017 54.50p 56.00p 54.33p 55.00p 23620
22/03/2017 56.50p 57.60p 53.80p 54.50p 80998
21/03/2017 54.50p 57.95p 54.50p 56.50p 54540
20/03/2017 55.50p 55.50p 53.32p 54.50p 60023
17/03/2017 55.50p 57.00p 55.00p 55.50p 84425
16/03/2017 56.50p 57.15p 54.00p 55.50p 14990
15/03/2017 57.00p 57.90p 55.00p 57.00p 100254
14/03/2017 57.00p 58.50p 55.00p 56.50p 19241
13/03/2017 55.00p 58.00p 53.06p 57.00p 73812
10/03/2017 57.50p 57.90p 52.35p 55.00p 442914
09/03/2017 61.00p 61.44p 57.00p 57.50p 119638
08/03/2017 61.00p 61.00p 60.06p 61.00p 1500
07/03/2017 61.00p 61.65p 60.11p 61.00p 23717
06/03/2017 61.00p 61.65p 60.06p 61.00p 13871
03/03/2017 61.00p 61.65p 60.10p 61.00p 2215
02/03/2017 61.00p 62.00p 60.70p 61.00p 16574
01/03/2017 60.00p 61.00p 59.06p 61.00p 566904
28/02/2017 62.00p 62.00p 57.65p 60.00p 85713
27/02/2017 60.50p 62.00p 59.15p 62.00p 49475
24/02/2017 62.00p 63.52p 59.15p 60.50p 84344
23/02/2017 60.50p 63.52p 59.70p 62.00p 24310
22/02/2017 63.00p 63.00p 59.66p 60.50p 24368
21/02/2017 63.50p 63.50p 62.10p 63.00p 25009
20/02/2017 63.50p 63.50p 62.00p 63.50p 28982
17/02/2017 60.50p 63.50p 60.50p 63.50p 41596
16/02/2017 63.00p 63.00p 58.50p 60.50p 79573
15/02/2017 64.00p 64.95p 62.06p 63.00p 31863
14/02/2017 64.00p 65.00p 62.48p 64.00p 14101
13/02/2017 64.50p 65.30p 62.06p 64.00p 20003
10/02/2017 64.50p 65.79p 63.06p 64.50p 37005
09/02/2017 63.00p 65.90p 62.58p 64.50p 24148
08/02/2017 63.00p 64.00p 62.50p 63.00p 3675
07/02/2017 62.50p 64.00p 62.05p 63.00p 24879
06/02/2017 64.00p 64.90p 61.10p 62.50p 97757
03/02/2017 61.50p 65.90p 60.00p 64.00p 57977
02/02/2017 63.00p 63.00p 60.00p 61.50p 40704
01/02/2017 64.00p 66.00p 62.35p 63.00p 52233
31/01/2017 65.50p 65.50p 62.00p 64.00p 44231
30/01/2017 66.50p 67.55p 65.00p 66.00p 291626
27/01/2017 61.00p 69.73p 61.00p 66.50p 526654
26/01/2017 59.00p 61.00p 57.60p 59.00p 79996
25/01/2017 59.50p 60.50p 59.00p 59.00p 181737
24/01/2017 58.50p 59.80p 56.10p 57.00p 139085
23/01/2017 56.50p 59.00p 55.06p 57.25p 170304
20/01/2017 55.50p 57.00p 54.00p 56.00p 332764
19/01/2017 55.50p 56.75p 54.06p 55.50p 22380
18/01/2017 55.00p 57.80p 54.00p 55.50p 37102
17/01/2017 57.00p 60.00p 55.00p 55.00p 88389
16/01/2017 57.00p 58.00p 52.25p 57.00p 224090
13/01/2017 59.50p 60.00p 56.00p 58.50p 240281
12/01/2017 62.00p 62.50p 58.13p 59.50p 148606
11/01/2017 62.50p 63.63p 61.00p 62.00p 147668
10/01/2017 64.50p 66.85p 58.36p 62.00p 245224
09/01/2017 60.00p 65.00p 60.00p 64.50p 536673
06/01/2017 57.00p 61.00p 57.00p 60.00p 234397
05/01/2017 54.75p 57.86p 54.75p 57.00p 135790
04/01/2017 54.00p 55.00p 53.50p 54.75p 112970
03/01/2017 56.50p 58.25p 53.00p 54.00p 239791
30/12/2016 54.25p 57.30p 54.06p 56.00p 141177
29/12/2016 47.50p 59.00p 47.50p 54.25p 1013387
28/12/2016 48.50p 49.00p 46.35p 47.50p 232516
23/12/2016 50.50p 50.50p 48.12p 48.50p 12500
22/12/2016 51.50p 51.88p 49.50p 50.50p 47225
21/12/2016 53.00p 53.00p 50.88p 51.50p 61804
20/12/2016 53.00p 54.77p 51.30p 53.00p 25873
19/12/2016 48.50p 54.77p 48.50p 53.00p 126019
16/12/2016 49.50p 49.75p 45.05p 47.50p 121946
15/12/2016 50.00p 50.75p 48.10p 49.50p 68929
14/12/2016 49.50p 50.90p 49.50p 50.00p 6823
13/12/2016 50.00p 50.95p 49.50p 49.50p 31992
12/12/2016 50.00p 51.50p 50.00p 50.00p 17478
09/12/2016 49.50p 51.50p 48.07p 50.00p 45723
08/12/2016 51.50p 51.80p 48.15p 49.50p 83034
07/12/2016 51.50p 51.50p 51.40p 51.50p 10000
06/12/2016 51.00p 51.50p 49.05p 51.50p 21982
05/12/2016 51.50p 51.50p 49.00p 51.00p 20684
02/12/2016 52.00p 54.00p 50.15p 52.00p 74114
01/12/2016 52.75p 53.70p 50.00p 52.00p 158504
30/11/2016 54.50p 56.00p 49.25p 52.75p 147085
29/11/2016 55.50p 55.82p 54.00p 54.50p 27990
28/11/2016 55.50p 55.85p 54.05p 55.50p 89535
25/11/2016 55.50p 55.50p 54.05p 55.50p 10757
24/11/2016 55.50p 55.90p 54.05p 55.50p 32317
23/11/2016 55.50p 56.70p 54.00p 55.50p 245109
22/11/2016 53.50p 57.00p 53.50p 55.50p 138792
21/11/2016 53.00p 54.95p 52.00p 53.50p 514373
18/11/2016 52.50p 54.12p 50.25p 52.50p 3338
17/11/2016 53.00p 54.20p 51.70p 52.50p 49761
16/11/2016 51.50p 54.97p 51.00p 53.00p 111753
15/11/2016 49.50p 52.55p 48.35p 51.50p 87968
14/11/2016 46.50p 49.90p 46.10p 48.50p 55973
11/11/2016 46.00p 48.75p 46.00p 46.50p 19448
10/11/2016 45.00p 48.00p 45.00p 46.00p 28805
09/11/2016 47.00p 47.95p 43.10p 45.00p 83395
08/11/2016 48.50p 49.79p 48.50p 48.50p 4187
07/11/2016 48.50p 49.85p 47.05p 48.50p 11440
04/11/2016 49.50p 49.50p 48.00p 48.50p 24352
03/11/2016 50.00p 51.75p 48.05p 49.50p 38971
02/11/2016 50.00p 52.00p 49.00p 50.00p 68710
01/11/2016 49.00p 50.90p 48.00p 50.00p 69689
31/10/2016 48.50p 50.00p 47.50p 49.00p 27715
28/10/2016 53.00p 53.00p 47.30p 48.00p 139804
27/10/2016 52.00p 53.00p 50.30p 52.00p 19554
26/10/2016 52.50p 54.00p 50.00p 52.00p 166681
25/10/2016 47.50p 55.00p 47.06p 54.00p 289196
24/10/2016 44.50p 46.00p 44.50p 45.50p 34803
21/10/2016 45.50p 46.00p 44.50p 44.50p 93163
20/10/2016 46.50p 46.50p 43.10p 45.50p 64358
19/10/2016 39.38p 41.95p 39.38p 41.50p 28351
18/10/2016 39.25p 39.38p 39.00p 39.38p 33953
17/10/2016 41.50p 41.50p 39.17p 39.25p 53090
14/10/2016 41.75p 42.00p 41.50p 41.50p 27223
13/10/2016 42.25p 42.99p 41.55p 41.75p 10992
12/10/2016 42.50p 42.88p 42.00p 42.25p 47596
11/10/2016 38.25p 47.00p 38.25p 42.50p 142087
10/10/2016 38.00p 38.90p 36.45p 38.25p 70450
07/10/2016 37.50p 38.70p 37.50p 38.00p 46791
06/10/2016 37.50p 38.25p 37.50p 37.50p 2598
05/10/2016 37.50p 38.50p 36.33p 37.50p 2144
04/10/2016 37.50p 38.50p 37.50p 37.50p 2574
03/10/2016 37.50p 38.70p 36.45p 37.50p 19608
30/09/2016 37.50p 37.50p 36.36p 37.50p 10426
29/09/2016 37.50p 38.00p 36.33p 37.50p 382442
28/09/2016 37.50p 37.75p 36.33p 37.50p 10737
27/09/2016 37.50p 37.50p 36.35p 37.50p 13377
26/09/2016 37.50p 37.50p 37.50p 37.50p 0
23/09/2016 37.50p 38.00p 36.33p 37.50p 39343
22/09/2016 37.50p 38.55p 37.50p 37.50p 15940
21/09/2016 37.50p 37.50p 37.50p 37.50p 0
20/09/2016 37.50p 38.15p 37.50p 37.50p 27912
19/09/2016 37.50p 38.10p 37.50p 37.50p 807
16/09/2016 37.50p 38.25p 37.50p 37.50p 21520
15/09/2016 37.50p 37.50p 36.38p 37.50p 1000
14/09/2016 37.50p 37.50p 36.45p 37.50p 6163
13/09/2016 37.50p 38.85p 36.00p 37.50p 67157
12/09/2016 38.00p 38.90p 37.25p 37.50p 56244
09/09/2016 37.00p 38.00p 37.00p 38.00p 15790
08/09/2016 37.25p 37.95p 36.38p 37.00p 15001
07/09/2016 37.50p 37.50p 37.15p 37.25p 12789
06/09/2016 37.50p 37.95p 37.50p 37.50p 10971
05/09/2016 37.50p 37.50p 37.50p 37.50p 0
02/09/2016 37.50p 37.95p 37.50p 37.50p 7900
01/09/2016 37.75p 38.45p 37.18p 37.50p 115986
31/08/2016 37.75p 38.45p 37.58p 37.75p 23011
30/08/2016 38.50p 39.50p 37.00p 37.75p 486449
26/08/2016 37.25p 39.25p 37.25p 38.50p 64182
25/08/2016 36.25p 37.90p 36.25p 37.25p 159724
24/08/2016 36.25p 37.00p 36.25p 36.75p 11595
23/08/2016 36.25p 36.75p 36.25p 36.25p 27191
22/08/2016 36.25p 36.75p 35.60p 36.25p 54
19/08/2016 36.25p 36.75p 35.60p 36.25p 13556
18/08/2016 36.25p 36.25p 36.25p 36.25p 0
17/08/2016 35.50p 36.50p 35.50p 36.25p 30107
16/08/2016 35.00p 35.95p 35.00p 35.50p 15375
15/08/2016 34.50p 35.00p 34.38p 35.00p 36000
12/08/2016 34.50p 34.50p 34.50p 34.50p 0
11/08/2016 34.50p 35.00p 34.50p 34.50p 12741
10/08/2016 36.50p 36.50p 34.15p 34.50p 92037
09/08/2016 37.75p 38.50p 35.01p 36.25p 313103
08/08/2016 35.62p 40.00p 34.60p 37.75p 364465
05/08/2016 35.50p 36.25p 32.00p 35.62p 379075
04/08/2016 31.25p 32.00p 31.25p 31.38p 117964
03/08/2016 30.75p 31.50p 30.75p 31.25p 5000
02/08/2016 30.75p 30.75p 30.75p 30.75p 0
01/08/2016 30.75p 30.75p 30.38p 30.75p 4527
29/07/2016 30.50p 31.00p 30.38p 30.75p 16476
28/07/2016 30.50p 31.00p 30.50p 30.50p 12490
27/07/2016 30.25p 31.00p 30.00p 30.50p 3060
26/07/2016 30.25p 30.25p 30.00p 30.25p 2032
25/07/2016 30.00p 31.00p 29.50p 30.25p 22146
22/07/2016 29.50p 30.00p 29.34p 30.00p 87119
21/07/2016 29.50p 30.00p 29.50p 29.50p 47228

*Close Price adjusted for both dividends and splits