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
05/10/2015 21.50p 21.50p 20.00p 21.38p 100000
02/10/2015 21.50p 21.50p 21.50p 21.50p 1500
01/10/2015 21.50p 21.50p 21.27p 21.50p 8476
30/09/2015 21.50p 22.25p 21.25p 21.50p 16696
29/09/2015 21.50p 22.25p 21.50p 21.50p 5000
28/09/2015 21.50p 21.50p 21.27p 21.50p 3083
25/09/2015 21.63p 22.25p 21.50p 21.50p 17824
24/09/2015 21.88p 21.88p 21.54p 21.63p 15553
23/09/2015 21.88p 22.25p 21.54p 21.88p 2802
22/09/2015 21.88p 21.88p 21.54p 21.88p 639
21/09/2015 21.88p 21.88p 21.88p 21.88p 0
18/09/2015 22.25p 22.82p 21.75p 21.88p 60379
17/09/2015 22.25p 22.47p 22.25p 22.25p 17000
16/09/2015 22.25p 22.25p 22.25p 22.25p 0
15/09/2015 22.25p 22.25p 21.58p 22.25p 610
14/09/2015 22.25p 22.25p 21.52p 22.25p 10000
11/09/2015 22.25p 22.98p 22.00p 22.25p 43672
10/09/2015 22.25p 22.25p 22.25p 22.25p 0
09/09/2015 22.13p 22.50p 22.00p 22.25p 211750
08/09/2015 22.13p 22.13p 21.78p 22.13p 2373
07/09/2015 22.38p 22.81p 21.75p 22.13p 75920
04/09/2015 22.38p 22.38p 22.38p 22.38p 0
03/09/2015 21.75p 22.38p 21.75p 22.38p 0
02/09/2015 21.50p 22.48p 21.15p 21.75p 12531
01/09/2015 21.50p 21.50p 21.50p 21.50p 0
28/08/2015 21.00p 21.99p 20.50p 21.50p 77043
27/08/2015 21.00p 21.50p 20.51p 21.00p 18526
26/08/2015 21.00p 21.00p 21.00p 21.00p 0
25/08/2015 21.13p 21.13p 21.00p 21.00p 0
24/08/2015 21.75p 21.75p 20.51p 21.13p 138659
21/08/2015 21.88p 22.00p 21.75p 21.75p 41067
20/08/2015 22.38p 22.38p 21.80p 21.88p 80000
19/08/2015 22.38p 22.62p 21.75p 22.38p 122450
18/08/2015 22.38p 22.88p 21.78p 22.38p 24484
17/08/2015 21.88p 22.83p 21.77p 22.38p 7137
14/08/2015 22.00p 22.25p 21.75p 21.88p 118872
13/08/2015 22.00p 22.00p 21.50p 22.00p 24571
12/08/2015 22.25p 22.45p 21.52p 22.00p 77956
11/08/2015 22.50p 23.20p 21.50p 22.50p 7998
10/08/2015 20.50p 23.48p 20.50p 22.75p 142429
07/08/2015 20.00p 21.48p 20.00p 20.50p 46043
06/08/2015 20.00p 20.50p 20.00p 20.00p 13975
05/08/2015 20.00p 21.00p 19.77p 20.00p 107645
04/08/2015 19.00p 20.50p 19.00p 20.00p 149949
03/08/2015 18.75p 19.35p 18.25p 19.00p 16128
31/07/2015 18.75p 18.75p 18.75p 18.75p 0
30/07/2015 18.25p 19.00p 17.89p 18.75p 17006
29/07/2015 18.25p 18.85p 18.00p 18.25p 125000
28/07/2015 18.25p 18.85p 17.50p 18.25p 316238
27/07/2015 18.75p 18.85p 17.72p 18.25p 704780
24/07/2015 17.75p 19.50p 17.75p 18.75p 481042
23/07/2015 17.25p 17.43p 17.25p 17.25p 357
22/07/2015 17.50p 17.50p 17.00p 17.25p 26374
21/07/2015 17.75p 17.75p 17.75p 17.75p 0
20/07/2015 17.75p 17.75p 17.75p 17.75p 0
17/07/2015 17.75p 17.75p 17.75p 17.75p 0
16/07/2015 17.75p 17.75p 17.00p 17.75p 50851
15/07/2015 18.00p 18.00p 17.25p 17.75p 103529
14/07/2015 17.75p 18.00p 17.75p 18.00p 22713
13/07/2015 17.75p 18.50p 17.75p 17.75p 0
10/07/2015 17.75p 17.75p 17.75p 17.75p 1
09/07/2015 18.00p 18.00p 17.50p 17.75p 32069
08/07/2015 18.00p 18.00p 17.62p 18.00p 19834
07/07/2015 18.25p 18.25p 17.75p 18.00p 11
06/07/2015 18.25p 18.50p 17.80p 18.25p 16044
03/07/2015 18.25p 18.25p 17.95p 18.25p 850007
02/07/2015 18.25p 18.25p 18.00p 18.25p 19685
01/07/2015 18.25p 19.00p 17.50p 18.25p 25924
30/06/2015 18.25p 18.25p 18.25p 18.25p 0
29/06/2015 18.25p 18.25p 18.25p 18.25p 0
26/06/2015 18.25p 19.00p 18.25p 18.25p 9000
25/06/2015 18.25p 19.00p 18.00p 18.25p 735691
24/06/2015 18.25p 19.00p 18.00p 18.25p 535256
23/06/2015 17.13p 17.13p 17.13p 17.13p 0
22/06/2015 17.13p 17.13p 17.13p 17.13p 0
19/06/2015 17.13p 17.13p 17.13p 17.13p 0
18/06/2015 17.13p 17.34p 17.13p 17.13p 25000
17/06/2015 17.13p 17.50p 17.13p 17.13p 15000
16/06/2015 17.13p 17.37p 16.50p 17.13p 4050
15/06/2015 17.13p 17.13p 16.50p 17.13p 500
12/06/2015 17.13p 17.13p 17.13p 17.13p 0
11/06/2015 17.13p 17.50p 17.13p 17.13p 0
10/06/2015 17.13p 17.13p 17.13p 17.13p 0
09/06/2015 17.13p 17.13p 17.13p 17.13p 0
08/06/2015 17.13p 17.13p 17.13p 17.13p 0
05/06/2015 17.13p 17.13p 16.50p 17.13p 2000
04/06/2015 17.13p 17.13p 16.50p 17.13p 3364
03/06/2015 17.50p 17.75p 16.50p 17.13p 43000
02/06/2015 17.87p 18.50p 17.50p 17.50p 627000
01/06/2015 17.87p 17.87p 17.87p 17.87p 0
29/05/2015 17.87p 18.25p 17.87p 17.87p 100500
28/05/2015 17.87p 18.19p 17.87p 17.87p 94492
27/05/2015 17.75p 18.19p 17.75p 17.87p 20370
26/05/2015 17.50p 18.00p 17.00p 17.63p 130500
22/05/2015 17.63p 17.95p 17.00p 17.50p 54190
21/05/2015 17.63p 18.00p 17.00p 17.63p 100000
20/05/2015 17.75p 18.00p 17.63p 17.63p 65444
19/05/2015 17.75p 18.00p 17.00p 17.75p 127742
18/05/2015 17.75p 18.20p 17.50p 17.75p 2917
15/05/2015 17.75p 18.20p 17.41p 17.75p 23804
14/05/2015 17.75p 18.35p 17.41p 17.75p 87135
13/05/2015 18.00p 18.45p 17.25p 17.50p 107472
12/05/2015 17.38p 18.45p 17.15p 18.00p 104626
11/05/2015 16.25p 17.15p 16.25p 16.75p 124606
08/05/2015 16.13p 16.30p 16.13p 16.13p 2525
07/05/2015 16.13p 16.13p 15.50p 16.13p 56060
06/05/2015 16.13p 16.13p 16.13p 16.13p 0
05/05/2015 16.25p 16.33p 15.50p 16.13p 105336
01/05/2015 16.25p 16.25p 15.85p 16.25p 7000
30/04/2015 16.50p 16.50p 16.00p 16.25p 75153
29/04/2015 17.13p 17.13p 16.50p 16.50p 54635
28/04/2015 17.13p 17.75p 17.00p 17.13p 20581
27/04/2015 17.13p 17.20p 17.06p 17.13p 27000
24/04/2015 17.13p 17.23p 17.00p 17.13p 35000
23/04/2015 17.25p 17.25p 17.10p 17.13p 94035
22/04/2015 17.25p 17.25p 17.00p 17.25p 137081
21/04/2015 17.25p 17.25p 17.25p 17.25p 0
20/04/2015 17.25p 18.00p 17.15p 17.25p 46499
17/04/2015 17.25p 17.25p 17.25p 17.25p 1097
16/04/2015 17.25p 17.50p 17.05p 17.25p 507000
15/04/2015 17.25p 17.49p 17.25p 17.25p 1097
14/04/2015 17.25p 17.25p 17.25p 17.25p 0
13/04/2015 17.25p 17.50p 17.25p 17.25p 7979
10/04/2015 17.25p 17.50p 17.25p 17.25p 35000
09/04/2015 17.38p 17.70p 17.15p 17.25p 172386
08/04/2015 17.38p 17.38p 17.10p 17.38p 30000
07/04/2015 17.50p 17.70p 17.35p 17.38p 43285
02/04/2015 17.63p 17.63p 17.50p 17.50p 0
01/04/2015 17.63p 17.63p 17.63p 17.63p 25000
31/03/2015 17.63p 17.83p 17.63p 17.63p 177673
30/03/2015 17.63p 17.80p 17.63p 17.63p 14010
27/03/2015 17.75p 17.75p 17.60p 17.63p 6828
26/03/2015 17.75p 17.75p 17.25p 17.75p 22873
25/03/2015 17.75p 18.25p 17.58p 17.75p 5259
24/03/2015 17.75p 17.75p 17.75p 17.75p 0
23/03/2015 17.75p 18.50p 17.50p 17.75p 106897
20/03/2015 17.75p 18.10p 17.75p 17.75p 8218
19/03/2015 17.75p 17.75p 17.25p 17.75p 10000
18/03/2015 17.75p 18.25p 17.75p 17.75p 0
17/03/2015 17.75p 18.10p 17.35p 17.75p 20093
16/03/2015 17.50p 17.75p 17.25p 17.75p 122473
13/03/2015 17.63p 17.63p 17.50p 17.50p 38547
12/03/2015 17.75p 17.75p 17.50p 17.63p 100000
11/03/2015 18.25p 18.25p 17.55p 17.75p 7792
10/03/2015 18.25p 18.25p 18.25p 18.25p 0
09/03/2015 18.25p 18.25p 18.25p 18.25p 0
06/03/2015 18.25p 18.50p 17.50p 18.25p 55753
05/03/2015 18.25p 18.25p 17.80p 18.25p 145000
04/03/2015 18.25p 19.00p 17.75p 18.25p 105646
03/03/2015 18.25p 18.25p 17.75p 18.25p 95000
02/03/2015 18.25p 18.25p 17.75p 18.25p 103561
27/02/2015 18.25p 18.25p 18.00p 18.25p 12371
26/02/2015 18.25p 18.25p 18.25p 18.25p 0
25/02/2015 18.25p 18.25p 18.25p 18.25p 0
24/02/2015 18.25p 18.30p 17.90p 18.25p 62625
23/02/2015 18.25p 18.55p 18.25p 18.25p 1617
20/02/2015 18.50p 19.00p 18.25p 18.25p 5000
19/02/2015 18.00p 18.84p 18.00p 18.50p 30500
18/02/2015 18.00p 18.40p 17.90p 18.00p 17330
17/02/2015 18.00p 18.50p 18.00p 18.00p 50000
16/02/2015 18.00p 18.00p 18.00p 18.00p 20000
13/02/2015 18.00p 18.00p 17.50p 18.00p 28508
12/02/2015 18.00p 18.00p 18.00p 18.00p 0
11/02/2015 18.00p 18.00p 18.00p 18.00p 0
10/02/2015 18.00p 18.00p 18.00p 18.00p 55
09/02/2015 18.00p 18.00p 18.00p 18.00p 0
06/02/2015 18.00p 18.00p 17.50p 18.00p 1230
05/02/2015 18.00p 18.25p 18.00p 18.00p 0
04/02/2015 18.00p 18.00p 17.50p 18.00p 71911
03/02/2015 18.00p 18.24p 17.50p 18.00p 55291
02/02/2015 18.25p 18.25p 17.25p 18.00p 185626
30/01/2015 18.25p 18.25p 18.25p 18.25p 0
29/01/2015 18.25p 18.25p 18.25p 18.25p 0
28/01/2015 18.50p 18.50p 17.50p 18.25p 100543
27/01/2015 18.25p 18.37p 18.25p 18.25p 6422
26/01/2015 18.25p 18.25p 17.50p 18.25p 2469
23/01/2015 18.25p 18.40p 18.25p 18.25p 1630
22/01/2015 18.25p 18.25p 17.50p 18.25p 20565
21/01/2015 18.25p 18.25p 17.50p 18.25p 53450
20/01/2015 18.25p 18.25p 17.70p 18.25p 4980
19/01/2015 17.50p 18.25p 17.13p 18.25p 1250
16/01/2015 17.50p 17.50p 17.50p 17.50p 0
15/01/2015 17.50p 17.50p 17.13p 17.50p 1480
14/01/2015 18.00p 18.00p 16.50p 17.50p 106360
13/01/2015 18.00p 18.00p 18.00p 18.00p 0
12/01/2015 18.00p 18.00p 17.55p 18.00p 78330
09/01/2015 18.00p 18.00p 18.00p 18.00p 0
08/01/2015 17.50p 18.40p 17.50p 18.00p 39044
07/01/2015 18.25p 18.25p 17.50p 17.50p 2901
06/01/2015 18.00p 18.25p 18.00p 18.25p 10000
05/01/2015 18.25p 18.55p 17.60p 18.00p 71498
02/01/2015 18.00p 18.40p 17.05p 18.25p 12043
31/12/2014 18.00p 18.40p 18.00p 18.00p 1022
30/12/2014 18.00p 18.00p 18.00p 18.00p 0
29/12/2014 18.00p 18.40p 17.50p 18.00p 11250
24/12/2014 17.00p 18.00p 17.00p 18.00p 25592
23/12/2014 17.13p 17.75p 16.66p 17.00p 65945
22/12/2014 17.13p 17.13p 16.65p 17.13p 17548
19/12/2014 17.13p 17.75p 17.13p 17.13p 8987
18/12/2014 16.63p 17.13p 16.63p 17.13p 19705

*Close Price adjusted for both dividends and splits