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
05/03/2014 14.13p 14.25p 14.00p 14.13p 0
04/03/2014 14.25p 14.25p 14.00p 14.13p 17653
03/03/2014 14.25p 14.25p 14.25p 14.25p 210000
28/02/2014 14.25p 14.25p 14.00p 14.25p 0
27/02/2014 14.25p 14.25p 14.00p 14.25p 0
26/02/2014 14.25p 14.25p 14.00p 14.25p 0
25/02/2014 14.25p 14.25p 14.00p 14.25p 8894
24/02/2014 14.25p 14.25p 14.00p 14.25p 39311
21/02/2014 14.25p 14.25p 13.25p 14.25p 96870
20/02/2014 14.25p 14.25p 14.00p 14.25p 0
19/02/2014 14.25p 14.25p 14.00p 14.25p 0
18/02/2014 14.25p 14.25p 14.00p 14.25p 15000
17/02/2014 14.75p 14.75p 14.00p 14.25p 30339
14/02/2014 14.75p 14.85p 14.50p 14.75p 28366
13/02/2014 14.75p 14.80p 14.75p 14.75p 300
12/02/2014 14.38p 14.80p 14.00p 14.75p 20756
11/02/2014 14.25p 14.38p 14.00p 14.38p 5081
10/02/2014 14.25p 14.40p 14.25p 14.25p 0
07/02/2014 14.25p 14.40p 14.25p 14.25p 10000
06/02/2014 14.25p 14.40p 13.96p 14.25p 80551
05/02/2014 14.25p 14.30p 14.00p 14.25p 50000
04/02/2014 14.00p 14.30p 14.00p 14.25p 400049
03/02/2014 14.50p 14.50p 14.00p 14.25p 50000
31/01/2014 14.50p 14.50p 14.15p 14.50p 10000
30/01/2014 15.25p 15.25p 14.50p 14.50p 21978
29/01/2014 15.25p 15.40p 15.00p 15.25p 14304
28/01/2014 15.25p 15.40p 15.25p 15.25p 25857
27/01/2014 15.38p 15.50p 14.85p 15.25p 233585
24/01/2014 15.25p 15.38p 15.25p 15.38p 3965
23/01/2014 15.25p 15.44p 15.25p 15.25p 237614
22/01/2014 14.13p 15.50p 14.13p 15.25p 201997
21/01/2014 13.88p 14.25p 13.75p 14.13p 128648
20/01/2014 13.75p 14.07p 13.65p 13.88p 31546
17/01/2014 13.63p 14.00p 13.30p 13.75p 5447064
16/01/2014 13.75p 13.95p 13.60p 13.63p 25744
15/01/2014 13.75p 14.00p 13.75p 13.75p 180725
14/01/2014 13.63p 13.87p 13.50p 13.75p 59000
13/01/2014 13.75p 13.75p 13.34p 13.63p 1727775
10/01/2014 13.75p 13.85p 13.75p 13.75p 14346
09/01/2014 13.75p 13.88p 13.75p 13.75p 24171
08/01/2014 13.75p 13.94p 13.50p 13.75p 6839
07/01/2014 13.75p 13.95p 13.75p 13.75p 8000
06/01/2014 13.75p 14.00p 13.75p 13.75p 2804
03/01/2014 13.75p 13.95p 13.58p 13.75p 0
02/01/2014 13.75p 13.95p 13.58p 13.75p 23520
31/12/2013 13.75p 13.80p 13.58p 13.75p 1450
30/12/2013 13.75p 14.50p 13.75p 13.75p 6085
27/12/2013 13.75p 13.88p 13.75p 13.75p 0
24/12/2013 13.88p 13.88p 13.75p 13.75p 0
23/12/2013 13.75p 13.85p 13.75p 13.75p 2600
20/12/2013 13.88p 13.88p 13.25p 13.75p 600000
19/12/2013 13.88p 14.25p 13.88p 13.88p 1187095
18/12/2013 14.13p 14.25p 13.88p 13.88p 2061866
17/12/2013 14.13p 14.75p 14.00p 14.50p 5000
16/12/2013 14.13p 14.13p 14.00p 14.13p 5000
13/12/2013 14.13p 14.25p 14.13p 14.13p 0
12/12/2013 14.13p 14.25p 14.13p 14.13p 14418
11/12/2013 14.13p 15.00p 14.13p 15.00p 0
10/12/2013 14.13p 14.25p 14.13p 14.13p 3000
09/12/2013 14.13p 14.25p 14.05p 14.13p 18013
06/12/2013 14.13p 15.00p 14.13p 15.00p 3473
05/12/2013 14.13p 14.13p 14.07p 14.13p 0
04/12/2013 14.13p 14.13p 14.07p 14.13p 0
03/12/2013 14.13p 14.13p 14.07p 14.13p 2300
02/12/2013 14.13p 14.25p 14.00p 14.13p 200000
29/11/2013 14.13p 14.13p 14.05p 14.13p 2500
28/11/2013 14.13p 14.13p 14.05p 14.13p 399
27/11/2013 14.13p 14.13p 14.09p 14.13p 4000
26/11/2013 14.25p 14.25p 13.75p 14.13p 369891
25/11/2013 14.75p 14.85p 14.02p 14.25p 26500
22/11/2013 14.75p 14.75p 14.50p 14.75p 0
21/11/2013 14.75p 14.75p 14.50p 14.75p 2224955
20/11/2013 15.00p 15.00p 14.50p 14.75p 10000
19/11/2013 14.75p 14.75p 14.50p 14.75p 0
18/11/2013 14.75p 14.75p 14.50p 14.75p 0
15/11/2013 14.50p 14.75p 14.50p 14.75p 34188
14/11/2013 14.50p 14.62p 14.50p 14.50p 0
13/11/2013 14.62p 14.62p 14.50p 14.50p 10000
12/11/2013 14.38p 14.73p 14.38p 14.62p 137919
11/11/2013 14.38p 14.38p 14.02p 14.38p 1130
08/11/2013 15.25p 15.25p 14.00p 14.38p 202025
07/11/2013 15.25p 15.25p 15.20p 15.25p 3207
06/11/2013 15.25p 15.25p 15.20p 15.25p 8000
05/11/2013 15.25p 15.25p 15.00p 15.25p 190393
04/11/2013 15.25p 15.32p 15.25p 15.25p 0
01/11/2013 15.25p 15.32p 15.25p 15.25p 3500
31/10/2013 15.38p 15.38p 15.13p 15.25p 504600
30/10/2013 15.25p 15.25p 15.00p 15.25p 8002
29/10/2013 15.50p 15.65p 13.92p 15.25p 29465
28/10/2013 15.50p 15.50p 15.50p 15.50p 6800
25/10/2013 15.50p 15.50p 15.02p 15.50p 18000
24/10/2013 15.50p 15.50p 15.35p 15.50p 0
23/10/2013 15.50p 15.50p 15.35p 15.50p 974
22/10/2013 15.50p 15.50p 15.35p 15.50p 6350
21/10/2013 15.50p 15.50p 15.18p 15.50p 0
18/10/2013 15.25p 15.50p 15.18p 15.50p 8000
17/10/2013 15.25p 15.25p 15.00p 15.25p 19202
16/10/2013 15.25p 15.50p 15.25p 15.25p 12819
15/10/2013 15.25p 15.25p 15.18p 15.25p 0
14/10/2013 15.25p 15.25p 15.18p 15.25p 8000
11/10/2013 15.25p 15.25p 15.10p 15.25p 0
10/10/2013 15.25p 15.25p 15.10p 15.25p 19801
09/10/2013 15.50p 15.50p 15.00p 15.00p 17845
08/10/2013 15.88p 15.88p 15.00p 15.50p 21961
07/10/2013 15.88p 15.88p 15.31p 15.88p 0
04/10/2013 15.88p 15.88p 15.31p 15.88p 0
03/10/2013 15.88p 15.88p 15.31p 15.88p 0
02/10/2013 15.88p 15.88p 15.31p 15.88p 30000
01/10/2013 15.88p 16.25p 15.75p 15.88p 0
30/09/2013 16.25p 16.25p 15.75p 15.88p 21714
27/09/2013 16.25p 16.50p 16.25p 16.25p 0
26/09/2013 16.50p 16.50p 16.25p 16.25p 8000
25/09/2013 16.50p 16.50p 16.00p 16.50p 21410
24/09/2013 16.50p 16.50p 16.50p 16.50p 0
23/09/2013 16.50p 16.50p 16.50p 16.50p 121
20/09/2013 16.50p 16.63p 16.50p 16.50p 0
19/09/2013 16.50p 16.63p 16.50p 16.50p 0
18/09/2013 16.63p 16.63p 16.50p 16.50p 1500
17/09/2013 17.00p 17.00p 16.50p 16.63p 6959
16/09/2013 17.00p 17.00p 16.51p 17.00p 6600
13/09/2013 17.13p 17.25p 17.00p 17.00p 2898
12/09/2013 17.13p 17.13p 16.65p 17.13p 10000
11/09/2013 17.13p 17.50p 16.65p 17.13p 0
10/09/2013 17.00p 17.50p 16.65p 17.13p 30806
09/09/2013 17.00p 17.00p 16.65p 17.00p 3182
06/09/2013 17.00p 17.25p 16.50p 17.00p 0
05/09/2013 17.00p 17.25p 16.50p 17.00p 5308
04/09/2013 17.00p 17.49p 16.75p 17.00p 26142
03/09/2013 16.13p 17.43p 16.13p 17.00p 8250
02/09/2013 15.88p 16.13p 15.80p 16.13p 20000
30/08/2013 15.75p 16.00p 15.75p 15.88p 18000
29/08/2013 15.63p 16.00p 15.63p 15.75p 370000
28/08/2013 15.50p 15.76p 15.50p 15.63p 4000
27/08/2013 15.50p 15.50p 15.15p 15.50p 507
23/08/2013 15.38p 15.79p 15.25p 15.50p 0
22/08/2013 15.38p 15.79p 15.25p 15.38p 30370
21/08/2013 14.75p 15.38p 14.75p 15.38p 0
20/08/2013 14.75p 14.75p 14.75p 14.75p 27067
19/08/2013 14.75p 14.75p 14.52p 14.75p 1150
16/08/2013 14.62p 14.88p 14.62p 14.75p 300
15/08/2013 14.62p 14.62p 14.29p 14.62p 0
14/08/2013 14.62p 14.62p 14.29p 14.62p 0
13/08/2013 14.62p 14.62p 14.29p 14.62p 37874
12/08/2013 14.62p 14.62p 14.36p 14.62p 13
09/08/2013 14.62p 14.90p 14.62p 14.62p 3275
08/08/2013 14.62p 14.62p 14.36p 14.62p 860
07/08/2013 14.38p 14.88p 14.29p 14.75p 15223
06/08/2013 14.38p 14.50p 14.38p 14.38p 24296
05/08/2013 14.50p 14.75p 14.25p 14.38p 128134
02/08/2013 15.38p 15.38p 14.50p 14.50p 22000
01/08/2013 15.25p 15.60p 15.00p 15.38p 0
31/07/2013 15.50p 15.60p 15.00p 15.25p 41279
30/07/2013 15.38p 15.65p 15.38p 15.38p 19822
29/07/2013 16.37p 16.37p 15.00p 15.38p 22351
26/07/2013 16.37p 17.00p 16.25p 16.37p 0
25/07/2013 16.37p 17.00p 16.25p 16.37p 0
24/07/2013 16.37p 17.00p 16.25p 16.37p 0
23/07/2013 16.37p 16.37p 16.25p 16.37p 317
22/07/2013 16.63p 16.63p 16.25p 16.37p 1213
19/07/2013 16.75p 16.75p 16.50p 16.63p 2911
18/07/2013 16.75p 16.75p 16.53p 16.75p 4840
17/07/2013 16.75p 17.00p 16.62p 16.75p 0
16/07/2013 17.00p 17.00p 16.62p 17.00p 8487
15/07/2013 17.25p 17.25p 16.70p 17.00p 4250
12/07/2013 17.50p 17.50p 17.00p 17.25p 5894
11/07/2013 17.50p 17.50p 17.20p 17.50p 0
10/07/2013 17.50p 17.50p 17.20p 17.50p 0
09/07/2013 17.50p 17.50p 17.20p 17.50p 26279
08/07/2013 17.50p 17.50p 17.00p 17.50p 5991
05/07/2013 17.38p 17.50p 17.23p 17.50p 279
04/07/2013 17.38p 17.38p 16.00p 17.38p 10000
03/07/2013 17.50p 17.50p 17.00p 17.38p 0
02/07/2013 17.25p 17.50p 17.00p 17.50p 0
01/07/2013 17.25p 17.50p 17.00p 17.25p 0
28/06/2013 17.25p 17.50p 17.00p 17.50p 0
27/06/2013 17.25p 17.25p 17.00p 17.25p 0
26/06/2013 17.25p 17.25p 17.00p 17.25p 461212
25/06/2013 17.38p 17.38p 17.00p 17.25p 4500
24/06/2013 17.63p 17.63p 16.85p 17.38p 24004
21/06/2013 17.63p 17.63p 17.63p 17.63p 0
20/06/2013 17.63p 17.63p 17.63p 17.63p 0
19/06/2013 17.63p 17.63p 17.63p 17.63p 6011
18/06/2013 17.63p 17.63p 17.38p 17.63p 0
17/06/2013 17.63p 17.63p 17.38p 17.63p 0
14/06/2013 17.38p 17.63p 17.38p 17.63p 500000
13/06/2013 16.75p 17.38p 16.68p 17.38p 0
12/06/2013 16.75p 16.75p 16.68p 16.75p 1805
11/06/2013 16.63p 17.26p 16.63p 16.75p 61327
10/06/2013 16.75p 16.88p 16.63p 16.63p 1481
07/06/2013 16.88p 17.77p 16.63p 16.75p 0
06/06/2013 16.88p 17.77p 16.88p 16.88p 269301
05/06/2013 16.75p 17.00p 16.75p 16.88p 78074
04/06/2013 16.75p 16.75p 16.50p 16.75p 0
03/06/2013 16.75p 16.75p 16.50p 16.75p 0
31/05/2013 16.75p 16.75p 16.50p 16.75p 0
30/05/2013 16.75p 16.75p 16.50p 16.75p 14112
29/05/2013 17.25p 17.45p 16.50p 16.75p 29203
28/05/2013 17.87p 17.87p 17.00p 17.25p 25000
24/05/2013 17.87p 18.00p 17.34p 17.87p 0
23/05/2013 17.87p 18.00p 17.34p 17.87p 0

*Close Price adjusted for both dividends and splits