Market data

Select a section

Beximco Pharmaceuticals Ltd. GDR

(BXP)
Sector: n/a
33.50p
0.00p 0.00
Last updated: 10:54:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 34.00p 34.00p 33.00p 33.50p 266,638
21/11/2024 32.50p 34.00p 32.50p 33.50p 10,963
20/11/2024 32.50p 34.00p 32.50p 32.50p 10,000
19/11/2024 31.00p 33.97p 31.00p 32.50p 28,147
18/11/2024 31.00p 32.00p 31.00p 31.00p 68,407
15/11/2024 30.00p 31.00p 30.00p 30.00p 98,757
14/11/2024 29.00p 31.00p 28.75p 30.00p 136,170
13/11/2024 32.50p 32.50p 29.00p 29.00p 210,892
12/11/2024 33.50p 34.50p 31.00p 32.50p 90,171
11/11/2024 34.00p 33.00p 33.00p 33.00p 0
08/11/2024 34.00p 35.00p 32.00p 33.00p 76,797
07/11/2024 33.50p 35.00p 33.50p 34.00p 25,094
06/11/2024 31.00p 34.50p 31.00p 32.50p 96,597
05/11/2024 31.50p 31.80p 31.00p 31.00p 0
04/11/2024 31.00p 32.00p 31.00p 31.50p 46,487
01/11/2024 31.00p 31.96p 31.00p 31.00p 1,027
31/10/2024 30.50p 31.70p 30.50p 31.00p 7,731
30/10/2024 30.50p 30.92p 30.50p 30.50p 4,839
29/10/2024 29.50p 30.94p 29.50p 30.50p 74,516
28/10/2024 29.00p 29.00p 28.00p 29.00p 164,779
25/10/2024 29.50p 30.00p 29.00p 29.00p 62,338
24/10/2024 30.00p 30.00p 28.15p 29.50p 13,000
23/10/2024 30.00p 30.00p 29.00p 30.00p 11,655
22/10/2024 32.00p 32.00p 29.00p 30.00p 228,649
21/10/2024 32.00p 33.00p 30.12p 32.00p 96,894
18/10/2024 27.50p 32.40p 27.50p 32.00p 154,943
17/10/2024 27.50p 28.55p 27.50p 27.50p 5,000
16/10/2024 27.50p 28.67p 27.50p 27.50p 4,079
15/10/2024 27.50p 27.71p 26.86p 27.50p 0
14/10/2024 27.50p 29.00p 27.50p 27.50p 63,800
11/10/2024 26.00p 27.90p 26.00p 27.50p 85,463
10/10/2024 26.00p 27.00p 26.00p 26.00p 44,589
09/10/2024 24.50p 26.00p 24.50p 25.50p 25,000
08/10/2024 24.50p 25.00p 24.50p 24.50p 20,000
07/10/2024 24.50p 25.00p 24.50p 24.50p 50,590
04/10/2024 24.50p 25.00p 24.50p 24.50p 4,138
03/10/2024 24.00p 25.75p 23.75p 24.50p 81,232
02/10/2024 24.50p 25.00p 24.00p 24.00p 112,380
01/10/2024 24.00p 24.50p 23.50p 24.50p 22,950
30/09/2024 25.00p 25.00p 23.25p 24.00p 95,241
27/09/2024 24.00p 26.00p 24.00p 25.00p 77,489
26/09/2024 23.00p 24.00p 23.00p 24.00p 22,500
25/09/2024 23.00p 24.06p 23.00p 23.00p 46,500
24/09/2024 23.00p 23.65p 23.00p 23.00p 3,121
23/09/2024 21.50p 23.90p 21.40p 23.00p 139,474
20/09/2024 21.50p 22.00p 21.20p 21.50p 29,465
19/09/2024 21.50p 22.00p 21.00p 21.50p 3,195
18/09/2024 21.50p 22.00p 21.50p 21.50p 629,175
17/09/2024 21.50p 21.50p 21.00p 21.50p 99,999
16/09/2024 21.50p 21.50p 21.00p 21.50p 61,268
13/09/2024 21.50p 22.00p 21.28p 21.50p 64,213
12/09/2024 21.50p 21.50p 21.28p 21.50p 20,000
11/09/2024 21.50p 22.00p 21.00p 21.50p 170,218
10/09/2024 21.50p 21.50p 21.00p 21.50p 214,001
09/09/2024 21.50p 21.60p 21.00p 21.50p 22,148
06/09/2024 21.50p 23.00p 21.50p 21.50p 1,724,707
05/09/2024 21.50p 22.00p 21.00p 21.50p 2,515,935
04/09/2024 20.50p 23.00p 20.00p 21.50p 1,101,808
03/09/2024 27.50p 27.50p 19.33p 21.00p 444,703
02/09/2024 27.50p 29.00p 26.00p 27.50p 176,637
30/08/2024 29.00p 29.00p 27.50p 27.50p 155,779
29/08/2024 29.00p 30.00p 28.98p 29.00p 25,227
28/08/2024 29.00p 30.00p 28.00p 28.00p 194,005
27/08/2024 29.00p 30.00p 29.00p 29.00p 140,300
26/08/2024 32.00p 32.80p 27.00p 28.00p 251,833
23/08/2024 32.00p 32.80p 27.00p 28.00p 251,833
22/08/2024 32.00p 32.80p 27.00p 28.00p 251,833
21/08/2024 32.50p 34.00p 31.33p 32.00p 0
20/08/2024 32.50p 34.00p 31.03p 34.00p 94,199
19/08/2024 33.00p 35.00p 31.13p 33.00p 128,259
16/08/2024 34.50p 34.50p 32.00p 33.00p 108,802
15/08/2024 34.00p 35.00p 33.00p 34.50p 68,831
14/08/2024 35.50p 35.50p 34.40p 34.40p 89,215
13/08/2024 35.50p 36.50p 34.75p 35.50p 40,137
12/08/2024 36.00p 37.00p 35.44p 36.00p 19,311
09/08/2024 36.50p 37.00p 36.00p 36.00p 183,041
08/08/2024 36.50p 37.00p 36.50p 36.50p 1,150
07/08/2024 36.50p 37.00p 36.13p 36.50p 228,784
06/08/2024 37.50p 38.00p 36.50p 36.50p 93,820
05/08/2024 38.50p 39.40p 37.00p 37.50p 42,626
02/08/2024 38.50p 40.00p 38.50p 38.50p 3,000
01/08/2024 38.50p 38.50p 38.29p 38.50p 0
31/07/2024 38.50p 38.50p 38.29p 38.50p 0
30/07/2024 38.50p 40.00p 38.50p 38.50p 1,500
29/07/2024 38.50p 38.50p 37.49p 38.50p 73,979
26/07/2024 38.50p 40.00p 38.50p 38.50p 4,579
25/07/2024 38.50p 38.50p 37.49p 38.50p 18,000
24/07/2024 38.50p 38.50p 38.29p 38.50p 0
23/07/2024 38.50p 39.92p 37.47p 38.50p 6,965
22/07/2024 38.50p 38.50p 38.29p 38.50p 0
19/07/2024 38.50p 40.00p 38.50p 38.50p 1,999
18/07/2024 38.50p 38.50p 38.29p 38.50p 0
17/07/2024 38.50p 38.50p 37.49p 38.50p 6,321
16/07/2024 38.50p 38.50p 37.45p 38.50p 551
15/07/2024 38.50p 38.50p 38.29p 38.50p 0
12/07/2024 38.50p 38.50p 38.29p 38.50p 0
11/07/2024 38.50p 38.85p 38.50p 38.50p 10,000
10/07/2024 38.50p 40.00p 37.17p 38.50p 9,500
09/07/2024 38.50p 38.50p 37.11p 38.50p 60
08/07/2024 38.50p 38.50p 38.29p 38.50p 0
05/07/2024 38.50p 38.50p 38.29p 38.50p 0
04/07/2024 38.50p 38.50p 37.04p 38.50p 14,888
03/07/2024 39.00p 39.00p 37.03p 38.50p 101,313
02/07/2024 39.00p 39.00p 38.25p 39.00p 1,774
01/07/2024 39.00p 39.00p 38.20p 39.00p 525
28/06/2024 39.00p 40.00p 39.00p 39.00p 10,000
27/06/2024 39.00p 39.40p 38.20p 39.00p 5,662
26/06/2024 39.50p 40.00p 39.00p 39.00p 60,046
25/06/2024 39.50p 40.00p 38.92p 39.50p 48,800
24/06/2024 39.50p 40.00p 39.50p 39.50p 92,167
21/06/2024 39.50p 39.50p 39.05p 39.50p 26,617
20/06/2024 39.50p 40.00p 39.05p 39.50p 4,489
19/06/2024 38.50p 40.00p 37.96p 39.50p 63,893
18/06/2024 38.50p 40.00p 38.50p 38.50p 9,200
17/06/2024 38.50p 38.50p 38.29p 38.50p 0
14/06/2024 38.50p 38.50p 37.66p 38.50p 17,750
13/06/2024 38.50p 38.50p 38.29p 38.50p 0
12/06/2024 38.50p 40.00p 37.66p 38.50p 10,196
11/06/2024 38.50p 38.50p 37.62p 38.50p 19,750
10/06/2024 38.50p 38.50p 37.52p 38.50p 1,841
07/06/2024 38.50p 38.80p 38.50p 38.50p 0
06/06/2024 38.50p 38.80p 38.50p 38.50p 0
05/06/2024 38.50p 39.00p 38.50p 38.50p 10,974
04/06/2024 38.50p 39.00p 38.50p 38.50p 28,477
03/06/2024 38.50p 39.00p 37.15p 38.50p 59,025
31/05/2024 38.50p 40.00p 38.50p 38.50p 7,214
30/05/2024 40.00p 40.00p 38.00p 38.50p 105,488
29/05/2024 40.50p 41.00p 40.00p 40.00p 106,581
28/05/2024 40.50p 41.00p 39.10p 41.00p 71,943
27/05/2024 40.50p 40.50p 40.37p 40.50p 15,925

Market data

Select a section