LSE - Delayed Quote GBp

Beximco Pharmaceuticals Limited (BXP.L)

36.50 0.00 (0.00%)
At close: April 26 at 5:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.50 36.50 36.00 36.50 36.50 105,000
Apr 25, 2024 36.50 36.47 36.47 36.50 36.50 5,473
Apr 24, 2024 36.50 36.55 36.55 36.50 36.50 10,477
Apr 23, 2024 37.00 38.00 36.50 37.00 37.00 23,201
Apr 22, 2024 37.00 37.00 37.00 37.00 37.00 -
Apr 19, 2024 37.00 36.08 36.00 37.00 37.00 24,443
Apr 18, 2024 36.50 36.60 36.40 36.50 36.50 34,232
Apr 17, 2024 36.50 36.50 36.50 36.50 36.50 -
Apr 16, 2024 36.50 36.40 36.40 36.50 36.50 19,000
Apr 15, 2024 36.50 36.47 36.47 36.50 36.50 10,300
Apr 12, 2024 36.50 36.95 35.25 36.50 36.50 121,696
Apr 11, 2024 36.50 37.00 36.50 36.50 36.50 150,000
Apr 10, 2024 36.50 37.25 36.22 36.50 36.50 83,674
Apr 9, 2024 36.50 37.42 36.16 36.50 36.50 18,535
Apr 8, 2024 36.50 37.50 37.40 36.50 36.50 43,773
Apr 5, 2024 37.50 38.00 35.75 36.50 36.50 12,800
Apr 4, 2024 37.50 37.50 37.50 37.50 37.50 -
Apr 3, 2024 37.50 38.40 35.00 37.50 37.50 34,746
Apr 2, 2024 39.00 40.00 37.00 37.50 37.50 23,586
Mar 28, 2024 39.00 38.22 38.22 39.00 39.00 5,319
Mar 27, 2024 39.00 39.40 39.40 39.00 39.00 51,715
Mar 26, 2024 39.50 39.50 39.50 39.50 39.50 10,000
Mar 25, 2024 38.50 38.97 38.00 39.50 39.50 30,000
Mar 22, 2024 38.50 38.50 38.50 38.50 38.50 50,000
Mar 21, 2024 38.50 38.50 38.50 38.50 38.50 -
Mar 20, 2024 38.50 38.50 38.50 38.50 38.50 -
Mar 19, 2024 38.50 38.75 38.75 38.50 38.50 5,151
Mar 18, 2024 38.50 39.00 37.25 38.50 38.50 33,310
Mar 15, 2024 38.50 40.00 37.75 38.50 38.50 32,824
Mar 14, 2024 37.50 40.00 38.00 37.50 37.50 278,908
Mar 13, 2024 40.00 40.10 38.00 39.00 39.00 133,640
Mar 12, 2024 40.50 40.30 38.20 40.00 40.00 34,768
Mar 11, 2024 40.50 41.00 40.00 40.00 40.00 99,999
Mar 8, 2024 40.50 39.00 39.00 40.50 40.50 214,000
Mar 7, 2024 40.50 39.16 39.16 40.50 40.50 4,772
Mar 6, 2024 40.50 39.16 39.16 40.50 40.50 5,131
Mar 5, 2024 40.50 40.50 40.50 40.50 40.50 -
Mar 4, 2024 40.50 39.65 39.65 40.50 40.50 8,697
Mar 1, 2024 40.50 42.00 39.57 40.50 40.50 15,001
Feb 29, 2024 40.50 40.00 39.57 40.50 40.50 17,516
Feb 28, 2024 40.50 40.50 39.70 40.50 40.50 14,345
Feb 27, 2024 40.50 40.50 40.50 40.50 40.50 -
Feb 26, 2024 40.50 40.50 39.70 40.50 40.50 27,575
Feb 23, 2024 40.50 40.75 39.25 40.50 40.50 55,056
Feb 22, 2024 41.00 41.45 41.40 40.50 40.50 18,370
Feb 21, 2024 41.00 40.30 40.30 41.00 41.00 10,000
Feb 20, 2024 40.00 40.32 40.00 40.00 40.00 80,930
Feb 19, 2024 40.00 41.00 39.56 40.00 40.00 21,500
Feb 16, 2024 40.00 40.34 40.34 40.00 40.00 10,000
Feb 15, 2024 39.50 40.45 39.00 40.00 40.00 97,846
Feb 14, 2024 39.00 39.85 39.70 39.50 39.50 59,531
Feb 13, 2024 39.50 40.00 39.10 39.00 39.00 90,110
Feb 12, 2024 39.00 40.00 40.00 39.50 39.50 4,038
Feb 9, 2024 39.00 40.00 39.25 39.00 39.00 65,303
Feb 8, 2024 37.00 41.00 38.00 39.00 39.00 92,357
Feb 7, 2024 37.50 39.00 37.50 38.00 38.00 85,330
Feb 6, 2024 37.50 38.50 38.50 37.50 37.50 92,000
Feb 5, 2024 36.50 38.00 36.61 37.50 37.50 62,687
Feb 2, 2024 36.50 36.50 36.50 36.50 36.50 -
Feb 1, 2024 37.00 38.50 38.50 37.00 37.00 11,688
Jan 31, 2024 37.00 39.00 36.52 36.50 36.50 23,180
Jan 30, 2024 35.50 38.70 34.00 36.50 36.50 166,486
Jan 29, 2024 35.00 37.00 37.00 35.00 35.00 6,745
Jan 26, 2024 35.00 35.00 35.00 35.00 35.00 -
Jan 25, 2024 35.00 37.00 35.00 35.00 35.00 20,000
Jan 24, 2024 35.00 35.80 35.80 35.00 35.00 961
Jan 23, 2024 35.50 36.00 33.56 35.00 35.00 136,723
Jan 22, 2024 37.00 37.80 35.00 35.50 35.50 41,548
Jan 19, 2024 39.00 38.85 36.00 37.00 37.00 85,706
Jan 18, 2024 39.00 38.10 38.10 39.00 39.00 5,000
Jan 17, 2024 39.00 39.00 39.00 39.00 39.00 -
Jan 16, 2024 40.00 40.00 37.61 38.40 38.40 78,519
Jan 15, 2024 40.00 41.00 41.00 40.00 40.00 20,000
Jan 12, 2024 40.00 40.00 40.00 40.00 40.00 -
Jan 11, 2024 41.50 40.33 40.16 40.00 40.00 7,902
Jan 10, 2024 41.50 41.00 40.00 41.50 41.50 51,802
Jan 9, 2024 41.33 41.33 41.33 41.50 41.50 14,241
Jan 8, 2024 41.50 41.33 41.33 41.50 41.50 4,000
Jan 5, 2024 41.50 41.35 40.00 41.50 41.50 4,271
Jan 4, 2024 41.50 41.40 41.25 41.50 41.50 14,403
Jan 3, 2024 41.50 41.35 41.00 41.50 41.50 170,903
Jan 2, 2024 41.50 41.40 40.48 41.50 41.50 3,933
Dec 29, 2023 41.50 41.50 41.50 41.50 41.50 -
Dec 28, 2023 41.00 41.50 41.00 41.50 41.50 11,031
Dec 27, 2023 41.00 41.00 41.00 41.00 41.00 1,617
Dec 22, 2023 41.00 42.00 42.00 41.00 41.00 2,300
Dec 21, 2023 41.00 41.00 41.00 41.00 41.00 -
Dec 20, 2023 41.00 42.00 40.00 41.00 41.00 9,152
Dec 19, 2023 41.00 41.00 41.00 41.00 41.00 -
Dec 18, 2023 41.50 42.00 42.00 41.00 41.00 2,000
Dec 15, 2023 41.50 41.25 41.25 41.50 41.50 510
Dec 14, 2023 41.50 41.25 41.25 41.50 41.50 500
Dec 13, 2023 41.50 41.50 41.50 41.50 41.50 -
Dec 12, 2023 41.50 41.25 40.00 41.50 41.50 24,270
Dec 11, 2023 41.50 41.50 41.50 41.50 41.50 -
Dec 8, 2023 41.50 41.50 41.50 41.50 41.50 -
Dec 7, 2023 41.50 41.50 41.50 41.50 41.50 -
Dec 6, 2023 41.50 43.00 41.00 41.50 41.50 67,500
Dec 5, 2023 41.50 41.75 41.52 41.50 41.50 10,075
Dec 4, 2023 41.00 41.75 41.42 41.50 41.50 21,891
Dec 1, 2023 40.50 43.00 40.50 41.00 41.00 103,774
Nov 30, 2023 40.50 43.00 38.55 40.50 40.50 6,682
Nov 29, 2023 40.50 43.00 43.00 40.50 40.50 650
Nov 28, 2023 42.50 40.25 40.00 40.50 40.50 16,679
Nov 27, 2023 42.00 43.75 43.75 42.50 42.50 9,131
Nov 24, 2023 42.00 40.00 40.00 42.00 42.00 391
Nov 23, 2023 42.50 41.30 40.00 42.00 42.00 15,212
Nov 22, 2023 42.50 42.50 42.50 42.50 42.50 -
Nov 21, 2023 42.50 45.00 40.00 42.50 42.50 5,664
Nov 20, 2023 42.50 45.00 41.25 42.50 42.50 10,424
Nov 17, 2023 40.00 45.00 39.60 41.00 41.00 295,978
Nov 16, 2023 40.00 41.80 41.75 40.00 40.00 11,162
Nov 15, 2023 40.00 41.50 39.60 39.60 39.60 49,268
Nov 14, 2023 40.00 42.00 39.00 39.60 39.60 93,761
Nov 13, 2023 39.00 41.00 39.60 40.00 40.00 23,162
Nov 10, 2023 3.17 Dividend
Nov 10, 2023 39.00 39.00 39.00 39.00 39.00 -
Nov 9, 2023 39.00 41.00 41.00 39.00 35.83 4,853
Nov 8, 2023 39.00 39.00 39.00 39.00 35.83 -
Nov 7, 2023 38.50 40.00 37.06 39.00 35.83 2,678,739
Nov 6, 2023 39.00 40.00 38.50 38.50 35.37 31,342
Nov 3, 2023 39.50 40.00 38.00 39.00 35.83 94,452
Nov 2, 2023 39.50 39.50 39.50 39.50 36.28 -
Nov 1, 2023 39.50 40.85 38.10 39.50 36.28 101,186
Oct 31, 2023 39.00 43.68 40.00 41.00 37.66 24,433
Oct 30, 2023 38.50 40.00 40.00 39.00 35.83 2,000
Oct 27, 2023 37.50 38.00 38.00 38.50 35.37 2,000
Oct 26, 2023 37.50 37.50 37.50 37.50 34.45 -
Oct 25, 2023 37.50 37.50 37.50 37.50 34.45 -
Oct 24, 2023 37.50 37.50 37.50 37.50 34.45 -
Oct 23, 2023 37.50 40.00 37.50 37.50 34.45 6,026
Oct 20, 2023 37.50 40.00 40.00 37.50 34.45 1,235
Oct 19, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 18, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 17, 2023 38.50 39.75 39.75 38.50 35.37 10,000
Oct 16, 2023 38.50 40.00 40.00 38.50 35.37 6,000
Oct 13, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 12, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 11, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 10, 2023 38.50 39.85 37.00 38.50 35.37 10,977
Oct 9, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 6, 2023 38.50 38.60 38.60 38.50 35.37 14,096
Oct 5, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 4, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 3, 2023 38.50 38.50 38.50 38.50 35.37 -
Oct 2, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 29, 2023 38.50 38.50 37.00 38.50 35.37 13,000
Sep 28, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 27, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 26, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 25, 2023 38.50 39.00 37.00 38.50 35.37 16,542
Sep 22, 2023 38.50 40.00 38.25 40.00 36.74 19,812
Sep 21, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 20, 2023 38.50 39.30 39.30 38.50 35.37 2,514
Sep 19, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 18, 2023 38.50 38.50 38.50 38.50 35.37 -
Sep 15, 2023 38.50 39.30 39.30 38.50 35.37 5,000
Sep 14, 2023 38.50 37.00 37.00 38.50 35.37 3,000
Sep 13, 2023 38.50 39.30 37.00 38.50 35.37 6,900
Sep 12, 2023 38.50 40.00 37.00 38.50 35.37 30,278
Sep 11, 2023 37.50 38.01 37.70 38.50 35.37 23,569
Sep 8, 2023 37.50 38.00 37.45 37.50 34.45 39,655
Sep 7, 2023 38.00 37.50 37.00 37.50 34.45 4,000
Sep 6, 2023 38.00 37.12 37.00 38.00 34.91 7,850
Sep 5, 2023 38.00 38.00 38.00 38.00 34.91 -
Sep 4, 2023 38.00 39.00 37.20 38.00 34.91 9,124
Sep 1, 2023 38.00 38.00 38.00 38.00 34.91 -
Aug 31, 2023 38.00 38.00 38.00 38.00 34.91 -
Aug 30, 2023 38.00 38.00 38.00 38.00 34.91 -
Aug 29, 2023 39.00 40.00 38.00 38.50 35.37 14,300
Aug 25, 2023 39.00 39.00 39.00 39.00 35.83 2,541
Aug 24, 2023 39.00 39.00 39.00 39.00 35.83 -
Aug 23, 2023 40.00 40.00 40.00 40.00 36.74 -
Aug 22, 2023 40.00 42.00 38.00 40.00 36.74 17,483
Aug 21, 2023 40.00 40.00 40.00 40.00 36.74 -
Aug 18, 2023 40.00 40.00 40.00 40.00 36.74 -
Aug 17, 2023 40.00 40.88 40.88 40.00 36.74 12,416
Aug 16, 2023 40.00 38.00 38.00 40.00 36.74 123
Aug 15, 2023 42.00 41.60 38.00 40.00 36.74 33,528
Aug 14, 2023 41.50 43.00 43.00 42.00 38.58 5,000
Aug 11, 2023 39.50 43.00 39.55 41.50 38.12 27,994
Aug 10, 2023 40.00 42.00 38.00 38.00 34.91 78,470
Aug 9, 2023 38.50 42.00 38.60 40.00 36.74 19,400
Aug 8, 2023 38.50 39.00 38.00 38.50 35.37 35,864
Aug 7, 2023 37.50 40.00 35.60 38.50 35.37 39,473
Aug 4, 2023 37.50 40.00 35.50 37.50 34.45 4,579
Aug 3, 2023 37.50 40.83 40.83 37.50 34.45 19,000
Aug 2, 2023 35.50 37.99 37.00 37.50 34.45 43,400
Aug 1, 2023 35.50 35.50 35.50 35.50 32.61 -
Jul 31, 2023 35.50 34.51 34.51 35.50 32.61 1,155
Jul 28, 2023 35.50 36.40 36.40 35.50 32.61 13,725
Jul 27, 2023 35.50 36.40 34.00 35.50 32.61 32,575
Jul 26, 2023 36.50 38.00 34.00 35.50 32.61 62,782
Jul 25, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 24, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 21, 2023 36.00 37.89 34.75 36.50 33.53 16,564
Jul 20, 2023 36.00 37.40 35.00 36.00 33.07 16,088
Jul 19, 2023 36.00 37.40 34.04 36.00 33.07 58,066
Jul 18, 2023 36.00 38.00 38.00 38.00 34.91 1
Jul 17, 2023 36.50 35.50 35.50 36.00 33.07 12,500
Jul 14, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 13, 2023 36.50 36.00 36.00 36.50 33.53 222
Jul 12, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 11, 2023 36.50 37.55 36.20 36.50 33.53 4,331
Jul 10, 2023 36.50 36.40 36.40 36.50 33.53 3,458
Jul 7, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 6, 2023 36.50 36.50 36.50 36.50 33.53 -
Jul 5, 2023 35.50 37.00 37.00 36.50 33.53 26,000
Jul 4, 2023 35.50 36.25 34.15 35.50 32.61 10,804
Jul 3, 2023 35.50 35.00 34.03 35.50 32.61 8,975
Jun 30, 2023 35.50 37.00 36.40 35.50 32.61 12,984
Jun 29, 2023 35.50 35.50 35.50 35.50 32.61 -
Jun 28, 2023 35.50 35.50 35.50 35.50 32.61 -
Jun 27, 2023 35.50 36.50 36.50 35.50 32.61 2,723
Jun 26, 2023 35.50 36.60 36.60 35.50 32.61 8,180
Jun 23, 2023 35.50 36.70 36.70 35.50 32.61 3,136
Jun 22, 2023 35.50 36.50 34.03 35.50 32.61 6,762
Jun 21, 2023 35.50 35.50 35.50 35.50 32.61 -
Jun 20, 2023 35.50 37.00 37.00 35.50 32.61 18,000
Jun 19, 2023 35.50 37.00 34.00 35.50 32.61 19,120
Jun 16, 2023 34.50 36.00 34.25 35.50 32.61 42,598
Jun 15, 2023 34.50 35.00 34.44 34.50 31.69 30,700
Jun 14, 2023 34.50 35.00 34.44 34.50 31.69 7,636
Jun 13, 2023 36.00 35.00 33.30 34.50 31.69 22,109
Jun 12, 2023 38.00 36.00 35.00 36.00 33.07 37,366
Jun 9, 2023 38.00 38.00 38.00 38.00 34.91 -
Jun 8, 2023 38.00 38.00 38.00 38.00 34.91 -
Jun 7, 2023 39.00 38.00 38.00 38.00 34.91 10,000
Jun 6, 2023 39.00 39.00 38.25 39.00 35.83 3,638
Jun 5, 2023 39.00 39.00 39.00 39.00 35.83 -
Jun 2, 2023 39.00 39.00 39.00 39.00 35.83 -
Jun 1, 2023 39.00 39.00 39.00 39.00 35.83 -
May 31, 2023 39.00 39.00 38.25 39.00 35.83 7,298
May 30, 2023 39.00 39.00 39.00 39.00 35.83 -
May 26, 2023 39.00 38.50 38.50 39.00 35.83 3,400
May 25, 2023 39.00 39.50 38.15 39.00 35.83 13,913
May 24, 2023 39.00 38.16 38.16 39.00 35.83 2,200
May 23, 2023 39.00 39.00 39.00 39.00 35.83 -
May 22, 2023 39.00 39.96 39.90 39.00 35.83 6,540
May 19, 2023 38.00 40.00 38.15 39.00 35.83 28,394
May 18, 2023 38.00 38.00 38.00 38.00 34.91 5,000
May 17, 2023 37.50 37.98 37.98 38.00 34.91 1,869
May 16, 2023 37.50 38.00 38.00 37.50 34.45 1,605
May 15, 2023 37.50 37.98 37.98 37.50 34.45 1,579
May 12, 2023 37.50 38.00 37.45 37.50 34.45 14,000
May 11, 2023 37.50 37.50 37.45 37.50 34.45 27,937
May 10, 2023 38.50 37.25 37.25 37.50 34.45 11,300
May 9, 2023 38.50 38.50 38.50 38.50 35.37 2,000
May 5, 2023 38.50 38.75 38.75 38.50 35.37 3,846
May 4, 2023 39.00 39.00 39.00 39.00 35.83 -
May 3, 2023 43.50 40.00 40.00 41.50 38.12 15,000
May 2, 2023 44.50 41.25 40.00 43.50 39.96 34,500
Apr 28, 2023 42.00 44.85 44.00 44.50 40.88 15,000
Apr 27, 2023 42.00 43.40 43.40 42.00 38.58 14,000
Apr 26, 2023 42.00 44.00 40.55 42.00 38.58 11,625