Beximco Pharmaceuticals Limited (BXP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:54AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 36.50 | 36.47 | 36.47 | 36.50 | 36.50 | 5,473 |
| 24 Apr 2024 | 36.50 | 36.55 | 36.55 | 36.50 | 36.50 | 10,477 |
| 23 Apr 2024 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | 23,201 |
| 22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 19 Apr 2024 | 37.00 | 36.08 | 36.00 | 37.00 | 37.00 | 24,443 |
| 18 Apr 2024 | 36.50 | 36.60 | 36.40 | 36.50 | 36.50 | 34,232 |
| 17 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 16 Apr 2024 | 36.50 | 36.40 | 36.40 | 36.50 | 36.50 | 19,000 |
| 15 Apr 2024 | 36.50 | 36.47 | 36.47 | 36.50 | 36.50 | 10,300 |
| 12 Apr 2024 | 36.50 | 36.95 | 35.25 | 36.50 | 36.50 | 121,696 |
| 11 Apr 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.50 | 150,000 |
| 10 Apr 2024 | 36.50 | 37.25 | 36.22 | 36.50 | 36.50 | 83,674 |
| 09 Apr 2024 | 36.50 | 37.42 | 36.16 | 36.50 | 36.50 | 18,535 |
| 08 Apr 2024 | 36.50 | 37.50 | 37.40 | 36.50 | 36.50 | 43,773 |
| 05 Apr 2024 | 37.50 | 38.00 | 35.75 | 36.50 | 36.50 | 12,800 |
| 04 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 03 Apr 2024 | 37.50 | 38.40 | 35.00 | 37.50 | 37.50 | 34,746 |
| 02 Apr 2024 | 39.00 | 40.00 | 37.00 | 37.50 | 37.50 | 23,586 |
| 28 Mar 2024 | 39.00 | 38.22 | 38.22 | 39.00 | 39.00 | 5,319 |
| 27 Mar 2024 | 39.00 | 39.40 | 39.40 | 39.00 | 39.00 | 51,715 |
| 26 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 10,000 |
| 25 Mar 2024 | 38.50 | 38.97 | 38.00 | 39.50 | 39.50 | 30,000 |
| 22 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 50,000 |
| 21 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 20 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 19 Mar 2024 | 38.50 | 38.75 | 38.75 | 38.50 | 38.50 | 5,151 |
| 18 Mar 2024 | 38.50 | 39.00 | 37.25 | 38.50 | 38.50 | 33,310 |
| 15 Mar 2024 | 38.50 | 40.00 | 37.75 | 38.50 | 38.50 | 32,824 |
| 14 Mar 2024 | 37.50 | 40.00 | 38.00 | 37.50 | 37.50 | 278,908 |
| 13 Mar 2024 | 40.00 | 40.10 | 38.00 | 39.00 | 39.00 | 133,640 |
| 12 Mar 2024 | 40.50 | 40.30 | 38.20 | 40.00 | 40.00 | 34,768 |
| 11 Mar 2024 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | 99,999 |
| 08 Mar 2024 | 40.50 | 39.00 | 39.00 | 40.50 | 40.50 | 214,000 |
| 07 Mar 2024 | 40.50 | 39.16 | 39.16 | 40.50 | 40.50 | 4,772 |
| 06 Mar 2024 | 40.50 | 39.16 | 39.16 | 40.50 | 40.50 | 5,131 |
| 05 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 04 Mar 2024 | 40.50 | 39.65 | 39.65 | 40.50 | 40.50 | 8,697 |
| 01 Mar 2024 | 40.50 | 42.00 | 39.57 | 40.50 | 40.50 | 15,001 |
| 29 Feb 2024 | 40.50 | 40.00 | 39.57 | 40.50 | 40.50 | 17,516 |
| 28 Feb 2024 | 40.50 | 40.50 | 39.70 | 40.50 | 40.50 | 14,345 |
| 27 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 26 Feb 2024 | 40.50 | 40.50 | 39.70 | 40.50 | 40.50 | 27,575 |
| 23 Feb 2024 | 40.50 | 40.75 | 39.25 | 40.50 | 40.50 | 55,056 |
| 22 Feb 2024 | 41.00 | 41.45 | 41.40 | 40.50 | 40.50 | 18,370 |
| 21 Feb 2024 | 41.00 | 40.30 | 40.30 | 41.00 | 41.00 | 10,000 |
| 20 Feb 2024 | 40.00 | 40.32 | 40.00 | 40.00 | 40.00 | 80,930 |
| 19 Feb 2024 | 40.00 | 41.00 | 39.56 | 40.00 | 40.00 | 21,500 |
| 16 Feb 2024 | 40.00 | 40.34 | 40.34 | 40.00 | 40.00 | 10,000 |
| 15 Feb 2024 | 39.50 | 40.45 | 39.00 | 40.00 | 40.00 | 97,846 |
| 14 Feb 2024 | 39.00 | 39.85 | 39.70 | 39.50 | 39.50 | 59,531 |
| 13 Feb 2024 | 39.50 | 40.00 | 39.10 | 39.00 | 39.00 | 90,110 |
| 12 Feb 2024 | 39.00 | 40.00 | 40.00 | 39.50 | 39.50 | 4,038 |
| 09 Feb 2024 | 39.00 | 40.00 | 39.25 | 39.00 | 39.00 | 65,303 |
| 08 Feb 2024 | 37.00 | 41.00 | 38.00 | 39.00 | 39.00 | 92,357 |
| 07 Feb 2024 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 85,330 |
| 06 Feb 2024 | 37.50 | 38.50 | 38.50 | 37.50 | 37.50 | 92,000 |
| 05 Feb 2024 | 36.50 | 38.00 | 36.61 | 37.50 | 37.50 | 62,687 |
| 02 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 01 Feb 2024 | 37.00 | 38.50 | 38.50 | 37.00 | 37.00 | 11,688 |
| 31 Jan 2024 | 37.00 | 39.00 | 36.52 | 36.50 | 36.50 | 23,180 |
| 30 Jan 2024 | 35.50 | 38.70 | 34.00 | 36.50 | 36.50 | 166,486 |
| 29 Jan 2024 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | 6,745 |
| 26 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 Jan 2024 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 20,000 |
| 24 Jan 2024 | 35.00 | 35.80 | 35.80 | 35.00 | 35.00 | 961 |
| 23 Jan 2024 | 35.50 | 36.00 | 33.56 | 35.00 | 35.00 | 136,723 |
| 22 Jan 2024 | 37.00 | 37.80 | 35.00 | 35.50 | 35.50 | 41,548 |
| 19 Jan 2024 | 39.00 | 38.85 | 36.00 | 37.00 | 37.00 | 85,706 |
| 18 Jan 2024 | 39.00 | 38.10 | 38.10 | 39.00 | 39.00 | 5,000 |
| 17 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 16 Jan 2024 | 40.00 | 40.00 | 37.61 | 38.40 | 38.40 | 78,519 |
| 15 Jan 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 20,000 |
| 12 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 11 Jan 2024 | 41.50 | 40.33 | 40.16 | 40.00 | 40.00 | 7,902 |
| 10 Jan 2024 | 41.50 | 41.00 | 40.00 | 41.50 | 41.50 | 51,802 |
| 09 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.50 | 41.50 | 14,241 |
| 08 Jan 2024 | 41.50 | 41.33 | 41.33 | 41.50 | 41.50 | 4,000 |
| 05 Jan 2024 | 41.50 | 41.35 | 40.00 | 41.50 | 41.50 | 4,271 |
| 04 Jan 2024 | 41.50 | 41.40 | 41.25 | 41.50 | 41.50 | 14,403 |
| 03 Jan 2024 | 41.50 | 41.35 | 41.00 | 41.50 | 41.50 | 170,903 |
| 02 Jan 2024 | 41.50 | 41.40 | 40.48 | 41.50 | 41.50 | 3,933 |
| 29 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 28 Dec 2023 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 11,031 |
| 27 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,617 |
| 22 Dec 2023 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,300 |
| 21 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 20 Dec 2023 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 9,152 |
| 19 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 18 Dec 2023 | 41.50 | 42.00 | 42.00 | 41.00 | 41.00 | 2,000 |
| 15 Dec 2023 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 510 |
| 14 Dec 2023 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 500 |
| 13 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 12 Dec 2023 | 41.50 | 41.25 | 40.00 | 41.50 | 41.50 | 24,270 |
| 11 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 08 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 07 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 06 Dec 2023 | 41.50 | 43.00 | 41.00 | 41.50 | 41.50 | 67,500 |
| 05 Dec 2023 | 41.50 | 41.75 | 41.52 | 41.50 | 41.50 | 10,075 |
| 04 Dec 2023 | 41.00 | 41.75 | 41.42 | 41.50 | 41.50 | 21,891 |
| 01 Dec 2023 | 40.50 | 43.00 | 40.50 | 41.00 | 41.00 | 103,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.