LSE - Delayed Quote GBp

Beximco Pharmaceuticals Limited (BXP.L)

40.00

+2.00

+(5.26%)

At close: April 23 at 12:54:39 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	40.00	40.00	40.00	40.00	40.00	-
Apr 24, 2025	40.00	40.00	40.00	40.00	40.00	-
Apr 23, 2025	38.00	39.26	38.50	40.00	40.00	64,999
Apr 22, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 17, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 16, 2025	38.00	39.00	38.98	38.00	38.00	6,099
Apr 15, 2025	38.00	38.40	38.40	38.00	38.00	2,000
Apr 14, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 11, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 10, 2025	38.00	39.81	38.50	38.00	38.00	37,341
Apr 9, 2025	37.50	36.36	36.00	37.50	37.50	13,302
Apr 8, 2025	37.50	38.85	36.36	37.50	37.50	9,132
Apr 7, 2025	39.50	38.36	36.11	37.00	37.00	81,794
Apr 4, 2025	40.00	40.00	39.00	40.00	40.00	185,136
Apr 3, 2025	40.00	40.80	39.00	40.00	40.00	10,823
Apr 2, 2025	38.70	41.00	38.60	40.00	40.00	162,364
Apr 1, 2025	38.70	38.70	38.70	38.70	38.70	-
Mar 31, 2025	38.50	39.00	38.00	38.60	38.60	10,827
Mar 28, 2025	38.50	38.06	38.06	38.50	38.50	1
Mar 27, 2025	38.50	38.78	38.25	38.50	38.50	74,000
Mar 26, 2025	38.50	38.30	38.00	38.50	38.50	34,986
Mar 25, 2025	38.00	38.00	38.00	38.50	38.50	7,675
Mar 24, 2025	38.00	38.47	38.47	38.00	38.00	500
Mar 21, 2025	38.00	37.72	37.72	38.00	38.00	8,333
Mar 20, 2025	38.00	37.67	37.67	38.00	38.00	10,000
Mar 19, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 18, 2025	38.00	38.90	38.90	38.00	38.00	6,341
Mar 17, 2025	38.00	37.50	37.50	38.00	38.00	57,437
Mar 14, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 13, 2025	38.00	38.00	37.00	38.00	38.00	119,000
Mar 12, 2025	38.00	38.00	38.00	38.00	38.00	2,200
Mar 11, 2025	38.00	37.00	37.00	38.00	38.00	10,689
Mar 10, 2025	38.50	38.00	37.00	38.00	38.00	83,000
Mar 7, 2025	38.50	38.00	38.00	38.50	38.50	17,765
Mar 6, 2025	38.50	39.20	38.50	38.50	38.50	57,579
Mar 5, 2025	38.50	39.20	37.00	38.50	38.50	22,744
Mar 4, 2025	38.50	38.50	38.50	38.50	38.50	76,908
Mar 3, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 28, 2025	38.50	37.00	37.00	38.50	38.50	5,000
Feb 27, 2025	38.50	37.00	37.00	38.50	38.50	5,000
Feb 26, 2025	38.50	39.70	37.00	38.50	38.50	23,616
Feb 25, 2025	38.50	38.50	38.50	38.50	38.50	3,037
Feb 24, 2025	38.50	38.40	38.00	38.50	38.50	60,753
Feb 21, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 20, 2025	38.50	38.00	38.00	38.50	38.50	10,400
Feb 19, 2025	38.50	39.70	39.70	38.50	38.50	25,000
Feb 18, 2025	38.50	39.20	37.55	38.50	38.50	10,893
Feb 17, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 14, 2025	38.50	39.38	39.30	38.50	38.50	1,000
Feb 13, 2025	39.00	39.55	38.63	38.50	38.50	52,000
Feb 12, 2025	38.50	39.67	37.00	39.00	39.00	47,735
Feb 11, 2025	38.50	38.40	38.40	38.50	38.50	935
Feb 10, 2025	38.50	38.45	37.42	38.50	38.50	7,000
Feb 7, 2025	38.50	38.45	38.45	38.50	38.50	5,050
Feb 6, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 5, 2025	38.50	38.20	37.40	38.50	38.50	54,081
Feb 4, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 3, 2025	38.50	38.00	37.38	38.50	38.50	108,683
Jan 31, 2025	38.50	38.50	38.00	38.50	38.50	71,741
Jan 30, 2025	38.50	40.00	37.00	38.50	38.50	27,956
Jan 29, 2025	38.50	38.70	37.25	38.50	38.50	92,817
Jan 28, 2025	38.50	38.60	38.60	38.50	38.50	4,217
Jan 27, 2025	38.50	38.90	37.33	38.50	38.50	3,319
Jan 24, 2025	38.50	37.27	37.27	38.50	38.50	4,000
Jan 23, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 22, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 21, 2025	38.50	38.97	38.97	38.50	38.50	22,501
Jan 20, 2025	38.50	37.17	37.17	38.50	38.50	2,000
Jan 17, 2025	38.50	37.50	37.17	38.50	38.50	25,282
Jan 16, 2025	38.50	37.17	37.17	38.50	38.50	744
Jan 15, 2025	38.50	38.11	37.21	38.50	38.50	128,490
Jan 14, 2025	38.50	39.45	37.00	38.50	38.50	28,204
Jan 13, 2025	38.50	40.00	38.41	38.50	38.50	53,491
Jan 10, 2025	38.50	38.36	38.36	38.50	38.50	3,734
Jan 9, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 8, 2025	38.50	38.80	38.32	38.50	38.50	9,880
Jan 7, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 6, 2025	38.50	39.94	38.00	38.50	38.50	74,260
Jan 3, 2025	39.00	38.24	37.35	38.50	38.50	41,333
Jan 2, 2025	39.00	40.00	38.02	39.00	39.00	14,329
Dec 31, 2024	39.00	38.20	38.20	39.00	39.00	5,001
Dec 30, 2024	37.00	39.70	36.00	39.00	39.00	158,425
Dec 27, 2024	36.50	37.70	37.00	37.00	37.00	21,339
Dec 24, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 23, 2024	36.50	38.00	35.00	36.50	36.50	7,502
Dec 20, 2024	36.50	37.70	35.00	36.50	36.50	11,555
Dec 19, 2024	36.50	37.70	35.00	36.50	36.50	6,099
Dec 18, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 17, 2024	36.50	36.03	36.03	36.50	36.50	64,995
Dec 16, 2024	36.50	37.70	36.00	36.50	36.50	351
Dec 13, 2024	36.50	35.00	35.00	36.50	36.50	3,000
Dec 12, 2024	36.50	35.00	35.00	36.50	36.50	20,000
Dec 11, 2024	36.50	37.70	35.00	36.50	36.50	13,340
Dec 10, 2024	36.50	37.86	36.40	36.50	36.50	186,542
Dec 9, 2024	36.00	36.98	36.38	36.50	36.50	27,705
Dec 6, 2024	36.00	36.80	36.80	36.00	36.00	8,141
Dec 5, 2024	36.00	36.00	36.00	36.00	36.00	-
Dec 4, 2024	35.50	35.50	35.50	35.50	35.50	-
Dec 3, 2024	35.50	36.70	34.78	35.50	35.50	37,663
Dec 2, 2024	34.50	36.00	33.83	35.50	35.50	138,434
Nov 29, 2024	33.50	35.89	33.67	34.50	34.50	32,180
Nov 28, 2024	33.50	33.20	33.20	33.50	33.50	138
Nov 27, 2024	33.50	35.00	34.00	34.00	34.00	29,771
Nov 26, 2024	33.50	33.90	33.00	33.50	33.50	20,309
Nov 25, 2024	33.50	33.75	33.00	33.50	33.50	113,608
Nov 22, 2024	34.00	34.00	33.00	33.50	33.50	266,638
Nov 21, 2024	32.50	34.00	34.00	33.50	33.50	10,963
Nov 20, 2024	32.50	34.00	34.00	32.50	32.50	10,000
Nov 19, 2024	31.00	33.97	31.77	32.50	32.50	28,147
Nov 18, 2024	31.00	32.00	31.02	31.00	31.00	68,407
Nov 15, 2024	30.00	31.00	30.00	31.00	31.00	98,757
Nov 14, 2024	29.00	31.00	28.75	30.00	30.00	186,170
Nov 13, 2024	32.50	31.03	29.00	29.00	29.00	210,892
Nov 12, 2024	33.50	34.50	31.00	32.50	32.50	90,171
Nov 11, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 8, 2024	34.00	35.00	32.00	33.00	33.00	76,797
Nov 7, 2024	33.50	35.00	34.95	34.00	34.00	25,094
Nov 6, 2024	31.00	34.50	31.00	32.50	32.50	96,597
Nov 5, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 4, 2024	31.00	32.00	31.00	31.50	31.50	46,487
Nov 1, 2024	31.00	31.96	31.96	31.00	31.00	1,027
Oct 31, 2024	30.50	31.70	31.00	31.00	31.00	7,731
Oct 30, 2024	30.50	30.92	30.92	30.50	30.50	4,839
Oct 29, 2024	29.50	30.94	29.90	30.50	30.50	74,516
Oct 28, 2024	29.00	28.51	28.00	29.00	29.00	164,779
Oct 25, 2024	29.50	30.00	29.94	29.00	29.00	62,338
Oct 24, 2024	30.00	28.15	28.15	30.00	30.00	13,000
Oct 23, 2024	30.00	29.90	29.00	30.00	30.00	11,655
Oct 22, 2024	32.00	31.88	29.00	30.00	30.00	228,649
Oct 21, 2024	32.00	33.00	30.12	32.00	32.00	96,894
Oct 18, 2024	27.50	32.40	28.78	32.00	32.00	154,943
Oct 17, 2024	27.50	28.55	28.55	27.50	27.50	5,000
Oct 16, 2024	27.50	28.67	28.67	27.50	27.50	4,079
Oct 15, 2024	27.50	27.50	27.50	27.50	27.50	-
Oct 14, 2024	27.50	29.00	27.80	27.50	27.50	63,800
Oct 11, 2024	26.00	27.90	27.00	27.50	27.50	85,463
Oct 10, 2024	26.00	27.00	26.10	26.00	26.00	44,589
Oct 9, 2024	24.50	26.00	26.00	25.50	25.50	25,000
Oct 8, 2024	24.50	25.00	25.00	24.50	24.50	20,000
Oct 7, 2024	24.50	25.00	24.60	24.50	24.50	50,590
Oct 4, 2024	24.50	25.00	24.50	24.50	24.50	4,138
Oct 3, 2024	24.00	25.75	23.75	24.50	24.50	81,232
Oct 2, 2024	24.50	25.00	24.00	24.00	24.00	112,380
Oct 1, 2024	24.00	24.50	23.50	24.50	24.50	22,950
Sep 30, 2024	25.00	25.00	23.25	24.00	24.00	95,241
Sep 27, 2024	24.00	26.00	24.00	25.00	25.00	77,489
Sep 26, 2024	23.00	24.00	23.98	24.00	24.00	22,500
Sep 25, 2024	23.00	24.07	23.65	23.00	23.00	46,500
Sep 24, 2024	23.00	23.65	23.65	23.00	23.00	3,121
Sep 23, 2024	21.50	23.90	21.40	23.00	23.00	139,474
Sep 20, 2024	21.50	22.00	21.20	21.50	21.50	29,465
Sep 19, 2024	21.50	22.00	21.00	21.50	21.50	3,195
Sep 18, 2024	21.50	22.00	21.50	21.50	21.50	629,175
Sep 17, 2024	21.50	21.00	21.00	21.50	21.50	99,999
Sep 16, 2024	21.50	21.42	21.00	21.50	21.50	61,268
Sep 13, 2024	21.50	22.00	21.27	21.50	21.50	64,213
Sep 12, 2024	21.50	21.27	21.27	21.50	21.50	20,000
Sep 11, 2024	21.50	22.00	21.00	21.50	21.50	170,218
Sep 10, 2024	21.50	21.40	21.00	21.50	21.50	214,001
Sep 9, 2024	21.50	21.60	21.00	21.50	21.50	22,148
Sep 6, 2024	21.50	23.00	21.00	21.50	21.50	1,774,707
Sep 5, 2024	21.50	22.00	21.00	21.50	21.50	2,515,935
Sep 4, 2024	20.50	23.00	20.00	21.50	21.50	1,391,808
Sep 3, 2024	27.50	26.90	19.33	21.00	21.00	544,703
Sep 2, 2024	27.50	29.00	26.00	26.40	26.40	176,637
Aug 30, 2024	29.00	29.00	28.00	27.50	27.50	155,779
Aug 29, 2024	29.00	30.00	28.00	29.00	29.00	75,227
Aug 28, 2024	29.00	30.00	28.00	28.00	28.00	194,005
Aug 27, 2024	29.00	30.00	29.00	29.00	29.00	140,300
Aug 23, 2024	28.00	30.00	28.90	29.00	29.00	279,916
Aug 22, 2024	32.00	32.80	27.00	28.00	28.00	251,833
Aug 21, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 20, 2024	32.50	34.00	31.03	34.00	34.00	94,199
Aug 19, 2024	33.00	35.00	31.13	33.00	33.00	128,259
Aug 16, 2024	34.50	34.25	32.00	33.00	33.00	108,802
Aug 15, 2024	34.00	35.00	33.00	34.50	34.50	68,831
Aug 14, 2024	35.50	35.00	34.40	34.40	34.40	89,815
Aug 13, 2024	35.50	36.50	34.75	35.50	35.50	40,137
Aug 12, 2024	36.00	37.00	35.44	36.00	36.00	19,311
Aug 9, 2024	36.50	37.00	36.00	36.00	36.00	223,041
Aug 8, 2024	36.50	37.00	37.00	36.50	36.50	1,150
Aug 7, 2024	36.50	37.00	36.13	36.50	36.50	228,784
Aug 6, 2024	37.50	38.00	36.98	36.50	36.50	93,820
Aug 5, 2024	38.50	39.40	36.00	37.50	37.50	62,626
Aug 2, 2024	38.50	40.00	40.00	38.50	38.50	3,000
Aug 1, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 31, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 30, 2024	38.50	40.00	40.00	38.50	38.50	1,500
Jul 29, 2024	38.50	37.49	37.49	38.50	38.50	73,979
Jul 26, 2024	38.50	40.00	39.89	38.50	38.50	4,579
Jul 25, 2024	38.50	37.49	37.49	38.50	38.50	18,000
Jul 24, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 23, 2024	38.50	39.92	37.47	38.50	38.50	6,965
Jul 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 19, 2024	38.50	40.00	40.00	38.50	38.50	1,999
Jul 18, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 17, 2024	38.50	37.49	37.49	38.50	38.50	6,321
Jul 16, 2024	38.50	37.45	37.45	38.50	38.50	551
Jul 15, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 12, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 11, 2024	38.50	38.85	38.85	38.50	38.50	10,000
Jul 10, 2024	38.50	40.00	37.17	38.50	38.50	9,500
Jul 9, 2024	38.50	37.11	37.11	38.50	38.50	60
Jul 8, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 5, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 4, 2024	38.50	38.00	37.04	38.50	38.50	14,888
Jul 3, 2024	39.00	39.00	37.03	38.50	38.50	101,313
Jul 2, 2024	39.00	38.25	38.25	39.00	39.00	1,774
Jul 1, 2024	39.00	39.00	38.20	39.00	39.00	525
Jun 28, 2024	39.00	40.00	40.00	39.00	39.00	10,000
Jun 27, 2024	39.00	39.40	38.20	39.00	39.00	5,662
Jun 26, 2024	39.50	40.00	39.00	39.00	39.00	60,046
Jun 25, 2024	39.50	40.00	38.92	39.50	39.50	48,800
Jun 24, 2024	39.50	40.00	40.00	39.50	39.50	92,167
Jun 21, 2024	39.50	39.44	39.05	39.50	39.50	26,617
Jun 20, 2024	39.50	40.00	39.05	39.50	39.50	4,489
Jun 19, 2024	38.50	40.00	37.96	39.50	39.50	63,893
Jun 18, 2024	38.50	40.00	40.00	38.50	38.50	9,200
Jun 17, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 14, 2024	38.50	37.66	37.66	38.50	38.50	17,750
Jun 13, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 12, 2024	38.50	40.00	37.66	38.50	38.50	10,195
Jun 11, 2024	38.50	37.62	37.62	38.50	38.50	19,750
Jun 10, 2024	38.50	37.52	37.52	38.50	38.50	1,841
Jun 7, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 6, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 5, 2024	38.50	39.00	39.00	38.50	38.50	10,974
Jun 4, 2024	38.50	39.00	38.95	38.50	38.50	28,477
Jun 3, 2024	38.50	39.00	37.15	38.50	38.50	59,025
May 31, 2024	38.50	40.00	39.27	38.50	38.50	7,214
May 30, 2024	40.00	40.00	38.00	38.50	38.50	105,488
May 29, 2024	40.50	41.00	40.00	40.00	40.00	156,581
May 28, 2024	40.50	41.00	39.10	41.00	41.00	71,943
May 24, 2024	40.50	40.40	40.37	40.50	40.50	15,925
May 23, 2024	40.50	40.80	39.14	40.50	40.50	3,336
May 22, 2024	40.50	40.70	39.71	40.50	40.50	34,789
May 21, 2024	40.50	39.61	39.00	40.50	40.50	3,567
May 20, 2024	40.50	40.77	40.77	40.50	40.50	15,164
May 17, 2024	40.50	40.80	40.80	40.50	40.50	30,494
May 16, 2024	40.50	40.80	40.80	40.50	40.50	6,040
May 15, 2024	40.50	39.11	39.11	40.50	40.50	594
May 14, 2024	40.50	42.00	39.11	40.50	40.50	37,611
May 13, 2024	39.00	42.00	39.00	41.00	41.00	227,094
May 10, 2024	38.00	39.96	38.00	39.00	39.00	189,997
May 9, 2024	37.50	38.20	36.30	38.00	38.00	21,498
May 8, 2024	37.50	38.17	37.00	37.50	37.50	30,000
May 7, 2024	37.50	38.00	36.25	37.50	37.50	32,555
May 3, 2024	37.00	38.00	38.00	37.50	37.50	1,080
May 2, 2024	36.50	36.50	36.50	36.50	36.50	-
May 1, 2024	36.50	37.00	37.00	36.50	36.50	11,414
Apr 30, 2024	37.50	38.45	36.55	36.50	36.50	204,261
Apr 29, 2024	36.50	36.50	36.50	36.50	36.50	-
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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beximco Pharmaceuticals Limited (BXP.L)