BION NPV (BION) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BION NPV

Date Open High Low Close* Volume
10/09/2021 2.50p 2.50p 2.01p 2.50p 196382
09/09/2021 2.50p 2.50p 2.50p 2.50p 0
08/09/2021 2.50p 2.50p 2.50p 2.50p 0
07/09/2021 2.50p 2.50p 2.50p 2.50p 0
06/09/2021 2.50p 2.70p 2.10p 2.50p 137037
03/09/2021 2.50p 2.50p 2.50p 2.50p 0
02/09/2021 2.50p 2.50p 2.19p 2.50p 109324
01/09/2021 2.50p 2.50p 2.17p 2.50p 92603
31/08/2021 2.50p 2.50p 2.50p 2.50p 0
30/08/2021 2.50p 2.50p 2.50p 2.50p 0
27/08/2021 2.50p 2.50p 2.50p 2.50p 0
26/08/2021 2.50p 2.50p 2.50p 2.50p 25773
25/08/2021 2.50p 2.50p 2.50p 2.50p 0
24/08/2021 2.50p 2.50p 2.50p 2.50p 0
23/08/2021 2.50p 2.50p 2.50p 2.50p 0
20/08/2021 2.50p 2.75p 2.00p 2.50p 10350
19/08/2021 2.50p 2.50p 2.50p 2.50p 0
18/08/2021 2.50p 2.50p 2.50p 2.50p 0
17/08/2021 2.50p 2.75p 2.50p 2.50p 3642
16/08/2021 2.50p 2.50p 2.17p 2.50p 68387
13/08/2021 2.50p 2.50p 2.50p 2.50p 0
12/08/2021 2.50p 2.50p 2.50p 2.50p 0
11/08/2021 2.50p 2.50p 2.17p 2.50p 127578
10/08/2021 2.50p 2.50p 2.15p 2.50p 21225
09/08/2021 2.50p 2.50p 2.13p 2.50p 92302
06/08/2021 2.50p 2.83p 2.50p 2.50p 50641
05/08/2021 2.50p 2.83p 2.50p 2.50p 82659
04/08/2021 2.50p 2.50p 2.11p 2.50p 37800
03/08/2021 2.50p 2.50p 2.50p 2.50p 0
02/08/2021 2.50p 2.85p 2.10p 2.50p 69508
30/07/2021 2.50p 2.88p 2.10p 2.50p 62895
29/07/2021 2.10p 2.70p 2.10p 2.50p 308781
28/07/2021 1.90p 2.49p 1.68p 2.10p 307676
27/07/2021 1.80p 2.30p 1.50p 1.90p 85258
26/07/2021 1.50p 2.30p 1.46p 1.46p 126751
23/07/2021 2.20p 2.20p 1.50p 1.50p 67919
22/07/2021 2.20p 2.20p 2.20p 2.20p 0
21/07/2021 2.30p 2.32p 1.80p 2.20p 27053
20/07/2021 2.50p 2.50p 2.00p 2.30p 62000
19/07/2021 2.50p 2.50p 2.01p 2.50p 556579
16/07/2021 2.50p 2.50p 2.50p 2.50p 0
15/07/2021 2.50p 2.50p 2.11p 2.50p 54155
14/07/2021 2.50p 2.85p 2.50p 2.50p 3000
13/07/2021 2.50p 2.50p 2.11p 2.50p 10000
12/07/2021 2.50p 2.50p 2.50p 2.50p 0
09/07/2021 2.50p 2.85p 2.50p 2.50p 2186
08/07/2021 2.50p 2.50p 2.40p 2.50p 500000
07/07/2021 2.50p 2.50p 2.08p 2.50p 56828
06/07/2021 2.50p 2.50p 2.05p 2.50p 599148
05/07/2021 2.50p 2.50p 2.40p 2.50p 540000
02/07/2021 2.50p 2.50p 2.05p 2.50p 725983
01/07/2021 2.60p 2.70p 2.00p 2.50p 21805
30/06/2021 2.60p 2.60p 2.22p 2.60p 216974
29/06/2021 2.60p 2.60p 2.30p 2.60p 400809
28/06/2021 2.50p 2.90p 1.22p 2.90p 4173734
25/06/2021 3.10p 3.50p 2.71p 3.10p 207781
24/06/2021 3.15p 3.50p 2.70p 3.10p 75232
23/06/2021 3.15p 3.15p 3.15p 3.15p 955
22/06/2021 3.15p 3.15p 2.81p 3.15p 10393
21/06/2021 3.15p 3.15p 3.15p 3.15p 40000
18/06/2021 3.15p 3.15p 3.15p 3.15p 31078
17/06/2021 3.15p 3.15p 3.15p 3.15p 0
16/06/2021 3.15p 3.15p 2.80p 3.15p 12813
15/06/2021 3.15p 3.15p 2.81p 3.15p 17926
14/06/2021 3.15p 3.15p 2.81p 3.15p 133447
11/06/2021 3.15p 3.15p 3.15p 3.15p 31605
10/06/2021 3.50p 3.80p 2.80p 3.15p 295346
09/06/2021 3.50p 3.50p 3.00p 3.50p 17193
08/06/2021 3.60p 3.60p 3.00p 3.50p 499974
07/06/2021 3.70p 4.00p 3.20p 3.60p 251389
04/06/2021 3.70p 3.80p 3.25p 3.70p 183253
03/06/2021 3.50p 4.00p 3.20p 3.70p 258878
02/06/2021 3.75p 4.20p 3.20p 3.86p 302753
01/06/2021 4.00p 4.20p 3.32p 4.00p 557587
31/05/2021 4.00p 4.08p 3.51p 4.00p 432127
28/05/2021 4.00p 4.08p 3.51p 4.00p 432127
27/05/2021 3.25p 4.46p 3.15p 4.00p 3268124
26/05/2021 3.10p 3.32p 3.10p 3.25p 370240
25/05/2021 2.85p 3.38p 2.60p 3.10p 1774678
24/05/2021 2.85p 3.20p 2.75p 2.85p 762821
21/05/2021 2.85p 3.15p 2.61p 2.85p 236189
20/05/2021 2.85p 3.10p 2.60p 2.85p 240979
19/05/2021 2.85p 3.10p 2.55p 2.85p 411300
18/05/2021 2.85p 2.88p 2.85p 2.85p 84722
17/05/2021 2.73p 2.85p 2.73p 2.85p 0
14/05/2021 2.85p 2.85p 2.85p 2.85p 0
13/05/2021 2.85p 2.88p 2.85p 2.85p 86458
12/05/2021 2.85p 2.92p 2.50p 2.70p 188317
11/05/2021 2.85p 2.95p 2.85p 2.85p 234492
10/05/2021 2.85p 2.96p 2.85p 2.85p 64831
07/05/2021 2.85p 3.00p 2.51p 2.85p 348414
06/05/2021 2.85p 3.12p 2.65p 2.85p 134092
05/05/2021 2.50p 3.20p 2.50p 2.85p 2394313
04/05/2021 2.50p 2.66p 2.50p 2.50p 190170
03/05/2021 2.50p 2.66p 2.50p 2.50p 37469
30/04/2021 2.50p 2.66p 2.50p 2.50p 37469
29/04/2021 2.50p 2.75p 2.16p 2.50p 914264
28/04/2021 2.50p 2.50p 2.20p 2.50p 274037
27/04/2021 2.50p 2.88p 2.50p 2.50p 34392
26/04/2021 2.50p 2.89p 2.50p 2.50p 17163
23/04/2021 2.50p 2.90p 2.36p 2.50p 49323
22/04/2021 2.50p 2.89p 2.32p 2.50p 211501
21/04/2021 2.75p 2.75p 2.30p 2.50p 197191
20/04/2021 2.50p 2.92p 2.23p 2.75p 380931
19/04/2021 3.00p 3.00p 2.20p 2.50p 230174
16/04/2021 3.00p 3.00p 2.51p 3.00p 167280
15/04/2021 3.00p 3.15p 2.52p 3.00p 388920
14/04/2021 3.00p 3.50p 2.60p 3.00p 2414256
13/04/2021 2.75p 5.49p 2.75p 3.50p 5453298
12/04/2021 2.50p 2.70p 1.80p 2.50p 500000
09/04/2021 2.50p 2.74p 2.00p 2.50p 287683
08/04/2021 2.50p 2.85p 2.50p 2.50p 36867
07/04/2021 2.50p 2.50p 2.00p 2.50p 87370
06/04/2021 2.50p 2.90p 2.20p 2.50p 25034
05/04/2021 2.05p 2.99p 2.05p 2.50p 682130
02/04/2021 2.05p 2.99p 2.05p 2.50p 682130
01/04/2021 2.05p 2.99p 2.05p 2.50p 682130
31/03/2021 2.60p 2.60p 1.80p 1.80p 66946
30/03/2021 2.70p 2.70p 2.60p 2.60p 0
29/03/2021 2.70p 2.90p 2.70p 2.70p 85538
26/03/2021 2.85p 2.90p 2.20p 2.70p 50287
25/03/2021 2.85p 2.99p 2.51p 2.85p 122438
24/03/2021 2.85p 2.85p 2.85p 2.85p 0
23/03/2021 2.85p 2.85p 2.85p 2.85p 0
22/03/2021 2.85p 3.19p 2.85p 2.85p 2200
19/03/2021 2.85p 2.99p 2.51p 2.85p 47879
18/03/2021 2.85p 2.85p 2.51p 2.85p 259
17/03/2021 2.85p 2.99p 2.85p 2.85p 16488
16/03/2021 2.80p 3.19p 2.51p 2.85p 109633
15/03/2021 2.80p 2.80p 2.41p 2.80p 1500
12/03/2021 2.80p 2.80p 2.80p 2.80p 0
11/03/2021 2.80p 2.80p 2.40p 2.80p 7614
10/03/2021 2.80p 2.80p 2.80p 2.80p 0
09/03/2021 2.80p 2.80p 2.80p 2.80p 0
08/03/2021 2.80p 2.80p 2.80p 2.80p 0
05/03/2021 2.80p 2.80p 2.80p 2.80p 0
04/03/2021 2.80p 3.20p 2.80p 2.80p 1000
03/03/2021 2.80p 2.80p 2.80p 2.80p 0
02/03/2021 2.80p 2.80p 2.34p 2.80p 250000
01/03/2021 2.80p 3.20p 2.80p 2.80p 1673
26/02/2021 2.80p 2.80p 2.80p 2.80p 0
25/02/2021 2.80p 2.90p 2.80p 2.80p 0
24/02/2021 2.80p 2.88p 2.80p 2.80p 1000
23/02/2021 2.80p 2.88p 2.80p 2.80p 17014
22/02/2021 2.80p 2.88p 2.80p 2.80p 1666
19/02/2021 2.80p 2.80p 2.40p 2.80p 9000
18/02/2021 2.80p 2.80p 2.80p 2.80p 0
17/02/2021 2.80p 2.88p 2.80p 2.80p 107000
16/02/2021 2.80p 2.88p 2.40p 2.80p 16473
15/02/2021 2.80p 2.80p 2.80p 2.80p 0
12/02/2021 2.85p 3.02p 2.80p 2.80p 10750
11/02/2021 2.85p 2.85p 2.85p 2.85p 0
10/02/2021 2.85p 2.85p 2.85p 2.85p 0
09/02/2021 2.85p 2.85p 2.85p 2.85p 0
08/02/2021 2.85p 2.90p 2.85p 2.85p 7459
05/02/2021 2.85p 3.02p 2.50p 3.02p 8226
04/02/2021 2.85p 2.90p 2.85p 2.85p 414
03/02/2021 2.85p 2.90p 2.85p 2.85p 30000
02/02/2021 2.85p 2.90p 2.85p 2.85p 7718
01/02/2021 2.85p 2.85p 2.85p 2.85p 0
29/01/2021 2.85p 2.90p 2.55p 2.85p 103103
28/01/2021 2.85p 2.90p 2.85p 2.85p 345
27/01/2021 2.95p 3.18p 2.68p 2.85p 352365
26/01/2021 2.95p 2.95p 2.95p 2.95p 0
25/01/2021 2.85p 3.20p 2.85p 2.95p 121959
22/01/2021 2.95p 3.10p 2.71p 2.85p 45848
21/01/2021 2.95p 3.15p 2.95p 2.95p 71495
20/01/2021 2.95p 2.95p 2.95p 2.95p 0
19/01/2021 2.95p 3.15p 2.95p 2.95p 30500
18/01/2021 2.85p 3.19p 2.71p 2.95p 150259
15/01/2021 2.85p 3.06p 2.85p 2.85p 16927
14/01/2021 2.85p 3.15p 2.85p 2.85p 166258
13/01/2021 2.85p 3.08p 2.51p 2.85p 51234
12/01/2021 2.85p 2.85p 2.85p 2.85p 0
11/01/2021 2.85p 3.20p 2.50p 2.85p 2200000
08/01/2021 2.70p 2.95p 2.70p 2.85p 75000
07/01/2021 2.70p 2.70p 2.70p 2.70p 0
06/01/2021 2.70p 2.70p 2.25p 2.70p 16970
05/01/2021 2.70p 2.70p 2.70p 2.70p 0
04/01/2021 2.70p 3.00p 2.23p 2.70p 134383
01/01/2021 2.70p 2.70p 2.70p 2.70p 0
31/12/2020 2.70p 2.70p 2.70p 2.70p 0
30/12/2020 2.70p 2.95p 2.23p 2.70p 3288
29/12/2020 2.70p 3.00p 2.70p 2.70p 167250
28/12/2020 2.70p 2.95p 2.70p 2.70p 13355
25/12/2020 2.70p 2.95p 2.70p 2.70p 13355
24/12/2020 2.70p 2.95p 2.70p 2.70p 13355
23/12/2020 2.50p 3.00p 2.23p 2.70p 463626
22/12/2020 2.50p 2.50p 2.05p 2.50p 0
21/12/2020 2.50p 2.50p 2.50p 2.50p 0
18/12/2020 2.60p 2.60p 2.40p 2.50p 142916
17/12/2020 2.60p 2.60p 2.56p 2.60p 704
16/12/2020 2.60p 2.60p 2.60p 2.60p 0
15/12/2020 2.60p 2.60p 2.56p 2.60p 13333
14/12/2020 2.70p 2.70p 2.30p 2.60p 190257
11/12/2020 2.70p 2.70p 2.60p 2.70p 1500
10/12/2020 2.70p 2.70p 2.30p 2.70p 4000
09/12/2020 2.70p 2.70p 2.30p 2.70p 1000
08/12/2020 2.70p 2.70p 2.60p 2.70p 1200
07/12/2020 2.70p 2.70p 2.70p 2.70p 0

*Close Price adjusted for both dividends and splits