Bioventix (BVXP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bioventix

Date Open High Low Close* Volume
05/06/2015 825.00p 850.00p 810.00p 825.00p 577
04/06/2015 800.00p 840.00p 800.00p 825.00p 650
03/06/2015 800.00p 824.50p 800.00p 800.00p 500
02/06/2015 800.00p 824.25p 800.00p 800.00p 200
01/06/2015 800.00p 824.91p 800.00p 800.00p 806
29/05/2015 800.00p 822.50p 800.00p 800.00p 469
28/05/2015 800.00p 800.00p 800.00p 800.00p 0
27/05/2015 800.00p 822.50p 800.00p 800.00p 365
26/05/2015 800.00p 822.25p 792.00p 800.00p 820
22/05/2015 800.00p 822.50p 790.00p 800.00p 737
21/05/2015 800.00p 822.50p 800.00p 800.00p 1100
20/05/2015 805.00p 805.00p 800.00p 800.00p 0
19/05/2015 807.50p 817.25p 780.00p 805.00p 6154
18/05/2015 807.50p 810.00p 785.00p 807.50p 8586
15/05/2015 807.50p 807.50p 780.00p 807.50p 1681
14/05/2015 807.50p 807.50p 798.00p 807.50p 1000
13/05/2015 815.00p 815.00p 785.00p 807.50p 1446
12/05/2015 815.00p 815.00p 800.00p 815.00p 224
11/05/2015 832.50p 832.50p 795.00p 815.00p 3731
08/05/2015 832.50p 832.50p 811.00p 832.50p 121
07/05/2015 837.50p 837.50p 815.00p 832.50p 881
06/05/2015 840.00p 840.00p 815.45p 837.50p 200
05/05/2015 840.00p 850.89p 815.75p 840.00p 1121
01/05/2015 850.00p 850.00p 820.00p 840.00p 2723
30/04/2015 815.00p 860.00p 815.00p 850.00p 2799
29/04/2015 815.00p 825.00p 802.40p 815.00p 5718
28/04/2015 810.00p 822.50p 795.00p 815.00p 10932
27/04/2015 812.50p 815.00p 805.00p 810.00p 6250
24/04/2015 812.50p 812.50p 790.00p 812.50p 2316
23/04/2015 812.50p 812.50p 775.00p 812.50p 8778
22/04/2015 835.00p 836.50p 782.00p 812.50p 4469
21/04/2015 860.00p 860.00p 830.00p 835.00p 664
20/04/2015 860.00p 890.00p 840.00p 890.00p 802
17/04/2015 865.00p 865.00p 835.00p 860.00p 4070
16/04/2015 865.00p 865.00p 800.00p 865.00p 437596
15/04/2015 865.00p 865.00p 840.00p 865.00p 448
14/04/2015 865.00p 870.00p 840.00p 865.00p 307
13/04/2015 885.00p 885.00p 848.50p 865.00p 1337
10/04/2015 885.00p 900.00p 851.00p 885.00p 1587
09/04/2015 885.00p 885.00p 867.50p 885.00p 375
08/04/2015 880.00p 903.00p 867.00p 885.00p 3048
07/04/2015 880.00p 900.00p 880.00p 880.00p 500
02/04/2015 880.00p 880.00p 865.00p 880.00p 2950
01/04/2015 880.00p 900.00p 880.00p 880.00p 270
31/03/2015 880.00p 900.00p 880.00p 880.00p 6402
30/03/2015 845.00p 920.00p 845.00p 880.00p 18598
27/03/2015 845.00p 870.44p 845.00p 845.00p 414
26/03/2015 845.00p 845.00p 822.50p 845.00p 140
25/03/2015 845.00p 867.50p 820.00p 845.00p 1687
24/03/2015 845.00p 860.00p 835.00p 845.00p 1975
23/03/2015 855.00p 855.00p 815.00p 845.00p 2821
20/03/2015 900.00p 900.00p 825.00p 855.00p 5489
19/03/2015 900.00p 900.00p 900.00p 900.00p 0
18/03/2015 900.00p 900.00p 900.00p 900.00p 0
17/03/2015 912.50p 912.50p 890.00p 900.00p 150
16/03/2015 912.50p 912.50p 912.50p 912.50p 0
13/03/2015 912.50p 912.50p 890.00p 912.50p 112
12/03/2015 912.50p 912.50p 912.50p 912.50p 0
11/03/2015 912.50p 912.50p 887.50p 912.50p 5169
10/03/2015 912.50p 912.50p 895.00p 912.50p 203
09/03/2015 897.50p 933.00p 897.50p 912.50p 863
06/03/2015 897.50p 919.00p 897.50p 897.50p 212
05/03/2015 897.50p 897.50p 897.50p 897.50p 0
04/03/2015 897.50p 919.00p 897.50p 897.50p 216
03/03/2015 897.50p 897.50p 897.50p 897.50p 0
02/03/2015 897.50p 897.50p 897.50p 897.50p 0
27/02/2015 882.50p 897.50p 880.00p 897.50p 1000
26/02/2015 882.50p 882.50p 882.50p 882.50p 0
25/02/2015 875.00p 899.99p 875.00p 882.50p 131
24/02/2015 865.00p 899.71p 865.00p 875.00p 1349
23/02/2015 852.50p 890.00p 852.50p 865.00p 1397
20/02/2015 852.50p 869.65p 852.50p 852.50p 15
19/02/2015 852.50p 870.00p 852.50p 852.50p 343
18/02/2015 852.50p 852.50p 850.00p 852.50p 1109
17/02/2015 852.50p 852.50p 852.50p 852.50p 0
16/02/2015 847.50p 870.00p 827.00p 852.50p 2979
13/02/2015 847.50p 855.00p 825.00p 847.50p 680
12/02/2015 847.50p 847.50p 847.50p 847.50p 0
11/02/2015 847.50p 847.50p 847.50p 847.50p 0
10/02/2015 847.50p 867.00p 835.00p 847.50p 1600
09/02/2015 847.50p 847.50p 847.50p 847.50p 0
06/02/2015 835.00p 858.00p 825.00p 847.50p 538
05/02/2015 835.00p 850.00p 835.00p 835.00p 1000
04/02/2015 822.50p 840.00p 810.00p 827.50p 1662
03/02/2015 822.50p 833.00p 822.50p 822.50p 100
02/02/2015 805.00p 822.50p 805.00p 822.50p 792
30/01/2015 802.50p 805.00p 802.50p 805.00p 0
29/01/2015 802.50p 813.00p 800.00p 802.50p 2744
28/01/2015 802.50p 813.00p 802.50p 802.50p 368
27/01/2015 802.50p 810.00p 802.50p 802.50p 500
26/01/2015 802.50p 802.50p 785.00p 802.50p 1000
23/01/2015 802.50p 802.50p 802.50p 802.50p 0
22/01/2015 802.50p 809.00p 802.50p 802.50p 400
21/01/2015 780.00p 810.00p 780.00p 802.50p 837
20/01/2015 780.00p 795.00p 780.00p 780.00p 250
19/01/2015 757.50p 780.00p 755.00p 780.00p 2660
16/01/2015 757.50p 757.50p 757.50p 757.50p 0
15/01/2015 750.00p 757.50p 743.00p 757.50p 2100
14/01/2015 745.00p 768.00p 740.00p 750.00p 4409
13/01/2015 730.00p 759.50p 730.00p 745.00p 893
12/01/2015 730.00p 730.00p 730.00p 730.00p 0
09/01/2015 730.00p 749.60p 730.00p 730.00p 6676
08/01/2015 730.00p 750.00p 730.00p 730.00p 500
07/01/2015 730.00p 749.95p 730.00p 730.00p 881
06/01/2015 730.00p 731.00p 730.00p 730.00p 0
05/01/2015 730.00p 749.95p 720.00p 731.00p 6742
02/01/2015 730.00p 750.00p 730.00p 730.00p 1503
31/12/2014 730.00p 750.00p 730.00p 730.00p 265
30/12/2014 730.00p 750.00p 720.00p 730.00p 600
29/12/2014 730.00p 750.00p 720.00p 730.00p 1763
24/12/2014 730.00p 748.00p 730.00p 730.00p 300
23/12/2014 730.00p 747.00p 730.00p 730.00p 700
22/12/2014 730.00p 730.00p 730.00p 730.00p 0
19/12/2014 730.00p 747.00p 712.13p 730.00p 25270
18/12/2014 730.00p 747.00p 730.00p 730.00p 383
17/12/2014 730.00p 730.00p 730.00p 730.00p 0
16/12/2014 730.00p 747.00p 715.00p 730.00p 4433
15/12/2014 730.00p 747.00p 730.00p 730.00p 176
12/12/2014 730.00p 735.00p 730.00p 730.00p 0
11/12/2014 730.00p 748.00p 730.00p 730.00p 1180
10/12/2014 730.00p 730.00p 713.00p 730.00p 1060
09/12/2014 720.00p 739.60p 712.13p 730.00p 8410
08/12/2014 720.00p 725.00p 700.00p 720.00p 7551
05/12/2014 720.00p 725.00p 707.00p 720.00p 3680
04/12/2014 720.00p 725.00p 720.00p 720.00p 34
03/12/2014 720.00p 725.00p 710.00p 720.00p 236859
02/12/2014 725.00p 738.00p 717.50p 720.00p 6345
01/12/2014 717.50p 736.29p 717.50p 717.50p 405
28/11/2014 717.50p 735.00p 717.50p 717.50p 1216
27/11/2014 717.50p 730.00p 717.50p 717.50p 2000
26/11/2014 717.50p 724.00p 710.00p 717.50p 2481
25/11/2014 717.50p 717.50p 710.00p 717.50p 96
24/11/2014 717.50p 717.50p 717.50p 717.50p 0
21/11/2014 717.50p 717.50p 717.50p 717.50p 0
20/11/2014 717.50p 728.00p 717.50p 717.50p 2060
19/11/2014 717.50p 717.50p 710.68p 717.50p 123
18/11/2014 717.50p 717.50p 710.50p 717.50p 143
17/11/2014 717.50p 717.50p 717.50p 717.50p 0
14/11/2014 728.00p 729.00p 717.50p 717.50p 9554
13/11/2014 717.50p 735.00p 715.00p 717.50p 7158
12/11/2014 717.50p 731.15p 717.50p 717.50p 5080
11/11/2014 717.50p 728.00p 717.50p 717.50p 461
10/11/2014 717.50p 735.00p 704.60p 717.50p 13171
07/11/2014 717.50p 717.50p 707.00p 717.50p 7468
06/11/2014 717.50p 717.50p 708.00p 717.50p 675
05/11/2014 700.00p 724.00p 700.00p 717.50p 11805
04/11/2014 695.00p 715.00p 677.00p 700.00p 3782
03/11/2014 670.00p 700.00p 670.00p 685.00p 5045
31/10/2014 670.00p 679.00p 650.00p 670.00p 3672
30/10/2014 680.00p 683.00p 665.00p 670.00p 3523
29/10/2014 677.50p 685.00p 677.50p 685.00p 1965
28/10/2014 677.50p 684.00p 677.50p 677.50p 1199
27/10/2014 677.50p 700.00p 664.00p 677.50p 25563
24/10/2014 677.50p 700.00p 660.00p 677.50p 22625
23/10/2014 667.50p 690.00p 667.50p 677.50p 1902
22/10/2014 657.50p 682.00p 654.90p 667.50p 348584
21/10/2014 662.50p 672.32p 657.50p 657.50p 1628
20/10/2014 670.00p 673.80p 650.00p 662.50p 7524
17/10/2014 662.50p 680.00p 662.50p 662.50p 2364
16/10/2014 657.50p 680.00p 657.50p 662.50p 7096
15/10/2014 650.00p 675.00p 639.00p 657.50p 4080
14/10/2014 645.00p 670.00p 645.00p 650.00p 8077
13/10/2014 640.00p 655.00p 626.13p 645.00p 15503
10/10/2014 640.00p 650.00p 640.00p 640.00p 100
09/10/2014 642.50p 658.00p 635.00p 640.00p 3952
08/10/2014 650.00p 675.00p 639.25p 655.00p 3257
07/10/2014 627.50p 674.00p 609.00p 650.00p 6214
06/10/2014 585.00p 585.00p 585.00p 585.00p 0
03/10/2014 585.00p 585.00p 585.00p 585.00p 0
02/10/2014 585.00p 585.00p 585.00p 585.00p 0
01/10/2014 585.00p 585.00p 585.00p 585.00p 0
30/09/2014 585.00p 585.00p 585.00p 585.00p 0
29/09/2014 590.00p 590.00p 560.00p 585.00p 500
26/09/2014 590.00p 590.00p 590.00p 590.00p 0
25/09/2014 590.00p 590.00p 590.00p 590.00p 0
24/09/2014 590.00p 590.00p 590.00p 590.00p 0
23/09/2014 590.00p 590.00p 590.00p 590.00p 0
22/09/2014 590.00p 594.00p 590.00p 590.00p 520
19/09/2014 590.00p 590.00p 590.00p 590.00p 0
18/09/2014 590.00p 590.00p 590.00p 590.00p 0
17/09/2014 590.00p 590.00p 590.00p 590.00p 0
16/09/2014 590.00p 590.00p 584.00p 590.00p 1000
15/09/2014 590.00p 590.00p 590.00p 590.00p 0
12/09/2014 590.00p 590.00p 590.00p 590.00p 0
11/09/2014 590.00p 590.00p 590.00p 590.00p 0
10/09/2014 590.00p 590.00p 590.00p 590.00p 0
09/09/2014 590.00p 590.00p 590.00p 590.00p 0
08/09/2014 590.00p 590.00p 590.00p 590.00p 0
05/09/2014 590.00p 590.00p 584.00p 590.00p 2
04/09/2014 590.00p 590.00p 590.00p 590.00p 0
03/09/2014 590.00p 590.00p 573.00p 590.00p 1110
02/09/2014 590.00p 590.00p 590.00p 590.00p 0
01/09/2014 590.00p 590.00p 580.00p 590.00p 0
29/08/2014 590.00p 590.00p 580.00p 580.00p 750
28/08/2014 590.00p 590.00p 590.00p 590.00p 0
27/08/2014 590.00p 590.00p 580.00p 590.00p 0
26/08/2014 590.00p 590.00p 575.00p 580.00p 1000
22/08/2014 590.00p 590.00p 580.00p 590.00p 4200
21/08/2014 590.00p 594.00p 580.00p 580.00p 2332
20/08/2014 590.00p 590.00p 590.00p 590.00p 0

*Close Price adjusted for both dividends and splits