Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
- Buy JD Sports Fashion (JD.) by Goldman Sachs
- Overweight Halma (HLMA) by Barclays
- Neutral JD Sports Fashion (JD.) by JP Morgan
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
Bioventix (BVXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 4,475.00p | 4,648.00p | 4,475.00p | 4,600.00p | 2439 |
| 07/02/2024 | 4,475.00p | 4,548.50p | 4,475.00p | 4,475.00p | 801 |
| 06/02/2024 | 4,475.00p | 4,534.00p | 4,475.00p | 4,525.00p | 4804 |
| 05/02/2024 | 4,450.00p | 4,540.00p | 4,440.00p | 4,475.00p | 6027 |
| 02/02/2024 | 4,425.00p | 4,500.00p | 4,300.00p | 4,450.00p | 3625 |
| 01/02/2024 | 4,375.00p | 4,450.00p | 4,260.00p | 4,425.00p | 1705 |
| 31/01/2024 | 4,325.00p | 4,397.00p | 4,310.00p | 4,375.00p | 491 |
| 30/01/2024 | 4,250.00p | 4,399.00p | 4,230.00p | 4,325.00p | 2277 |
| 29/01/2024 | 4,250.00p | 4,298.00p | 4,179.00p | 4,250.00p | 127218 |
| 26/01/2024 | 4,250.00p | 4,300.00p | 4,200.00p | 4,250.00p | 2113 |
| 25/01/2024 | 4,250.00p | 4,270.00p | 4,200.00p | 4,250.00p | 3244 |
| 24/01/2024 | 4,250.00p | 4,260.00p | 4,210.00p | 4,250.00p | 625 |
| 23/01/2024 | 4,275.00p | 4,275.00p | 4,201.50p | 4,250.00p | 9320 |
| 22/01/2024 | 4,300.00p | 4,319.00p | 4,200.00p | 4,250.00p | 22681 |
| 19/01/2024 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 14850 |
| 18/01/2024 | 4,400.00p | 4,425.00p | 4,300.00p | 4,300.00p | 5206 |
| 17/01/2024 | 4,375.00p | 4,450.00p | 4,300.00p | 4,400.00p | 2841 |
| 16/01/2024 | 4,400.00p | 4,490.00p | 4,300.00p | 4,400.00p | 2241 |
| 15/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 1693 |
| 12/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 1182 |
| 11/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 5269 |
| 10/01/2024 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 5271 |
| 09/01/2024 | 4,450.00p | 4,500.00p | 4,305.00p | 4,400.00p | 2775 |
| 08/01/2024 | 4,375.00p | 4,495.00p | 4,300.00p | 4,450.00p | 2514 |
| 05/01/2024 | 4,400.00p | 4,445.00p | 4,260.00p | 4,375.00p | 4331 |
| 04/01/2024 | 4,350.00p | 4,450.00p | 4,260.00p | 4,400.00p | 4723 |
| 03/01/2024 | 4,300.00p | 4,450.00p | 4,300.00p | 4,350.00p | 1556 |
| 02/01/2024 | 4,300.00p | 4,395.00p | 4,200.00p | 4,300.00p | 1729 |
| 29/12/2023 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 686 |
| 28/12/2023 | 4,300.00p | 4,350.00p | 4,200.00p | 4,300.00p | 1737 |
| 27/12/2023 | 4,300.00p | 4,400.00p | 4,215.00p | 4,300.00p | 4228 |
| 22/12/2023 | 4,300.00p | 4,400.00p | 4,275.67p | 4,300.00p | 1787 |
| 21/12/2023 | 4,375.00p | 4,450.00p | 4,265.00p | 4,325.00p | 4092 |
| 20/12/2023 | 4,350.00p | 4,447.50p | 4,300.00p | 4,375.00p | 4363 |
| 19/12/2023 | 4,150.00p | 4,450.00p | 4,130.00p | 4,350.00p | 6509 |
| 18/12/2023 | 4,100.00p | 4,250.00p | 4,050.00p | 4,150.00p | 1415 |
| 15/12/2023 | 4,150.00p | 4,198.00p | 4,077.00p | 4,100.00p | 3661 |
| 14/12/2023 | 4,375.00p | 4,415.00p | 4,105.00p | 4,150.00p | 4728 |
| 13/12/2023 | 4,300.00p | 4,475.00p | 4,300.00p | 4,375.00p | 11749 |
| 12/12/2023 | 4,200.00p | 4,400.00p | 4,100.00p | 4,300.00p | 8299 |
| 11/12/2023 | 4,050.00p | 4,300.00p | 4,000.00p | 4,100.00p | 7307 |
| 08/12/2023 | 3,975.00p | 4,065.00p | 3,950.00p | 4,050.00p | 2667 |
| 07/12/2023 | 3,925.00p | 4,000.00p | 3,900.00p | 3,975.00p | 14620 |
| 06/12/2023 | 3,875.00p | 3,985.00p | 3,820.00p | 3,925.00p | 1980 |
| 05/12/2023 | 3,875.00p | 3,914.00p | 3,860.00p | 3,875.00p | 9715 |
| 04/12/2023 | 3,900.00p | 3,950.00p | 3,800.00p | 3,875.00p | 13140 |
| 01/12/2023 | 3,900.00p | 3,925.00p | 3,850.00p | 3,900.00p | 3833 |
| 30/11/2023 | 3,900.00p | 3,950.00p | 3,895.00p | 3,900.00p | 2502 |
| 29/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,900.00p | 7174 |
| 28/11/2023 | 3,900.00p | 3,948.40p | 3,871.00p | 3,900.00p | 3017 |
| 27/11/2023 | 3,890.00p | 3,950.00p | 3,854.80p | 3,900.00p | 7725 |
| 24/11/2023 | 3,900.00p | 3,950.00p | 3,865.00p | 3,930.00p | 11802 |
| 23/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,900.00p | 4816 |
| 22/11/2023 | 3,900.00p | 3,950.00p | 3,850.00p | 3,950.00p | 7403 |
| 21/11/2023 | 3,925.00p | 4,000.00p | 3,850.00p | 3,900.00p | 14568 |
| 20/11/2023 | 3,750.00p | 3,994.75p | 3,750.00p | 3,950.00p | 12586 |
| 17/11/2023 | 3,675.00p | 3,792.50p | 3,652.50p | 3,750.00p | 1797 |
| 16/11/2023 | 3,600.00p | 3,700.00p | 3,575.00p | 3,700.00p | 4396 |
| 15/11/2023 | 3,625.00p | 3,665.00p | 3,555.00p | 3,600.00p | 6406 |
| 14/11/2023 | 3,550.00p | 3,680.00p | 3,511.00p | 3,625.00p | 60966 |
| 13/11/2023 | 3,625.00p | 3,659.00p | 3,402.00p | 3,550.00p | 8752 |
| 10/11/2023 | 3,625.00p | 3,690.00p | 3,550.00p | 3,625.00p | 3104 |
| 09/11/2023 | 3,600.00p | 3,695.00p | 3,550.00p | 3,625.00p | 2316 |
| 08/11/2023 | 3,700.00p | 3,750.00p | 3,650.00p | 3,700.00p | 5800 |
| 07/11/2023 | 3,700.00p | 3,750.00p | 3,670.00p | 3,700.00p | 1342 |
| 06/11/2023 | 3,675.00p | 3,750.00p | 3,650.00p | 3,700.00p | 13782 |
| 03/11/2023 | 3,650.00p | 3,745.14p | 3,650.00p | 3,675.00p | 5412 |
| 02/11/2023 | 3,650.00p | 3,694.75p | 3,559.00p | 3,625.00p | 7917 |
| 01/11/2023 | 3,675.00p | 3,750.00p | 3,600.00p | 3,650.00p | 157999 |
| 31/10/2023 | 3,650.00p | 3,750.00p | 3,600.00p | 3,675.00p | 17432 |
| 30/10/2023 | 3,850.00p | 3,850.00p | 3,440.00p | 3,700.00p | 33739 |
| 27/10/2023 | 3,775.00p | 3,848.50p | 3,709.00p | 3,780.00p | 5646 |
| 26/10/2023 | 3,800.00p | 3,850.00p | 3,766.00p | 3,775.00p | 3754 |
| 25/10/2023 | 3,750.00p | 3,850.00p | 3,700.00p | 3,800.00p | 2484 |
| 24/10/2023 | 3,700.00p | 3,795.00p | 3,655.00p | 3,750.00p | 1637 |
| 23/10/2023 | 3,675.00p | 3,750.00p | 3,607.50p | 3,700.00p | 2901 |
| 20/10/2023 | 3,650.00p | 3,700.00p | 3,635.00p | 3,675.00p | 491 |
| 19/10/2023 | 3,625.00p | 3,700.00p | 3,605.00p | 3,625.00p | 1549 |
| 18/10/2023 | 3,475.00p | 3,650.00p | 3,455.00p | 3,625.00p | 5354 |
| 17/10/2023 | 3,550.00p | 3,592.00p | 3,460.00p | 3,500.00p | 6876 |
| 16/10/2023 | 3,675.00p | 3,700.00p | 3,500.00p | 3,550.00p | 5413 |
| 13/10/2023 | 3,750.00p | 3,760.00p | 3,610.00p | 3,640.00p | 5829 |
| 12/10/2023 | 3,750.00p | 3,800.00p | 3,650.00p | 3,700.00p | 2396 |
| 11/10/2023 | 3,750.00p | 3,800.00p | 3,700.00p | 3,750.00p | 20980 |
| 10/10/2023 | 3,775.00p | 3,842.50p | 3,726.00p | 3,750.00p | 18221 |
| 09/10/2023 | 3,775.00p | 3,850.00p | 3,700.00p | 3,775.00p | 643 |
| 06/10/2023 | 3,775.00p | 3,850.00p | 3,726.00p | 3,775.00p | 1467 |
| 05/10/2023 | 3,850.00p | 3,850.00p | 3,750.00p | 3,775.00p | 2975 |
| 04/10/2023 | 3,865.00p | 3,917.00p | 3,800.00p | 3,900.00p | 11513 |
| 03/10/2023 | 3,865.00p | 3,920.00p | 3,865.00p | 3,865.00p | 3158 |
| 02/10/2023 | 3,865.00p | 3,930.00p | 3,820.00p | 3,865.00p | 3028 |
| 29/09/2023 | 3,865.00p | 3,930.00p | 3,815.00p | 3,865.00p | 3765 |
| 28/09/2023 | 3,865.00p | 3,930.00p | 3,810.00p | 3,865.00p | 1681 |
| 27/09/2023 | 3,865.00p | 3,930.00p | 3,800.00p | 3,865.00p | 2136 |
| 26/09/2023 | 3,850.00p | 3,930.00p | 3,800.00p | 3,800.00p | 2697 |
| 25/09/2023 | 3,800.00p | 3,895.00p | 3,800.00p | 3,850.00p | 1520 |
| 22/09/2023 | 3,800.00p | 3,850.00p | 3,760.00p | 3,800.00p | 1380 |
| 21/09/2023 | 3,800.00p | 3,844.00p | 3,792.00p | 3,800.00p | 871 |
| 20/09/2023 | 3,800.00p | 3,834.00p | 3,772.00p | 3,800.00p | 1704 |
| 19/09/2023 | 3,750.00p | 3,834.00p | 3,750.00p | 3,800.00p | 1229 |
| 18/09/2023 | 3,725.00p | 3,800.00p | 3,710.00p | 3,750.00p | 164137 |
| 15/09/2023 | 3,725.00p | 3,750.00p | 3,700.00p | 3,725.00p | 1297 |
| 14/09/2023 | 3,775.00p | 3,775.00p | 3,701.00p | 3,725.00p | 1595 |
| 13/09/2023 | 3,775.00p | 3,796.00p | 3,750.00p | 3,775.00p | 1494 |
| 12/09/2023 | 3,775.00p | 3,787.00p | 3,750.00p | 3,775.00p | 1449 |
| 11/09/2023 | 3,800.00p | 3,800.00p | 3,761.00p | 3,800.00p | 26137 |
| 08/09/2023 | 3,800.00p | 3,820.00p | 3,750.00p | 3,800.00p | 1843 |
| 07/09/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 10744 |
| 06/09/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 3648 |
| 05/09/2023 | 3,800.00p | 3,809.00p | 3,750.00p | 3,800.00p | 1447 |
| 04/09/2023 | 3,800.00p | 3,812.00p | 3,750.00p | 3,800.00p | 1127 |
| 01/09/2023 | 3,800.00p | 3,850.00p | 3,765.00p | 3,800.00p | 1619 |
| 31/08/2023 | 3,800.00p | 3,900.00p | 3,784.00p | 3,800.00p | 2004 |
| 30/08/2023 | 3,800.00p | 3,800.00p | 3,680.00p | 3,800.00p | 2545 |
| 29/08/2023 | 3,800.00p | 3,815.00p | 3,781.00p | 3,800.00p | 5553 |
| 25/08/2023 | 3,800.00p | 3,819.00p | 3,772.50p | 3,800.00p | 8453 |
| 24/08/2023 | 3,800.00p | 3,822.00p | 3,796.00p | 3,800.00p | 456 |
| 23/08/2023 | 3,800.00p | 3,824.00p | 3,796.00p | 3,800.00p | 455 |
| 22/08/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 3264 |
| 21/08/2023 | 3,800.00p | 3,844.00p | 3,790.00p | 3,800.00p | 399 |
| 18/08/2023 | 3,825.00p | 3,861.00p | 3,750.00p | 3,800.00p | 1958 |
| 17/08/2023 | 3,800.00p | 3,845.00p | 3,800.00p | 3,800.00p | 50652 |
| 16/08/2023 | 3,800.00p | 3,850.00p | 3,795.00p | 3,800.00p | 1614 |
| 15/08/2023 | 3,800.00p | 3,860.00p | 3,782.00p | 3,860.00p | 1210 |
| 14/08/2023 | 3,800.00p | 3,850.00p | 3,770.00p | 3,800.00p | 1013 |
| 11/08/2023 | 3,800.00p | 3,815.00p | 3,750.00p | 3,800.00p | 2317 |
| 10/08/2023 | 3,800.00p | 3,805.00p | 3,800.00p | 3,800.00p | 1504 |
| 09/08/2023 | 3,800.00p | 3,805.00p | 3,750.00p | 3,800.00p | 542 |
| 08/08/2023 | 3,800.00p | 3,805.00p | 3,750.00p | 3,770.00p | 1645 |
| 07/08/2023 | 3,800.00p | 3,850.00p | 3,775.00p | 3,800.00p | 1693 |
| 04/08/2023 | 3,800.00p | 3,800.00p | 3,766.00p | 3,800.00p | 331 |
| 03/08/2023 | 3,800.00p | 3,800.00p | 3,776.00p | 3,800.00p | 1097 |
| 02/08/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 417 |
| 01/08/2023 | 3,800.00p | 3,930.00p | 3,750.00p | 3,800.00p | 644 |
| 31/07/2023 | 3,800.00p | 3,850.00p | 3,755.00p | 3,800.00p | 1253 |
| 28/07/2023 | 3,800.00p | 3,850.00p | 3,750.00p | 3,800.00p | 1302 |
| 27/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,800.00p | 1135 |
| 26/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 565 |
| 25/07/2023 | 3,850.00p | 3,900.00p | 3,805.00p | 3,850.00p | 2834 |
| 24/07/2023 | 3,850.00p | 3,900.00p | 3,802.00p | 3,850.00p | 1621 |
| 21/07/2023 | 3,850.00p | 3,875.00p | 3,800.00p | 3,850.00p | 1716 |
| 20/07/2023 | 3,850.00p | 3,900.00p | 3,839.00p | 3,850.00p | 895 |
| 19/07/2023 | 3,850.00p | 3,854.00p | 3,816.00p | 3,850.00p | 1832 |
| 18/07/2023 | 3,850.00p | 3,980.00p | 3,800.00p | 3,980.00p | 2091 |
| 17/07/2023 | 3,850.00p | 3,895.00p | 3,826.00p | 3,850.00p | 2257 |
| 14/07/2023 | 3,850.00p | 3,850.00p | 3,805.00p | 3,820.00p | 4867 |
| 13/07/2023 | 3,850.00p | 3,850.00p | 3,811.00p | 3,850.00p | 1486 |
| 12/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 1850 |
| 11/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 1481 |
| 10/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 4490 |
| 07/07/2023 | 3,850.00p | 3,900.00p | 3,840.00p | 3,850.00p | 1294 |
| 06/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 2615 |
| 05/07/2023 | 3,850.00p | 3,874.00p | 3,800.00p | 3,850.00p | 1108 |
| 04/07/2023 | 3,850.00p | 3,900.00p | 3,821.00p | 3,850.00p | 2095 |
| 03/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 6158 |
| 30/06/2023 | 3,850.00p | 3,850.00p | 3,831.00p | 3,850.00p | 668 |
| 29/06/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 2909 |
| 28/06/2023 | 3,850.00p | 3,894.00p | 3,840.00p | 3,850.00p | 1554 |
| 27/06/2023 | 3,850.00p | 3,894.00p | 3,850.00p | 3,850.00p | 1337 |
| 26/06/2023 | 3,900.00p | 3,950.00p | 3,816.00p | 3,850.00p | 1861 |
| 23/06/2023 | 3,900.00p | 3,950.00p | 3,880.00p | 3,900.00p | 1614 |
| 22/06/2023 | 3,925.00p | 3,944.00p | 3,860.00p | 3,900.00p | 2196 |
| 21/06/2023 | 3,850.00p | 3,989.00p | 3,850.00p | 3,950.00p | 6056 |
| 20/06/2023 | 3,750.00p | 3,900.00p | 3,750.00p | 3,850.00p | 3577 |
| 19/06/2023 | 3,725.00p | 3,800.00p | 3,725.00p | 3,750.00p | 843 |
| 16/06/2023 | 3,700.00p | 3,784.00p | 3,700.00p | 3,725.00p | 1792 |
| 15/06/2023 | 3,690.00p | 3,744.00p | 3,600.00p | 3,700.00p | 4696 |
| 14/06/2023 | 3,715.00p | 3,780.00p | 3,630.00p | 3,690.00p | 12871 |
| 13/06/2023 | 3,715.00p | 3,780.00p | 3,700.00p | 3,715.00p | 1900 |
| 12/06/2023 | 3,715.00p | 3,780.00p | 3,715.00p | 3,715.00p | 441 |
| 09/06/2023 | 3,715.00p | 3,780.00p | 3,715.00p | 3,715.00p | 893 |
| 08/06/2023 | 3,750.00p | 3,775.00p | 3,707.00p | 3,715.00p | 4149 |
| 07/06/2023 | 3,750.00p | 3,800.00p | 3,700.00p | 3,750.00p | 10442 |
| 06/06/2023 | 3,685.00p | 3,739.00p | 3,680.00p | 3,685.00p | 50647 |
| 05/06/2023 | 3,650.00p | 3,740.00p | 3,620.00p | 3,685.00p | 31390 |
| 02/06/2023 | 3,700.00p | 3,700.00p | 3,626.51p | 3,650.00p | 3051 |
| 01/06/2023 | 3,725.00p | 3,755.00p | 3,652.00p | 3,700.00p | 13266 |
| 31/05/2023 | 3,725.00p | 3,797.00p | 3,665.00p | 3,725.00p | 2441 |
| 30/05/2023 | 3,750.00p | 3,753.00p | 3,650.00p | 3,725.00p | 3410 |
| 26/05/2023 | 3,750.00p | 3,795.00p | 3,743.00p | 3,750.00p | 3824 |
| 25/05/2023 | 3,750.00p | 3,795.00p | 3,710.00p | 3,750.00p | 3801 |
| 24/05/2023 | 3,700.00p | 3,793.00p | 3,700.00p | 3,750.00p | 4340 |
| 23/05/2023 | 3,700.00p | 3,739.00p | 3,685.00p | 3,700.00p | 958 |
| 22/05/2023 | 3,690.00p | 3,730.00p | 3,676.00p | 3,700.00p | 1044 |
| 19/05/2023 | 3,650.00p | 3,715.00p | 3,600.00p | 3,690.00p | 1162 |
| 18/05/2023 | 3,700.00p | 3,750.00p | 3,615.00p | 3,650.00p | 9205 |
| 17/05/2023 | 3,725.00p | 3,750.00p | 3,655.00p | 3,700.00p | 4127 |
| 16/05/2023 | 3,725.00p | 3,800.00p | 3,700.00p | 3,725.00p | 2559 |
| 15/05/2023 | 3,800.00p | 3,800.00p | 3,700.00p | 3,725.00p | 5774 |
| 12/05/2023 | 3,875.00p | 3,900.00p | 3,765.50p | 3,840.00p | 6468 |
| 11/05/2023 | 3,875.00p | 3,895.00p | 3,855.00p | 3,875.00p | 2489 |
| 10/05/2023 | 3,850.00p | 3,950.00p | 3,850.00p | 3,875.00p | 6646 |
| 09/05/2023 | 3,805.00p | 3,900.00p | 3,760.00p | 3,850.00p | 4101 |
| 05/05/2023 | 3,825.00p | 3,844.00p | 3,805.00p | 3,805.00p | 1822 |
| 04/05/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,825.00p | 4269 |
| 03/05/2023 | 3,830.00p | 3,879.00p | 3,775.00p | 3,850.00p | 2224 |
| 02/05/2023 | 3,805.00p | 3,880.00p | 3,770.00p | 3,830.00p | 8588 |
| 28/04/2023 | 3,805.00p | 3,850.00p | 3,784.00p | 3,805.00p | 3220 |
| 27/04/2023 | 3,805.00p | 3,845.00p | 3,795.00p | 3,805.00p | 1880 |
| 26/04/2023 | 3,805.00p | 3,845.00p | 3,792.00p | 3,805.00p | 1314 |
*Close Price adjusted for both dividends and splits