Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2019 3,900.00p 3,944.00p 3,820.00p 3,885.00p 101636
17/05/2019 3,865.00p 3,975.00p 3,847.50p 3,900.00p 103482
16/05/2019 3,865.00p 3,900.00p 3,830.00p 3,865.00p 225
15/05/2019 3,905.00p 3,960.00p 3,847.50p 3,865.00p 2652
14/05/2019 3,865.00p 3,950.00p 3,822.00p 3,905.00p 1219
13/05/2019 3,850.00p 3,922.20p 3,800.00p 3,865.00p 668
10/05/2019 3,965.00p 3,970.00p 3,801.30p 3,850.00p 4191
09/05/2019 3,950.00p 4,040.00p 3,900.00p 3,965.00p 3676
08/05/2019 3,975.00p 4,049.00p 3,908.40p 3,950.00p 3457
07/05/2019 3,975.00p 4,100.00p 3,907.50p 4,100.00p 3033
03/05/2019 4,000.00p 4,050.00p 3,915.00p 3,975.00p 2016
02/05/2019 4,000.00p 4,040.00p 3,950.00p 4,000.00p 1097
01/05/2019 4,000.00p 4,040.00p 4,000.00p 4,000.00p 252
30/04/2019 3,975.00p 4,050.00p 3,975.00p 4,000.00p 2561
29/04/2019 3,975.00p 4,049.00p 3,965.00p 3,975.00p 1884
26/04/2019 3,975.00p 4,020.00p 3,945.00p 3,975.00p 926
25/04/2019 3,975.00p 4,080.00p 3,900.00p 4,050.00p 2587
24/04/2019 3,965.00p 4,025.00p 3,905.00p 3,975.00p 17990
23/04/2019 3,965.00p 4,020.00p 3,900.00p 4,000.00p 4229
18/04/2019 3,965.00p 4,020.00p 3,900.00p 3,965.00p 9611
17/04/2019 3,850.00p 4,004.00p 3,850.00p 3,965.00p 2049
16/04/2019 3,850.00p 3,896.00p 3,800.00p 3,850.00p 2549
15/04/2019 3,915.00p 3,930.00p 3,810.00p 3,850.00p 3471
12/04/2019 3,915.00p 3,950.00p 3,880.00p 3,950.00p 4306
11/04/2019 3,840.00p 3,950.00p 3,793.00p 3,950.00p 3112
10/04/2019 3,750.00p 3,850.00p 3,750.00p 3,850.00p 1948
09/04/2019 3,675.00p 3,750.00p 3,675.00p 3,750.00p 1840
08/04/2019 3,685.00p 3,700.00p 3,640.00p 3,675.00p 3212
05/04/2019 3,685.00p 3,715.00p 3,630.00p 3,685.00p 2440
04/04/2019 3,610.00p 3,715.00p 3,565.00p 3,685.00p 2101
03/04/2019 3,700.00p 3,715.00p 3,557.50p 3,610.00p 4928
02/04/2019 3,735.00p 3,785.00p 3,605.00p 3,700.00p 2526
01/04/2019 3,800.00p 3,810.00p 3,700.00p 3,735.00p 4003
29/03/2019 3,700.00p 3,850.00p 3,700.00p 3,800.00p 5961
28/03/2019 3,615.00p 3,698.00p 3,580.00p 3,600.00p 1062
27/03/2019 3,615.00p 3,640.00p 3,570.00p 3,615.00p 2231
26/03/2019 3,715.00p 3,733.00p 3,550.00p 3,550.00p 2598
25/03/2019 3,785.00p 3,825.00p 3,655.00p 3,715.00p 3473
22/03/2019 3,745.00p 3,835.00p 3,682.00p 3,785.00p 1465
21/03/2019 3,700.00p 3,773.22p 3,670.00p 3,745.00p 3071
20/03/2019 3,840.00p 3,873.00p 3,663.00p 3,700.00p 5821
19/03/2019 4,015.00p 4,060.00p 3,785.00p 3,840.00p 11239
18/03/2019 3,890.00p 4,095.00p 3,840.00p 4,015.00p 8225
15/03/2019 3,790.00p 3,950.00p 3,790.00p 3,890.00p 1860
14/03/2019 3,765.00p 3,830.00p 3,765.00p 3,790.00p 1592
13/03/2019 3,795.00p 3,850.00p 3,710.00p 3,790.00p 2861
12/03/2019 3,820.00p 3,835.00p 3,785.00p 3,795.00p 1872
11/03/2019 3,795.00p 3,850.00p 3,735.00p 3,800.00p 5448
08/03/2019 3,795.00p 3,830.00p 3,750.00p 3,795.00p 932
07/03/2019 3,940.00p 3,940.00p 3,740.00p 3,795.00p 14556
06/03/2019 3,865.00p 3,994.00p 3,865.00p 3,940.00p 32837
05/03/2019 3,750.00p 3,915.00p 3,750.00p 3,865.00p 9706
04/03/2019 3,760.00p 3,800.00p 3,680.00p 3,750.00p 2080
01/03/2019 3,675.00p 3,800.00p 3,675.00p 3,760.00p 793
28/02/2019 3,700.00p 3,725.00p 3,655.00p 3,685.00p 23903
27/02/2019 3,675.00p 3,725.00p 3,633.00p 3,700.00p 1777
26/02/2019 3,665.00p 3,850.00p 3,635.00p 3,820.00p 5241
25/02/2019 3,550.00p 3,730.00p 3,536.00p 3,665.00p 3633
22/02/2019 3,485.00p 3,599.00p 3,485.00p 3,540.00p 1103
21/02/2019 3,485.00p 3,550.00p 3,485.00p 3,485.00p 512
20/02/2019 3,485.00p 3,485.00p 3,485.00p 3,485.00p 0
19/02/2019 3,485.00p 3,550.00p 3,425.00p 3,485.00p 2191
18/02/2019 3,485.00p 3,550.00p 3,420.00p 3,485.00p 1639
15/02/2019 3,500.00p 3,549.00p 3,465.00p 3,485.00p 1588
14/02/2019 3,365.00p 3,550.00p 3,365.00p 3,500.00p 3901
13/02/2019 3,425.00p 3,429.00p 3,320.00p 3,365.00p 744
12/02/2019 3,440.00p 3,450.00p 3,415.00p 3,425.00p 243
11/02/2019 3,550.00p 3,590.00p 3,401.50p 3,440.00p 4549
08/02/2019 3,550.00p 3,595.00p 3,500.00p 3,550.00p 3933
07/02/2019 3,515.00p 3,650.00p 3,500.00p 3,550.00p 3115
06/02/2019 3,460.00p 3,570.00p 3,460.00p 3,515.00p 6123
05/02/2019 3,330.00p 3,495.00p 3,330.00p 3,400.00p 2207
04/02/2019 3,210.00p 3,380.00p 3,200.00p 3,320.00p 4409
01/02/2019 3,210.00p 3,245.00p 3,210.00p 3,210.00p 611
31/01/2019 3,210.00p 3,250.00p 3,150.00p 3,200.00p 2863
30/01/2019 3,210.00p 3,270.00p 3,180.00p 3,210.00p 1075
29/01/2019 3,210.00p 3,265.00p 3,170.00p 3,210.00p 910
28/01/2019 3,150.00p 3,270.00p 3,150.00p 3,210.00p 22509
25/01/2019 3,175.00p 3,175.00p 3,150.00p 3,150.00p 1385
24/01/2019 3,150.00p 3,230.00p 3,150.00p 3,175.00p 2083
23/01/2019 3,100.00p 3,200.00p 3,075.00p 3,150.00p 6431
22/01/2019 3,095.00p 3,127.00p 3,075.00p 3,100.00p 947
21/01/2019 3,075.00p 3,122.00p 3,070.00p 3,095.00p 1450
18/01/2019 3,040.00p 3,100.00p 3,040.00p 3,040.00p 2165
17/01/2019 3,040.00p 3,100.00p 3,004.00p 3,040.00p 1487
16/01/2019 3,025.00p 3,080.00p 2,985.00p 3,040.00p 657
15/01/2019 3,060.00p 3,120.00p 3,030.00p 3,070.00p 3938
14/01/2019 3,135.00p 3,135.00p 3,038.40p 3,060.00p 17485
11/01/2019 3,135.00p 3,200.00p 3,060.00p 3,135.00p 2556
10/01/2019 3,125.00p 3,193.00p 3,070.00p 3,135.00p 210
09/01/2019 3,075.00p 3,192.50p 3,060.00p 3,125.00p 2067
08/01/2019 3,075.00p 3,150.00p 3,000.00p 3,075.00p 500
07/01/2019 3,075.00p 3,145.00p 3,007.00p 3,075.00p 1356
04/01/2019 3,065.00p 3,149.00p 3,035.00p 3,075.00p 595
03/01/2019 3,065.00p 3,065.00p 3,015.00p 3,065.00p 2360
02/01/2019 3,065.00p 3,129.00p 3,030.00p 3,065.00p 665
31/12/2018 3,040.00p 3,100.00p 3,020.00p 3,065.00p 623
28/12/2018 3,035.00p 3,074.00p 2,973.00p 3,040.00p 83
27/12/2018 3,035.00p 3,035.00p 2,989.50p 3,035.00p 640
24/12/2018 3,035.00p 3,100.00p 2,970.00p 3,010.00p 1494
21/12/2018 2,950.00p 3,067.50p 2,900.00p 3,035.00p 1700
20/12/2018 2,950.00p 3,035.00p 2,920.00p 2,950.00p 1913
19/12/2018 3,025.00p 3,037.00p 2,905.00p 2,960.00p 3101
18/12/2018 3,210.00p 3,210.00p 2,957.50p 3,025.00p 17743
17/12/2018 3,210.00p 3,230.00p 3,178.40p 3,210.00p 945
14/12/2018 3,210.00p 3,210.00p 3,178.40p 3,210.00p 741
13/12/2018 3,210.00p 3,210.00p 3,176.40p 3,210.00p 2087
12/12/2018 3,210.00p 3,210.00p 3,175.00p 3,210.00p 1762
11/12/2018 3,210.00p 3,210.00p 3,171.60p 3,210.00p 1750
10/12/2018 3,200.00p 3,205.00p 3,152.00p 3,205.00p 1359
07/12/2018 3,230.00p 3,230.00p 3,150.00p 3,200.00p 2858
06/12/2018 3,295.00p 3,300.00p 3,150.00p 3,215.00p 4077
05/12/2018 3,390.00p 3,400.00p 3,300.00p 3,320.00p 1895
04/12/2018 3,435.00p 3,455.00p 3,385.00p 3,390.00p 6345
03/12/2018 3,350.00p 3,470.00p 3,350.00p 3,450.00p 2884
30/11/2018 3,335.00p 3,400.00p 3,310.00p 3,350.00p 2907
29/11/2018 3,350.00p 3,400.00p 3,260.00p 3,370.00p 5844
28/11/2018 3,240.00p 3,399.00p 3,240.00p 3,375.00p 3363
27/11/2018 3,260.00p 3,277.00p 3,215.00p 3,240.00p 983
26/11/2018 3,215.00p 3,280.00p 3,200.00p 3,200.00p 4292
23/11/2018 3,225.00p 3,240.00p 3,205.00p 3,225.00p 1227
22/11/2018 3,240.00p 3,240.00p 3,170.00p 3,225.00p 12786
21/11/2018 3,235.00p 3,280.00p 3,200.00p 3,200.00p 718
20/11/2018 3,225.00p 3,325.00p 3,190.00p 3,235.00p 4950
19/11/2018 3,210.00p 3,270.00p 3,200.00p 3,225.00p 5853
16/11/2018 3,155.00p 3,240.00p 3,155.00p 3,210.00p 672
15/11/2018 3,180.00p 3,180.00p 3,144.00p 3,155.00p 905
14/11/2018 3,135.00p 3,200.00p 3,135.00p 3,180.00p 2036
13/11/2018 3,095.00p 3,150.00p 3,044.00p 3,110.00p 2736
12/11/2018 2,970.00p 3,180.00p 2,970.00p 3,095.00p 3451
09/11/2018 2,985.00p 3,000.00p 2,940.00p 2,970.00p 1451
08/11/2018 2,950.00p 3,000.00p 2,950.00p 3,000.00p 1294
07/11/2018 2,925.00p 2,970.00p 2,920.00p 2,940.00p 2442
06/11/2018 2,925.00p 2,925.00p 2,880.00p 2,925.00p 737
05/11/2018 2,940.00p 2,956.00p 2,880.00p 2,925.00p 3158
02/11/2018 2,900.00p 2,999.20p 2,900.00p 2,960.00p 942
01/11/2018 2,900.00p 2,912.00p 2,880.00p 2,900.00p 3212
31/10/2018 2,765.00p 2,916.00p 2,740.00p 2,850.00p 5395
30/10/2018 2,760.00p 2,820.00p 2,725.60p 2,765.00p 2945
29/10/2018 2,760.00p 2,800.00p 2,720.00p 2,750.00p 2681
26/10/2018 2,740.00p 2,813.00p 2,701.85p 2,760.00p 4367
25/10/2018 2,785.00p 2,800.00p 2,702.00p 2,750.00p 2808
24/10/2018 2,840.00p 2,880.00p 2,810.00p 2,840.00p 1219
23/10/2018 2,850.00p 2,870.00p 2,780.00p 2,835.00p 2825
22/10/2018 2,860.00p 2,884.00p 2,820.00p 2,850.00p 687
19/10/2018 2,895.00p 2,895.00p 2,850.00p 2,860.00p 2621
18/10/2018 2,895.00p 2,915.00p 2,850.00p 2,895.00p 1124
17/10/2018 2,790.00p 2,896.50p 2,790.00p 2,895.00p 1775
16/10/2018 2,800.00p 2,830.00p 2,770.00p 2,790.00p 2780
15/10/2018 2,835.00p 2,848.00p 2,755.00p 2,800.00p 1735
12/10/2018 2,760.00p 2,940.00p 2,748.00p 2,835.00p 7807
11/10/2018 2,825.00p 2,825.00p 2,630.00p 2,760.00p 16344
10/10/2018 2,975.00p 2,975.00p 2,757.00p 2,850.00p 15053
09/10/2018 3,040.00p 3,055.00p 2,960.00p 2,975.00p 6220
08/10/2018 3,260.00p 3,345.00p 2,900.00p 3,050.00p 24207
05/10/2018 3,235.00p 3,257.00p 3,150.00p 3,220.00p 4743
04/10/2018 3,235.00p 3,260.00p 3,201.00p 3,235.00p 15253
03/10/2018 3,180.00p 3,240.00p 3,180.00p 3,235.00p 1797
02/10/2018 3,180.00p 3,230.00p 3,135.00p 3,180.00p 1044
01/10/2018 3,180.00p 3,230.00p 3,177.00p 3,180.00p 815
28/09/2018 3,180.00p 3,220.00p 3,180.00p 3,180.00p 669
27/09/2018 3,225.00p 3,260.00p 3,180.00p 3,180.00p 2366
26/09/2018 3,235.00p 3,260.00p 3,217.50p 3,225.00p 1401
25/09/2018 3,210.00p 3,267.00p 3,208.00p 3,235.00p 1609
24/09/2018 3,190.00p 3,230.00p 3,175.00p 3,210.00p 599
21/09/2018 3,190.00p 3,230.00p 3,174.00p 3,190.00p 1323
20/09/2018 3,190.00p 3,225.00p 3,174.00p 3,190.00p 174
19/09/2018 3,210.00p 3,230.00p 3,174.00p 3,190.00p 15905
18/09/2018 3,190.00p 3,240.40p 3,190.00p 3,210.00p 855
17/09/2018 3,185.00p 3,202.50p 3,160.00p 3,185.00p 308
14/09/2018 3,155.00p 3,219.00p 3,120.00p 3,185.00p 888
13/09/2018 3,210.00p 3,210.00p 3,103.50p 3,155.00p 2742
12/09/2018 3,235.00p 3,235.00p 3,186.00p 3,210.00p 1484
11/09/2018 3,240.00p 3,265.00p 3,229.00p 3,235.00p 1460
10/09/2018 3,260.00p 3,293.00p 3,228.00p 3,240.00p 793
07/09/2018 3,275.00p 3,276.00p 3,220.00p 3,260.00p 1708
06/09/2018 3,275.00p 3,276.00p 3,256.00p 3,275.00p 1827
05/09/2018 3,275.00p 3,300.00p 3,255.00p 3,300.00p 826
04/09/2018 3,245.00p 3,290.00p 3,215.00p 3,275.00p 2061
03/09/2018 3,290.00p 3,339.50p 3,222.00p 3,245.00p 1897
31/08/2018 3,275.00p 3,300.00p 3,275.00p 3,290.00p 1227
30/08/2018 3,140.00p 3,300.00p 3,140.00p 3,275.00p 1403
29/08/2018 3,075.00p 3,172.00p 3,075.00p 3,140.00p 1289
28/08/2018 3,000.00p 3,100.00p 3,000.00p 3,075.00p 3992
24/08/2018 2,970.00p 3,026.00p 2,950.00p 2,970.00p 1657
23/08/2018 3,000.00p 3,000.00p 2,904.50p 2,970.00p 5844
22/08/2018 3,065.00p 3,065.00p 2,978.57p 3,000.00p 1871
21/08/2018 3,065.00p 3,065.00p 3,032.00p 3,065.00p 1497
20/08/2018 3,065.00p 3,100.00p 3,030.00p 3,080.00p 2012
17/08/2018 3,050.00p 3,095.00p 3,030.00p 3,065.00p 923
16/08/2018 3,050.00p 3,075.00p 3,000.00p 3,050.00p 1497
15/08/2018 3,035.00p 3,100.00p 3,020.00p 3,050.00p 3526
14/08/2018 3,035.00p 3,035.00p 3,005.00p 3,025.00p 1717
13/08/2018 3,150.00p 3,154.50p 3,000.00p 3,035.00p 4558
10/08/2018 3,165.00p 3,168.00p 3,130.00p 3,150.00p 923
09/08/2018 3,165.00p 3,195.00p 3,165.00p 3,165.00p 1860
08/08/2018 3,165.00p 3,190.00p 3,130.00p 3,130.00p 3420
07/08/2018 3,190.00p 3,200.00p 3,155.00p 3,165.00p 2926
06/08/2018 3,165.00p 3,200.00p 3,151.00p 3,190.00p 1656
03/08/2018 3,190.00p 3,230.00p 3,130.00p 3,165.00p 1942

*Close Price adjusted for both dividends and splits