BiVictriX Therapeutics (BVX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BiVictriX Therapeutics

Date Open High Low Close* Volume
22/04/2022 24.50p 25.10p 24.50p 25.00p 50000
21/04/2022 25.50p 25.50p 23.00p 24.50p 40317
20/04/2022 25.50p 25.50p 25.50p 25.50p 0
19/04/2022 25.50p 25.50p 25.00p 25.50p 0
14/04/2022 25.50p 25.50p 25.50p 25.50p 0
13/04/2022 25.50p 27.00p 25.50p 25.50p 922
12/04/2022 25.50p 25.50p 25.50p 25.50p 0
11/04/2022 25.50p 27.00p 24.50p 25.50p 9354
08/04/2022 25.50p 27.00p 24.50p 25.50p 66616
07/04/2022 25.50p 25.50p 25.50p 25.50p 0
06/04/2022 25.50p 25.50p 25.00p 25.50p 20000
05/04/2022 25.50p 25.50p 25.00p 25.50p 12097
04/04/2022 24.00p 26.00p 24.00p 25.50p 35317
01/04/2022 23.50p 25.00p 22.00p 24.00p 23124
31/03/2022 22.50p 24.88p 22.50p 23.50p 41124
30/03/2022 22.00p 23.50p 22.00p 22.50p 28300
29/03/2022 22.00p 23.40p 22.00p 22.00p 4273
28/03/2022 22.50p 22.50p 22.00p 22.00p 2000
25/03/2022 22.50p 23.00p 22.50p 22.50p 550000
24/03/2022 22.50p 23.00p 22.50p 22.50p 175000
23/03/2022 22.50p 22.50p 22.00p 22.50p 7097
22/03/2022 21.00p 22.50p 21.00p 22.50p 10317
21/03/2022 23.00p 23.90p 21.00p 21.00p 71900
18/03/2022 23.00p 23.00p 22.50p 23.00p 100000
17/03/2022 23.00p 23.00p 23.00p 23.00p 0
16/03/2022 22.50p 23.25p 22.50p 23.00p 50000
15/03/2022 22.50p 22.50p 22.50p 22.50p 0
14/03/2022 22.50p 23.25p 22.50p 22.50p 1569
11/03/2022 22.50p 22.50p 22.00p 22.50p 100000
10/03/2022 22.50p 22.50p 22.50p 22.50p 0
09/03/2022 22.50p 24.00p 22.50p 22.50p 8
08/03/2022 22.00p 22.25p 22.00p 22.00p 100000
07/03/2022 22.00p 23.00p 20.75p 22.00p 102445
04/03/2022 22.00p 22.00p 20.75p 22.00p 6164
03/03/2022 22.00p 23.25p 22.00p 22.00p 172
02/03/2022 22.00p 23.25p 21.50p 22.00p 51457
01/03/2022 22.00p 22.00p 22.00p 22.00p 0
28/02/2022 21.50p 23.25p 21.50p 22.00p 33550
25/02/2022 21.50p 23.00p 21.50p 21.50p 32500
24/02/2022 22.00p 24.00p 21.50p 21.50p 1061
23/02/2022 22.50p 23.00p 21.00p 21.50p 138642
22/02/2022 23.50p 24.15p 20.50p 22.50p 233075
21/02/2022 25.00p 27.00p 23.00p 24.00p 28683
18/02/2022 24.50p 24.50p 23.00p 24.50p 253
17/02/2022 24.50p 24.50p 24.50p 24.50p 0
16/02/2022 24.50p 26.50p 24.50p 24.50p 18867
15/02/2022 24.50p 26.70p 24.50p 24.50p 24450
14/02/2022 27.00p 27.00p 24.00p 24.00p 30003
11/02/2022 27.00p 28.00p 27.00p 27.00p 571
10/02/2022 27.00p 27.00p 27.00p 27.00p 0
09/02/2022 27.00p 27.00p 25.00p 27.00p 171
08/02/2022 27.00p 27.80p 27.00p 27.00p 39250
07/02/2022 28.00p 30.00p 25.00p 26.00p 10613
04/02/2022 28.00p 28.00p 28.00p 28.00p 0
03/02/2022 28.00p 28.00p 28.00p 28.00p 0
02/02/2022 28.00p 28.00p 26.20p 28.00p 25000
01/02/2022 28.00p 28.80p 28.00p 28.00p 20000
31/01/2022 28.00p 28.00p 26.70p 28.00p 4672
28/01/2022 26.00p 28.80p 26.00p 28.00p 30000
27/01/2022 28.50p 28.50p 25.30p 26.00p 40000
26/01/2022 29.00p 30.00p 27.00p 28.50p 30467
25/01/2022 29.00p 29.00p 29.00p 29.00p 0
24/01/2022 29.00p 29.00p 28.00p 29.00p 26736
21/01/2022 29.00p 29.00p 28.10p 29.00p 10000
20/01/2022 30.50p 31.00p 29.00p 29.00p 75419
19/01/2022 30.50p 31.25p 30.00p 30.50p 595252
18/01/2022 33.00p 35.00p 30.00p 30.50p 71077
17/01/2022 33.00p 34.44p 32.00p 33.00p 32576
14/01/2022 33.50p 35.00p 32.35p 33.00p 100267
13/01/2022 31.50p 35.00p 31.50p 33.50p 1314602
12/01/2022 31.50p 31.70p 31.50p 31.50p 37330
10/01/2022 30.50p 33.00p 30.50p 31.50p 23402
07/01/2022 29.50p 31.00p 29.00p 30.50p 526616
06/01/2022 29.50p 30.97p 29.50p 29.50p 2080730
05/01/2022 29.50p 30.00p 29.50p 29.50p 40000
04/01/2022 29.50p 30.00p 29.50p 29.50p 299194
03/01/2022 29.50p 30.45p 29.50p 29.50p 9852
31/12/2021 29.50p 30.45p 29.50p 29.50p 9852
30/12/2021 29.50p 29.50p 28.25p 29.50p 20000
29/12/2021 29.50p 29.50p 28.25p 29.50p 7504
28/12/2021 29.50p 29.50p 28.65p 29.50p 98651
27/12/2021 29.50p 29.50p 28.65p 29.50p 98651
24/12/2021 29.50p 29.50p 28.65p 29.50p 98651
23/12/2021 29.00p 30.00p 29.00p 29.50p 115014
22/12/2021 29.00p 30.00p 28.50p 28.50p 66109
21/12/2021 25.50p 28.00p 25.50p 28.00p 19462
20/12/2021 24.50p 27.50p 24.00p 25.50p 139665
17/12/2021 24.50p 25.00p 24.50p 24.50p 202000
16/12/2021 25.00p 25.45p 24.04p 24.50p 278960
15/12/2021 25.00p 25.00p 25.00p 25.00p 1000
14/12/2021 25.00p 25.75p 25.00p 25.00p 424253
13/12/2021 25.00p 25.00p 25.00p 25.00p 0
10/12/2021 24.50p 26.00p 24.50p 25.00p 24977
09/12/2021 24.00p 26.00p 23.00p 24.50p 120238
08/12/2021 24.00p 24.50p 24.00p 24.00p 50000
07/12/2021 24.00p 24.00p 24.00p 24.00p 13549
06/12/2021 24.00p 24.00p 24.00p 24.00p 1000
03/12/2021 24.00p 24.90p 23.50p 24.00p 101000
02/12/2021 24.00p 24.00p 23.70p 24.00p 10000
01/12/2021 24.00p 24.00p 24.00p 24.00p 0
30/11/2021 24.00p 24.00p 24.00p 24.00p 0
29/11/2021 24.00p 26.00p 23.50p 24.00p 36633
26/11/2021 24.00p 24.00p 23.04p 24.00p 15057
25/11/2021 24.50p 24.50p 23.00p 24.00p 108894
24/11/2021 26.00p 27.00p 24.50p 24.50p 40046
23/11/2021 26.00p 26.00p 25.25p 26.00p 6880
22/11/2021 26.00p 26.00p 25.50p 26.00p 100000
19/11/2021 26.50p 27.00p 25.00p 26.00p 196149
18/11/2021 25.50p 26.50p 25.10p 26.50p 97218
17/11/2021 25.00p 26.00p 25.00p 25.50p 88352
16/11/2021 26.50p 26.50p 25.00p 25.00p 418352
15/11/2021 26.50p 26.92p 26.00p 26.50p 95992
12/11/2021 24.50p 26.00p 24.50p 25.00p 233510
11/11/2021 24.50p 24.50p 24.00p 24.50p 18123
10/11/2021 24.30p 25.80p 24.25p 24.50p 155133
09/11/2021 24.00p 25.00p 23.75p 24.30p 393481
08/11/2021 22.50p 24.88p 22.00p 24.00p 527570
05/11/2021 22.00p 22.04p 22.00p 22.00p 10593
04/11/2021 23.50p 23.50p 21.00p 22.00p 77728
03/11/2021 22.00p 25.00p 21.99p 23.50p 226534
02/11/2021 19.50p 22.00p 19.50p 22.00p 58629
01/11/2021 19.50p 21.00p 19.50p 19.50p 9523
29/10/2021 19.50p 19.50p 19.00p 19.50p 1799828
28/10/2021 19.50p 21.00p 19.00p 19.50p 1319645
27/10/2021 19.50p 20.50p 19.50p 19.50p 624
26/10/2021 19.50p 20.00p 19.50p 19.50p 57628
25/10/2021 19.00p 19.50p 19.00p 19.50p 102000
22/10/2021 19.00p 19.00p 19.00p 19.00p 0
21/10/2021 19.00p 19.50p 18.50p 19.00p 203869
20/10/2021 19.00p 19.50p 18.50p 19.00p 14934
19/10/2021 18.00p 19.00p 18.00p 19.00p 60006
18/10/2021 18.50p 19.00p 17.00p 18.00p 17731
15/10/2021 18.50p 18.50p 18.50p 18.50p 0
14/10/2021 19.00p 19.50p 18.00p 18.50p 10633
13/10/2021 19.00p 19.00p 18.88p 19.00p 1000
12/10/2021 19.00p 19.00p 19.00p 19.00p 0
11/10/2021 19.00p 19.00p 18.00p 19.00p 502
08/10/2021 19.00p 19.00p 19.00p 19.00p 0
07/10/2021 19.00p 19.00p 18.00p 19.00p 54070
06/10/2021 19.00p 19.00p 18.00p 19.00p 30097
05/10/2021 19.00p 19.00p 19.00p 19.00p 200000
04/10/2021 19.00p 19.00p 18.00p 19.00p 58911
01/10/2021 19.50p 20.00p 18.00p 19.00p 261424
30/09/2021 19.50p 19.50p 18.10p 19.50p 77518
29/09/2021 19.50p 19.50p 19.35p 19.50p 1524
28/09/2021 19.50p 19.50p 19.00p 19.50p 0
27/09/2021 19.50p 19.50p 19.35p 19.50p 34817
24/09/2021 19.00p 19.25p 18.50p 19.00p 185750
23/09/2021 19.00p 19.37p 18.25p 19.00p 10824
22/09/2021 18.50p 19.50p 18.10p 19.00p 509387
21/09/2021 18.00p 18.00p 17.50p 18.00p 34797
20/09/2021 20.00p 21.00p 17.50p 18.00p 86347
17/09/2021 20.00p 20.00p 19.00p 20.00p 175500
16/09/2021 20.00p 20.00p 19.35p 20.00p 88500
15/09/2021 20.00p 20.00p 20.00p 20.00p 10000
14/09/2021 19.50p 20.75p 19.50p 20.00p 101489
13/09/2021 19.50p 20.10p 18.65p 19.50p 54083
10/09/2021 20.00p 20.00p 18.65p 19.50p 39441
09/09/2021 20.00p 20.00p 19.35p 20.00p 100000
08/09/2021 20.00p 20.50p 20.00p 20.00p 27500
07/09/2021 20.00p 20.50p 20.00p 20.00p 244
06/09/2021 20.00p 20.74p 20.00p 20.00p 617
03/09/2021 20.00p 20.75p 20.00p 20.00p 54746
02/09/2021 20.00p 20.70p 19.30p 20.00p 243923
01/09/2021 20.50p 21.00p 19.50p 20.00p 82007
31/08/2021 20.50p 21.00p 20.05p 20.50p 61527
30/08/2021 20.00p 20.90p 20.00p 20.50p 37493
27/08/2021 20.00p 20.90p 20.00p 20.50p 37493
26/08/2021 20.00p 21.00p 20.00p 20.00p 189795
25/08/2021 20.00p 20.75p 20.00p 20.00p 765266
24/08/2021 20.00p 20.50p 20.00p 20.00p 12826
23/08/2021 20.50p 20.50p 19.00p 20.00p 124561
20/08/2021 21.00p 22.00p 20.00p 22.00p 88221
19/08/2021 22.00p 22.60p 20.00p 21.00p 57079
18/08/2021 23.00p 23.00p 21.30p 22.00p 52181
17/08/2021 23.50p 25.00p 22.00p 24.00p 140988
16/08/2021 23.50p 23.70p 22.00p 23.50p 75459
13/08/2021 24.50p 24.88p 22.36p 23.50p 246110
12/08/2021 25.50p 25.90p 24.00p 24.50p 324423
11/08/2021 22.50p 29.25p 22.00p 25.50p 665014

*Close Price adjusted for both dividends and splits