Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/10/2017 2,887.50p 2,900.00p 2,887.50p 2,900.00p 1125
09/10/2017 2,737.50p 2,950.00p 2,737.50p 2,950.00p 2377
06/10/2017 2,725.00p 2,725.00p 2,725.00p 2,725.00p 1291
05/10/2017 2,725.00p 2,725.00p 2,725.00p 2,725.00p 452
04/10/2017 2,725.00p 2,725.00p 2,725.00p 2,725.00p 660
03/10/2017 2,725.00p 2,725.00p 2,725.00p 2,725.00p 1190
02/10/2017 2,737.50p 2,737.50p 2,725.00p 2,725.00p 4168
29/09/2017 2,737.50p 2,737.50p 2,737.50p 2,737.50p 8652
28/09/2017 2,767.50p 2,767.50p 2,737.50p 2,737.50p 6377
27/09/2017 2,642.50p 2,775.00p 2,642.50p 2,767.50p 4643
26/09/2017 2,617.50p 2,642.50p 2,617.50p 2,642.50p 2095
25/09/2017 2,462.50p 2,617.50p 2,462.50p 2,617.50p 2843
22/09/2017 2,415.00p 2,462.50p 2,412.50p 2,462.50p 3295
21/09/2017 2,432.50p 2,432.50p 2,432.50p 2,432.50p 721
20/09/2017 2,450.00p 2,450.00p 2,432.50p 2,432.50p 2188
19/09/2017 2,475.00p 2,475.00p 2,450.00p 2,450.00p 942
18/09/2017 2,487.50p 2,500.00p 2,475.00p 2,475.00p 680
15/09/2017 2,587.50p 2,587.50p 2,462.50p 2,487.50p 2629
14/09/2017 2,587.50p 2,587.50p 2,550.00p 2,587.50p 681
13/09/2017 2,587.50p 2,587.50p 2,550.00p 2,550.00p 105
12/09/2017 2,600.00p 2,600.00p 2,550.00p 2,587.50p 500
11/09/2017 2,600.00p 2,600.00p 2,600.00p 2,600.00p 1608
08/09/2017 2,600.00p 2,612.50p 2,580.00p 2,600.00p 2111
07/09/2017 2,600.00p 2,600.00p 2,580.00p 2,580.00p 100
06/09/2017 2,685.00p 2,700.00p 2,550.00p 2,550.00p 2400
05/09/2017 2,537.50p 2,685.00p 2,537.50p 2,685.00p 4990
04/09/2017 2,250.00p 2,562.50p 2,195.00p 2,537.50p 14929
01/09/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 941
31/08/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 294
30/08/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 659
29/08/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 1483
25/08/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 238
24/08/2017 2,195.00p 2,195.00p 2,195.00p 2,195.00p 6536
23/08/2017 2,200.00p 2,200.00p 2,195.00p 2,195.00p 4375
22/08/2017 2,150.00p 2,200.00p 2,150.00p 2,200.00p 2600
21/08/2017 2,162.50p 2,162.50p 2,145.00p 2,150.00p 1887
18/08/2017 2,162.50p 2,162.50p 2,162.50p 2,162.50p 2371
17/08/2017 2,137.50p 2,162.50p 2,137.50p 2,162.50p 2160
16/08/2017 2,130.00p 2,137.50p 2,130.00p 2,137.50p 1318
15/08/2017 2,157.50p 2,157.50p 2,130.00p 2,130.00p 1539
14/08/2017 2,037.50p 2,157.50p 2,037.50p 2,157.50p 325
11/08/2017 1,992.50p 2,037.50p 1,992.50p 2,037.50p 5730
10/08/2017 1,887.50p 1,992.50p 1,887.50p 1,992.50p 4999
09/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 826
08/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 1292
07/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 2268
04/08/2017 1,887.50p 1,888.00p 1,887.50p 1,887.50p 22
03/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 7561
02/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 708
01/08/2017 1,887.50p 1,887.50p 1,887.50p 1,887.50p 135
31/07/2017 1,900.00p 1,900.00p 1,887.50p 1,887.50p 1464
28/07/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 5909
27/07/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 3770
26/07/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 1513
25/07/2017 1,925.00p 1,925.00p 1,925.00p 1,925.00p 2339
24/07/2017 1,850.00p 1,925.00p 1,850.00p 1,925.00p 2622
21/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 535
20/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 293
19/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 252
18/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 2354
17/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 277
14/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 137
13/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 14
12/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 236
11/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 283
10/07/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 886
07/07/2017 1,905.00p 1,905.00p 1,755.00p 1,850.00p 5704
06/07/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 321
05/07/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 84
04/07/2017 1,910.00p 1,910.00p 1,905.00p 1,905.00p 476
03/07/2017 1,910.00p 1,910.00p 1,910.00p 1,910.00p 1093
30/06/2017 1,910.00p 1,910.00p 1,910.00p 1,910.00p 253
29/06/2017 1,910.00p 1,910.00p 1,910.00p 1,910.00p 595
28/06/2017 1,917.50p 1,917.50p 1,910.00p 1,910.00p 2414
27/06/2017 1,905.00p 1,917.50p 1,905.00p 1,917.50p 105
26/06/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 778
23/06/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 75633
22/06/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 0
21/06/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 0
20/06/2017 1,905.00p 1,905.00p 1,905.00p 1,905.00p 0
19/06/2017 1,905.00p 2,000.00p 1,905.00p 1,905.00p 400
16/06/2017 1,905.00p 1,909.50p 1,895.00p 1,905.00p 2428
15/06/2017 1,905.00p 1,950.00p 1,905.00p 1,905.00p 135
14/06/2017 1,910.00p 1,950.00p 1,872.00p 1,905.00p 370
13/06/2017 1,910.00p 1,920.00p 1,870.00p 1,910.00p 824
12/06/2017 1,910.00p 1,950.00p 1,885.00p 1,910.00p 2381
09/06/2017 1,912.50p 1,925.00p 1,870.00p 1,910.00p 3455
08/06/2017 1,950.00p 1,990.00p 1,925.00p 1,950.00p 3207
07/06/2017 1,950.00p 2,009.60p 1,925.00p 1,950.00p 2303
06/06/2017 1,950.00p 1,983.00p 1,900.00p 1,950.00p 2778
05/06/2017 1,950.00p 1,998.11p 1,950.00p 1,950.00p 1437
02/06/2017 1,950.00p 1,998.05p 1,918.00p 1,950.00p 2757
01/06/2017 1,977.50p 1,977.50p 1,915.00p 1,950.00p 3334
31/05/2017 1,977.50p 2,025.00p 1,977.50p 1,977.50p 926
30/05/2017 1,972.50p 1,993.75p 1,940.00p 1,977.50p 1859
26/05/2017 1,970.00p 1,992.50p 1,970.00p 1,972.50p 2644
25/05/2017 1,970.00p 1,995.00p 1,925.00p 1,970.00p 1424
24/05/2017 1,970.00p 2,000.00p 1,952.00p 1,970.00p 1793
23/05/2017 1,970.00p 2,000.00p 1,938.00p 1,970.00p 4776
22/05/2017 1,982.50p 1,982.50p 1,925.00p 1,970.00p 3373
19/05/2017 2,000.00p 2,000.00p 1,923.62p 1,982.50p 6349
18/05/2017 2,000.00p 2,030.00p 1,950.00p 2,000.00p 5623
17/05/2017 2,000.00p 2,000.00p 1,950.00p 2,000.00p 2684
16/05/2017 2,012.50p 2,012.50p 1,975.00p 2,000.00p 1609
15/05/2017 1,962.50p 2,045.00p 1,962.50p 2,012.50p 7737
12/05/2017 1,962.50p 1,978.25p 1,925.00p 1,925.00p 5943
11/05/2017 1,900.00p 2,038.75p 1,900.00p 1,962.50p 9454
10/05/2017 1,765.00p 1,949.00p 1,765.00p 1,900.00p 17707
09/05/2017 1,762.50p 1,788.00p 1,762.50p 1,762.50p 9692
08/05/2017 1,762.50p 1,800.00p 1,740.00p 1,762.50p 1637
05/05/2017 1,762.50p 1,800.00p 1,735.00p 1,762.50p 12751
04/05/2017 1,762.50p 1,785.00p 1,730.00p 1,750.00p 3520
03/05/2017 1,762.50p 1,800.00p 1,730.00p 1,762.50p 519
02/05/2017 1,787.50p 1,819.00p 1,750.00p 1,762.50p 2173
28/04/2017 1,787.50p 1,815.00p 1,765.00p 1,787.50p 10510
27/04/2017 1,787.50p 1,815.00p 1,765.00p 1,787.50p 1158
26/04/2017 1,787.50p 1,789.00p 1,764.25p 1,787.50p 2275
25/04/2017 1,787.50p 1,797.80p 1,787.50p 1,787.50p 3073
24/04/2017 1,787.50p 1,805.00p 1,760.00p 1,787.50p 3951
21/04/2017 1,725.00p 1,820.00p 1,725.00p 1,787.50p 7399
20/04/2017 1,677.50p 1,740.00p 1,650.00p 1,730.00p 2778
19/04/2017 1,675.00p 1,725.00p 1,675.00p 1,677.50p 5351
18/04/2017 1,662.50p 1,700.00p 1,633.00p 1,675.00p 6624
13/04/2017 1,625.00p 1,700.00p 1,625.00p 1,662.50p 11838
12/04/2017 1,675.00p 1,675.00p 1,600.00p 1,625.00p 11152
11/04/2017 1,775.00p 1,775.00p 1,650.00p 1,675.00p 7027
10/04/2017 1,775.00p 1,775.00p 1,730.00p 1,775.00p 4901
07/04/2017 1,775.00p 1,800.00p 1,771.70p 1,775.00p 6322
06/04/2017 1,787.50p 1,825.00p 1,740.00p 1,775.00p 7737
05/04/2017 1,800.00p 1,850.00p 1,788.00p 1,800.00p 1789
04/04/2017 1,800.00p 1,825.00p 1,766.00p 1,800.00p 3226
03/04/2017 1,800.00p 1,850.00p 1,765.00p 1,800.00p 6181
31/03/2017 1,800.00p 1,803.00p 1,795.00p 1,800.00p 3654
30/03/2017 1,800.00p 1,803.00p 1,755.00p 1,800.00p 3742
29/03/2017 1,812.50p 1,817.00p 1,793.75p 1,812.50p 5332
28/03/2017 1,800.00p 1,850.00p 1,793.00p 1,812.50p 4990
27/03/2017 1,800.00p 1,850.00p 1,765.00p 1,800.00p 60543
24/03/2017 1,765.00p 1,779.00p 1,745.80p 1,765.00p 1085
23/03/2017 1,752.50p 1,800.00p 1,752.50p 1,765.00p 2332
22/03/2017 1,770.00p 1,810.00p 1,724.28p 1,775.00p 8161
21/03/2017 1,770.00p 1,816.81p 1,770.00p 1,790.00p 3752
20/03/2017 1,720.00p 1,790.00p 1,718.00p 1,770.00p 17773
17/03/2017 1,720.00p 1,764.00p 1,718.00p 1,764.00p 923
16/03/2017 1,720.00p 1,765.00p 1,720.00p 1,720.00p 3671
15/03/2017 1,720.00p 1,759.60p 1,710.00p 1,720.00p 2896
14/03/2017 1,717.50p 1,765.00p 1,710.00p 1,720.00p 1380
13/03/2017 1,717.50p 1,760.00p 1,717.50p 1,717.50p 1277
10/03/2017 1,717.50p 1,760.00p 1,706.45p 1,717.50p 8937
09/03/2017 1,717.50p 1,758.50p 1,717.50p 1,717.50p 6186
08/03/2017 1,717.50p 1,759.00p 1,706.45p 1,717.50p 2848
07/03/2017 1,687.50p 1,750.00p 1,687.50p 1,717.50p 1970
06/03/2017 1,687.50p 1,725.00p 1,668.75p 1,687.50p 1708
03/03/2017 1,687.50p 1,725.00p 1,660.00p 1,687.50p 1821
02/03/2017 1,687.50p 1,720.00p 1,655.00p 1,687.50p 8575
01/03/2017 1,600.00p 1,725.00p 1,590.00p 1,687.50p 8174
28/02/2017 1,550.00p 1,600.00p 1,550.00p 1,600.00p 1969
27/02/2017 1,550.00p 1,575.00p 1,550.00p 1,550.00p 318
24/02/2017 1,550.00p 1,580.00p 1,550.00p 1,550.00p 2268
23/02/2017 1,550.00p 1,574.11p 1,550.00p 1,550.00p 4976
22/02/2017 1,500.00p 1,571.25p 1,500.00p 1,550.00p 7654
21/02/2017 1,500.00p 1,550.00p 1,500.00p 1,500.00p 1881
20/02/2017 1,487.50p 1,545.00p 1,487.50p 1,500.00p 1810
17/02/2017 1,487.50p 1,500.00p 1,480.00p 1,487.50p 1678
16/02/2017 1,507.50p 1,529.50p 1,485.00p 1,487.50p 3924
15/02/2017 1,507.50p 1,530.00p 1,495.00p 1,507.50p 728
14/02/2017 1,537.50p 1,550.00p 1,507.50p 1,507.50p 222
13/02/2017 1,537.50p 1,537.50p 1,537.50p 1,537.50p 0
10/02/2017 1,542.50p 1,570.00p 1,500.00p 1,537.50p 3464
09/02/2017 1,542.50p 1,572.50p 1,500.00p 1,542.50p 4344
08/02/2017 1,542.50p 1,542.50p 1,542.50p 1,542.50p 0
07/02/2017 1,542.50p 1,585.00p 1,522.00p 1,542.50p 1270
06/02/2017 1,542.50p 1,585.00p 1,542.50p 1,542.50p 1773
03/02/2017 1,525.00p 1,590.00p 1,500.00p 1,542.50p 8477
02/02/2017 1,512.50p 1,575.00p 1,500.00p 1,525.00p 3618
01/02/2017 1,450.00p 1,550.00p 1,450.00p 1,512.50p 7640
31/01/2017 1,450.00p 1,500.00p 1,450.00p 1,450.00p 1384
30/01/2017 1,425.00p 1,475.00p 1,425.00p 1,437.50p 1068
27/01/2017 1,365.00p 1,473.00p 1,365.00p 1,425.00p 2271
26/01/2017 1,362.50p 1,382.00p 1,362.50p 1,362.50p 218
25/01/2017 1,352.50p 1,400.00p 1,352.50p 1,362.50p 315
24/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 770
23/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 15736
20/01/2017 1,352.50p 1,400.00p 1,305.00p 1,352.50p 19299
19/01/2017 1,352.50p 1,399.90p 1,352.50p 1,352.50p 1252
18/01/2017 1,352.50p 1,370.00p 1,352.50p 1,352.50p 1326
17/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 14239
16/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 484
13/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 5247
12/01/2017 1,352.50p 1,399.00p 1,352.50p 1,352.50p 3351
11/01/2017 1,352.50p 1,399.00p 1,352.50p 1,352.50p 1810
10/01/2017 1,352.50p 1,400.00p 1,352.50p 1,352.50p 3897
09/01/2017 1,350.00p 1,405.00p 1,350.00p 1,352.50p 45219
06/01/2017 1,350.00p 1,400.00p 1,350.00p 1,350.00p 2433
05/01/2017 1,350.00p 1,400.00p 1,335.00p 1,350.00p 1936
04/01/2017 1,350.00p 1,400.00p 1,350.00p 1,350.00p 2946
03/01/2017 1,350.00p 1,400.00p 1,350.00p 1,350.00p 12706
30/12/2016 1,350.00p 1,400.00p 1,350.00p 1,350.00p 1059
29/12/2016 1,350.00p 1,380.00p 1,350.00p 1,350.00p 400
28/12/2016 1,350.00p 1,375.00p 1,350.00p 1,350.00p 2750
23/12/2016 1,350.00p 1,400.00p 1,350.00p 1,350.00p 357

*Close Price adjusted for both dividends and splits