Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/03/2018 2,520.00p 2,570.00p 2,430.00p 2,475.00p 3606
27/03/2018 2,450.00p 2,665.00p 2,450.00p 2,520.00p 7476
26/03/2018 2,090.00p 2,500.00p 2,090.00p 2,450.00p 145489
23/03/2018 2,115.00p 2,115.00p 1,985.00p 2,055.00p 5050
22/03/2018 2,160.00p 2,176.00p 2,085.00p 2,130.00p 2342
21/03/2018 2,160.00p 2,200.00p 2,120.00p 2,160.00p 4468
20/03/2018 2,170.00p 2,200.00p 2,150.00p 2,160.00p 5051
19/03/2018 2,265.00p 2,295.00p 2,134.50p 2,170.00p 4027
16/03/2018 2,290.00p 2,290.00p 2,220.00p 2,270.00p 1547
15/03/2018 2,300.00p 2,316.00p 2,230.00p 2,290.00p 6577
14/03/2018 2,310.00p 2,335.00p 2,265.00p 2,300.00p 1557
13/03/2018 2,310.00p 2,360.00p 2,280.00p 2,310.00p 1281
12/03/2018 2,310.00p 2,360.00p 2,275.00p 2,310.00p 2115
09/03/2018 2,310.00p 2,360.00p 2,292.00p 2,310.00p 144
08/03/2018 2,280.00p 2,360.00p 2,280.00p 2,310.00p 13707
07/03/2018 2,230.00p 2,300.00p 2,217.00p 2,265.00p 1296
06/03/2018 2,230.00p 2,230.00p 2,210.00p 2,230.00p 140
05/03/2018 2,235.00p 2,245.00p 2,206.00p 2,230.00p 2112
02/03/2018 2,240.00p 2,240.00p 2,200.00p 2,235.00p 1203
01/03/2018 2,240.00p 2,263.20p 2,205.00p 2,240.00p 1660
28/02/2018 2,215.00p 2,280.00p 2,200.00p 2,240.00p 2720
27/02/2018 2,195.00p 2,250.00p 2,175.00p 2,215.00p 2440
26/02/2018 2,125.00p 2,220.00p 2,125.00p 2,195.00p 3048
23/02/2018 2,120.00p 2,160.00p 2,070.00p 2,070.00p 1017
22/02/2018 2,120.00p 2,160.00p 2,080.00p 2,120.00p 3260
21/02/2018 2,170.00p 2,175.00p 2,110.00p 2,140.00p 2569
20/02/2018 2,170.00p 2,210.00p 2,170.00p 2,170.00p 40786
19/02/2018 2,170.00p 2,210.00p 2,130.00p 2,170.00p 2591
16/02/2018 2,120.00p 2,200.00p 2,120.00p 2,170.00p 4184
15/02/2018 2,115.00p 2,145.00p 2,085.00p 2,120.00p 1006
14/02/2018 2,045.00p 2,139.00p 2,020.00p 2,100.00p 17460
13/02/2018 2,045.00p 2,072.00p 2,010.00p 2,045.00p 1426
12/02/2018 2,035.00p 2,072.30p 2,000.00p 2,045.00p 663
09/02/2018 2,075.00p 2,100.00p 1,965.00p 2,025.00p 41630
08/02/2018 2,200.00p 2,200.00p 2,050.00p 2,085.00p 8663
07/02/2018 2,150.00p 2,225.00p 2,150.00p 2,205.00p 9585
06/02/2018 2,145.00p 2,180.00p 2,110.00p 2,150.00p 8531
05/02/2018 2,225.00p 2,225.00p 2,165.00p 2,205.00p 2525
02/02/2018 2,320.00p 2,340.00p 2,180.00p 2,190.00p 18238
01/02/2018 2,375.00p 2,375.00p 2,280.00p 2,320.00p 2835
31/01/2018 2,405.00p 2,405.00p 2,355.00p 2,375.00p 1264
30/01/2018 2,485.00p 2,485.00p 2,353.00p 2,405.00p 5416
29/01/2018 2,500.00p 2,510.00p 2,450.00p 2,485.00p 1782
26/01/2018 2,495.00p 2,540.00p 2,465.00p 2,500.00p 1456
25/01/2018 2,475.00p 2,519.16p 2,465.00p 2,495.00p 1547
24/01/2018 2,475.00p 2,475.00p 2,450.00p 2,475.00p 1062
23/01/2018 2,475.00p 2,510.00p 2,455.00p 2,475.00p 130
22/01/2018 2,475.00p 2,500.00p 2,455.00p 2,475.00p 1196
19/01/2018 2,475.00p 2,520.00p 2,435.00p 2,475.00p 1708
18/01/2018 2,480.00p 2,485.00p 2,440.00p 2,475.00p 969
17/01/2018 2,480.00p 2,488.00p 2,440.00p 2,480.00p 729
16/01/2018 2,480.00p 2,490.00p 2,440.00p 2,480.00p 562
15/01/2018 2,495.00p 2,525.00p 2,460.00p 2,480.00p 1398
12/01/2018 2,495.00p 2,526.50p 2,460.00p 2,495.00p 1485
11/01/2018 2,495.00p 2,540.00p 2,450.00p 2,495.00p 8943
10/01/2018 2,445.00p 2,507.00p 2,445.00p 2,495.00p 900
09/01/2018 2,410.00p 2,475.00p 2,370.00p 2,445.00p 2155
08/01/2018 2,475.00p 2,475.00p 2,360.00p 2,410.00p 3094
05/01/2018 2,475.00p 2,485.00p 2,430.00p 2,475.00p 815
04/01/2018 2,475.00p 2,485.00p 2,430.00p 2,475.00p 1787
03/01/2018 2,475.00p 2,500.00p 2,436.00p 2,475.00p 746
02/01/2018 2,475.00p 2,488.50p 2,430.00p 2,475.00p 3395
29/12/2017 2,475.00p 2,475.00p 2,425.00p 2,475.00p 566
28/12/2017 2,475.00p 2,475.00p 2,425.00p 2,475.00p 171
27/12/2017 2,487.50p 2,487.50p 2,425.00p 2,475.00p 853
22/12/2017 2,537.50p 2,537.50p 2,475.00p 2,487.50p 691
21/12/2017 2,537.50p 2,575.00p 2,515.00p 2,537.50p 989
20/12/2017 2,550.00p 2,550.00p 2,520.00p 2,537.50p 426
19/12/2017 2,550.00p 2,598.00p 2,530.00p 2,550.00p 1002
18/12/2017 2,512.50p 2,600.00p 2,510.00p 2,550.00p 3255
15/12/2017 2,487.50p 2,550.00p 2,487.50p 2,512.50p 1123
14/12/2017 2,462.50p 2,525.00p 2,462.50p 2,500.00p 2087
13/12/2017 2,450.00p 2,500.00p 2,450.00p 2,462.50p 587
12/12/2017 2,325.00p 2,445.00p 2,305.00p 2,437.50p 2348
11/12/2017 2,312.50p 2,340.00p 2,277.22p 2,325.00p 1166
08/12/2017 2,362.50p 2,362.50p 2,275.50p 2,312.50p 3208
07/12/2017 2,437.50p 2,450.00p 2,325.00p 2,362.50p 4264
06/12/2017 2,450.00p 2,450.00p 2,349.17p 2,437.50p 382
05/12/2017 2,500.00p 2,500.00p 2,400.00p 2,450.00p 1020
04/12/2017 2,587.50p 2,600.00p 2,450.00p 2,500.00p 951
01/12/2017 2,650.00p 2,650.00p 2,555.00p 2,587.50p 1306
30/11/2017 2,650.00p 2,700.00p 2,650.00p 2,650.00p 248
29/11/2017 2,650.00p 2,700.00p 2,650.00p 2,680.00p 484
28/11/2017 2,650.00p 2,655.00p 2,625.00p 2,650.00p 171
27/11/2017 2,650.00p 2,700.00p 2,616.00p 2,650.00p 899
24/11/2017 2,600.00p 2,700.00p 2,600.00p 2,650.00p 1150
23/11/2017 2,577.50p 2,650.00p 2,550.00p 2,600.00p 3479
22/11/2017 2,577.50p 2,625.00p 2,550.00p 2,577.50p 1004
21/11/2017 2,675.00p 2,675.00p 2,525.00p 2,577.50p 722
20/11/2017 2,700.00p 2,738.00p 2,651.00p 2,675.00p 784
17/11/2017 2,700.00p 2,750.00p 2,690.00p 2,717.00p 1956
16/11/2017 2,562.50p 2,770.00p 2,550.00p 2,650.00p 5482
15/11/2017 2,550.00p 2,600.00p 2,476.00p 2,563.00p 2178
14/11/2017 2,450.00p 2,600.00p 2,450.00p 2,550.00p 3001
13/11/2017 2,450.00p 2,500.00p 2,410.00p 2,450.00p 3400
10/11/2017 2,450.00p 2,477.00p 2,410.00p 2,450.00p 254
09/11/2017 2,450.00p 2,495.00p 2,400.00p 2,450.00p 6542
08/11/2017 2,450.00p 2,490.00p 2,450.00p 2,450.00p 1058
07/11/2017 2,450.00p 2,480.00p 2,410.00p 2,450.00p 458
06/11/2017 2,450.00p 2,495.00p 2,411.00p 2,450.00p 2786
03/11/2017 2,437.50p 2,475.00p 2,410.00p 2,450.00p 6691
02/11/2017 2,400.00p 2,466.00p 2,360.00p 2,437.50p 2744
01/11/2017 2,450.00p 2,450.00p 2,351.00p 2,400.00p 4184
31/10/2017 2,450.00p 2,492.49p 2,400.00p 2,450.00p 2736
30/10/2017 2,537.50p 2,575.00p 2,435.00p 2,450.00p 3411
27/10/2017 2,537.50p 2,556.25p 2,515.00p 2,537.50p 6014
26/10/2017 2,400.00p 2,548.00p 2,355.00p 2,537.50p 5587
25/10/2017 2,425.00p 2,465.00p 2,350.00p 2,425.00p 18257
24/10/2017 2,425.00p 2,475.00p 2,375.00p 2,425.00p 2856
23/10/2017 2,450.00p 2,490.00p 2,400.00p 2,425.00p 11585
20/10/2017 2,450.00p 2,500.00p 2,400.00p 2,450.00p 9046
19/10/2017 2,562.50p 2,562.50p 2,325.00p 2,450.00p 261990
18/10/2017 2,662.50p 2,675.00p 2,510.00p 2,562.50p 7739
17/10/2017 2,750.00p 2,790.00p 2,625.00p 2,662.50p 5784
16/10/2017 2,800.00p 2,840.00p 2,625.00p 2,750.00p 17257
13/10/2017 2,812.50p 2,812.50p 2,765.00p 2,765.00p 3550
12/10/2017 2,875.00p 2,875.00p 2,812.50p 2,812.50p 811
11/10/2017 2,875.00p 2,900.00p 2,875.00p 2,900.00p 1064
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

*Close Price adjusted for both dividends and splits