Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits