Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Bioventix (BVXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/12/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 70 |
| 21/12/2016 | 1,350.00p | 1,400.00p | 1,325.00p | 1,350.00p | 2728 |
| 20/12/2016 | 1,325.00p | 1,395.00p | 1,325.00p | 1,350.00p | 1627 |
| 19/12/2016 | 1,300.00p | 1,349.51p | 1,290.00p | 1,325.00p | 720 |
| 16/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 700 |
| 15/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 575 |
| 14/12/2016 | 1,300.00p | 1,314.00p | 1,251.00p | 1,300.00p | 230 |
| 13/12/2016 | 1,300.00p | 1,314.00p | 1,300.00p | 1,300.00p | 517 |
| 12/12/2016 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 1975 |
| 09/12/2016 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 188 |
| 08/12/2016 | 1,320.00p | 1,327.00p | 1,260.00p | 1,300.00p | 1890 |
| 07/12/2016 | 1,320.00p | 1,328.00p | 1,270.00p | 1,320.00p | 1152 |
| 06/12/2016 | 1,375.00p | 1,375.00p | 1,310.00p | 1,320.00p | 725 |
| 05/12/2016 | 1,375.00p | 1,375.00p | 1,322.00p | 1,375.00p | 1000 |
| 02/12/2016 | 1,375.00p | 1,375.00p | 1,325.30p | 1,375.00p | 2363 |
| 01/12/2016 | 1,375.00p | 1,375.00p | 1,373.00p | 1,375.00p | 338 |
| 30/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 960 |
| 29/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 377 |
| 28/11/2016 | 1,375.00p | 1,400.00p | 1,373.00p | 1,375.00p | 723 |
| 25/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 2311 |
| 24/11/2016 | 1,375.00p | 1,380.00p | 1,330.00p | 1,375.00p | 2495 |
| 23/11/2016 | 1,375.00p | 1,390.00p | 1,375.00p | 1,375.00p | 3196 |
| 22/11/2016 | 1,375.00p | 1,396.00p | 1,375.00p | 1,375.00p | 4608 |
| 21/11/2016 | 1,375.00p | 1,425.00p | 1,338.00p | 1,375.00p | 2554 |
| 18/11/2016 | 1,377.50p | 1,420.00p | 1,300.00p | 1,380.00p | 116132 |
| 17/11/2016 | 1,377.50p | 1,420.00p | 1,339.25p | 1,377.50p | 540 |
| 16/11/2016 | 1,377.50p | 1,377.50p | 1,335.00p | 1,377.50p | 2000 |
| 15/11/2016 | 1,377.50p | 1,418.00p | 1,377.50p | 1,377.50p | 372 |
| 14/11/2016 | 1,377.50p | 1,416.00p | 1,377.50p | 1,377.50p | 13 |
| 11/11/2016 | 1,367.50p | 1,410.00p | 1,340.00p | 1,377.50p | 2991 |
| 10/11/2016 | 1,367.50p | 1,390.00p | 1,335.00p | 1,367.50p | 6110 |
| 09/11/2016 | 1,350.00p | 1,400.00p | 1,350.00p | 1,367.50p | 143 |
| 08/11/2016 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 07/11/2016 | 1,380.00p | 1,380.90p | 1,380.00p | 1,380.00p | 121 |
| 04/11/2016 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 03/11/2016 | 1,380.00p | 1,382.00p | 1,342.00p | 1,380.00p | 2294 |
| 02/11/2016 | 1,375.00p | 1,400.00p | 1,361.70p | 1,380.00p | 878 |
| 01/11/2016 | 1,375.00p | 1,375.00p | 1,328.00p | 1,375.00p | 1884 |
| 31/10/2016 | 1,382.50p | 1,419.05p | 1,335.00p | 1,375.00p | 8182 |
| 28/10/2016 | 1,377.50p | 1,425.00p | 1,335.00p | 1,382.50p | 1104 |
| 27/10/2016 | 1,392.50p | 1,400.00p | 1,335.00p | 1,377.50p | 2044 |
| 26/10/2016 | 1,410.00p | 1,460.00p | 1,400.00p | 1,410.00p | 3710 |
| 25/10/2016 | 1,410.00p | 1,460.00p | 1,365.00p | 1,410.00p | 2861 |
| 24/10/2016 | 1,410.00p | 1,457.00p | 1,375.00p | 1,410.00p | 3445 |
| 21/10/2016 | 1,410.00p | 1,457.00p | 1,410.00p | 1,410.00p | 1346 |
| 20/10/2016 | 1,362.50p | 1,455.00p | 1,335.00p | 1,410.00p | 10255 |
| 19/10/2016 | 1,425.00p | 1,425.00p | 1,310.00p | 1,360.00p | 9348 |
| 18/10/2016 | 1,462.50p | 1,488.75p | 1,380.00p | 1,425.00p | 8097 |
| 17/10/2016 | 1,475.00p | 1,600.00p | 1,410.00p | 1,462.50p | 17734 |
| 14/10/2016 | 1,400.00p | 1,450.00p | 1,355.00p | 1,450.00p | 5424 |
| 13/10/2016 | 1,400.00p | 1,434.00p | 1,350.00p | 1,400.00p | 5174 |
| 12/10/2016 | 1,350.00p | 1,450.00p | 1,300.00p | 1,412.50p | 9241 |
| 11/10/2016 | 1,300.00p | 1,370.00p | 1,300.00p | 1,350.00p | 6523 |
| 10/10/2016 | 1,125.00p | 1,355.50p | 1,125.00p | 1,302.00p | 29673 |
| 07/10/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 14591 |
| 06/10/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 500 |
| 05/10/2016 | 1,125.00p | 1,157.00p | 1,094.00p | 1,125.00p | 3900 |
| 04/10/2016 | 1,125.00p | 1,170.00p | 1,075.00p | 1,125.00p | 6075 |
| 03/10/2016 | 1,125.00p | 1,150.00p | 1,093.00p | 1,125.00p | 8813 |
| 30/09/2016 | 1,125.00p | 1,143.00p | 1,090.00p | 1,125.00p | 1439 |
| 29/09/2016 | 1,125.00p | 1,143.00p | 1,125.00p | 1,125.00p | 1330 |
| 28/09/2016 | 1,125.00p | 1,125.00p | 1,090.00p | 1,125.00p | 60 |
| 27/09/2016 | 1,125.00p | 1,143.00p | 1,125.00p | 1,125.00p | 4647 |
| 26/09/2016 | 1,125.00p | 1,126.00p | 1,125.00p | 1,125.00p | 1877 |
| 23/09/2016 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 7169 |
| 22/09/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 1717 |
| 21/09/2016 | 1,125.00p | 1,125.00p | 1,087.00p | 1,125.00p | 4566 |
| 20/09/2016 | 1,125.00p | 1,154.00p | 1,125.00p | 1,125.00p | 2998 |
| 19/09/2016 | 1,125.00p | 1,137.00p | 1,125.00p | 1,125.00p | 2190 |
| 16/09/2016 | 1,125.00p | 1,137.00p | 1,076.00p | 1,125.00p | 10536 |
| 15/09/2016 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 2347 |
| 14/09/2016 | 1,125.00p | 1,140.00p | 1,083.52p | 1,125.00p | 1498 |
| 13/09/2016 | 1,125.00p | 1,150.00p | 1,075.00p | 1,125.00p | 4977 |
| 12/09/2016 | 1,125.00p | 1,130.00p | 1,125.00p | 1,125.00p | 525 |
| 09/09/2016 | 1,125.00p | 1,138.00p | 1,125.00p | 1,125.00p | 1172 |
| 08/09/2016 | 1,125.00p | 1,140.00p | 1,087.00p | 1,125.00p | 1924 |
| 07/09/2016 | 1,125.00p | 1,150.00p | 1,090.00p | 1,125.00p | 8869 |
| 06/09/2016 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 191 |
| 05/09/2016 | 1,125.00p | 1,160.00p | 1,087.00p | 1,130.00p | 4212 |
| 02/09/2016 | 1,125.00p | 1,170.00p | 1,125.00p | 1,125.00p | 17180 |
| 01/09/2016 | 1,125.00p | 1,175.00p | 1,125.00p | 1,125.00p | 1950 |
| 31/08/2016 | 1,125.00p | 1,160.00p | 1,104.00p | 1,125.00p | 3020 |
| 30/08/2016 | 1,112.50p | 1,150.00p | 1,112.50p | 1,125.00p | 4833 |
| 26/08/2016 | 1,112.50p | 1,130.00p | 1,075.00p | 1,112.50p | 213313 |
| 25/08/2016 | 1,112.50p | 1,140.00p | 1,097.50p | 1,099.00p | 2774 |
| 24/08/2016 | 1,160.00p | 1,160.00p | 1,090.00p | 1,112.50p | 7870 |
| 23/08/2016 | 1,160.00p | 1,188.00p | 1,120.00p | 1,160.00p | 13698 |
| 22/08/2016 | 980.00p | 1,230.00p | 980.00p | 1,160.00p | 97313 |
| 19/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 803 |
| 18/08/2016 | 975.00p | 989.00p | 941.00p | 975.00p | 381 |
| 17/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 754 |
| 16/08/2016 | 975.00p | 990.00p | 975.00p | 975.00p | 350 |
| 15/08/2016 | 975.00p | 989.00p | 975.00p | 975.00p | 3343 |
| 12/08/2016 | 975.00p | 990.00p | 975.00p | 975.00p | 2605 |
| 11/08/2016 | 975.00p | 994.00p | 975.00p | 975.00p | 500 |
| 10/08/2016 | 975.00p | 995.00p | 975.00p | 975.00p | 4315 |
| 09/08/2016 | 975.00p | 983.00p | 975.00p | 975.00p | 1650 |
| 08/08/2016 | 975.00p | 985.00p | 955.00p | 985.00p | 9625 |
| 05/08/2016 | 975.00p | 985.00p | 967.00p | 975.00p | 3742 |
| 04/08/2016 | 975.00p | 1,025.00p | 965.00p | 975.00p | 5135 |
| 03/08/2016 | 975.00p | 1,016.67p | 975.00p | 975.00p | 10900 |
| 02/08/2016 | 975.00p | 1,000.00p | 925.00p | 975.00p | 11422 |
| 01/08/2016 | 970.00p | 1,004.00p | 960.00p | 975.00p | 944 |
| 29/07/2016 | 962.50p | 995.00p | 930.00p | 970.00p | 8344 |
| 28/07/2016 | 962.50p | 985.00p | 935.00p | 962.50p | 9560 |
| 27/07/2016 | 945.00p | 990.00p | 945.00p | 962.50p | 20322 |
| 26/07/2016 | 932.50p | 975.00p | 902.75p | 945.00p | 207054 |
| 25/07/2016 | 930.00p | 950.00p | 899.50p | 920.00p | 16589 |
| 22/07/2016 | 942.50p | 945.00p | 920.00p | 930.00p | 8457 |
| 21/07/2016 | 942.50p | 946.00p | 933.00p | 942.50p | 22994 |
| 20/07/2016 | 942.50p | 950.00p | 930.00p | 942.50p | 17036 |
| 19/07/2016 | 942.50p | 975.00p | 910.00p | 942.50p | 5916 |
| 18/07/2016 | 942.50p | 943.80p | 926.00p | 942.50p | 1217 |
| 15/07/2016 | 942.50p | 942.50p | 935.00p | 942.50p | 5000 |
| 14/07/2016 | 942.50p | 946.00p | 926.00p | 942.50p | 498 |
| 13/07/2016 | 942.50p | 960.00p | 935.00p | 942.50p | 16238 |
| 12/07/2016 | 942.50p | 965.00p | 940.00p | 942.50p | 3111 |
| 11/07/2016 | 947.50p | 965.00p | 920.00p | 942.50p | 15405 |
| 08/07/2016 | 947.50p | 953.00p | 947.50p | 947.50p | 1903 |
*Close Price adjusted for both dividends and splits