Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/03/2016 1,157.50p 1,165.00p 1,157.50p 1,157.50p 59
09/03/2016 1,157.50p 1,165.00p 1,157.50p 1,157.50p 2298
08/03/2016 1,157.50p 1,165.00p 1,157.50p 1,157.50p 856
07/03/2016 1,157.50p 1,157.50p 1,140.00p 1,157.50p 5350
04/03/2016 1,157.50p 1,157.50p 1,130.00p 1,157.50p 941
03/03/2016 1,160.00p 1,196.00p 1,150.00p 1,157.50p 137
02/03/2016 1,150.00p 1,155.00p 1,125.00p 1,155.00p 1713
01/03/2016 1,150.00p 1,155.00p 1,125.00p 1,150.00p 2947
29/02/2016 1,150.00p 1,155.00p 1,150.00p 1,150.00p 273
26/02/2016 1,150.00p 1,190.00p 1,105.00p 1,150.00p 502
25/02/2016 1,150.00p 1,150.00p 1,145.00p 1,150.00p 4822
24/02/2016 1,150.00p 1,150.00p 1,105.00p 1,150.00p 725
23/02/2016 1,150.00p 1,190.00p 1,145.00p 1,150.00p 8066
22/02/2016 1,150.00p 1,150.00p 1,149.00p 1,150.00p 450
19/02/2016 1,150.00p 1,150.00p 1,150.00p 1,150.00p 166
18/02/2016 1,150.00p 1,200.00p 1,140.00p 1,150.00p 1484
17/02/2016 1,150.00p 1,150.00p 1,149.00p 1,150.00p 216
16/02/2016 1,150.00p 1,200.00p 1,105.00p 1,200.00p 801
15/02/2016 1,150.00p 1,150.00p 1,105.00p 1,150.00p 1060
12/02/2016 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
11/02/2016 1,150.00p 1,150.00p 1,149.00p 1,150.00p 200
10/02/2016 1,150.00p 1,180.00p 1,150.00p 1,150.00p 773
09/02/2016 1,162.50p 1,162.50p 1,149.00p 1,150.00p 43
08/02/2016 1,162.50p 1,162.50p 1,150.00p 1,162.50p 1444
05/02/2016 1,162.50p 1,162.50p 1,154.00p 1,162.50p 86
04/02/2016 1,162.50p 1,162.50p 1,125.00p 1,162.50p 1753
03/02/2016 1,162.50p 1,162.50p 1,160.00p 1,162.50p 731
02/02/2016 1,162.50p 1,170.00p 1,130.00p 1,162.50p 4028
01/02/2016 1,162.50p 1,162.50p 1,155.00p 1,162.50p 173
29/01/2016 1,155.00p 1,162.50p 1,155.00p 1,162.50p 1892
28/01/2016 1,155.00p 1,155.00p 1,140.00p 1,155.00p 324
27/01/2016 1,155.00p 1,155.00p 1,150.00p 1,155.00p 2144
26/01/2016 1,162.50p 1,162.50p 1,115.00p 1,155.00p 807
25/01/2016 1,162.50p 1,162.50p 1,125.00p 1,162.50p 679
22/01/2016 1,162.50p 1,165.58p 1,150.00p 1,150.00p 710
21/01/2016 1,185.00p 1,185.00p 1,130.00p 1,162.50p 1046
20/01/2016 1,215.00p 1,220.00p 1,150.00p 1,185.00p 2018
19/01/2016 1,215.00p 1,230.00p 1,215.00p 1,215.00p 432
18/01/2016 1,220.00p 1,240.00p 1,190.00p 1,215.00p 16571
15/01/2016 1,255.00p 1,257.00p 1,191.80p 1,220.00p 2995
14/01/2016 1,255.00p 1,299.00p 1,255.00p 1,255.00p 6175
13/01/2016 1,255.00p 1,300.00p 1,241.50p 1,255.00p 7076
12/01/2016 1,255.00p 1,295.00p 1,230.00p 1,255.00p 994
11/01/2016 1,255.00p 1,255.00p 1,255.00p 1,255.00p 0
08/01/2016 1,255.00p 1,255.00p 1,220.00p 1,255.00p 1
07/01/2016 1,255.00p 1,255.00p 1,255.00p 1,255.00p 0
06/01/2016 1,255.00p 1,280.00p 1,255.00p 1,255.00p 718
05/01/2016 1,262.50p 1,262.50p 1,220.00p 1,255.00p 640
04/01/2016 1,262.50p 1,300.00p 1,262.50p 1,262.50p 150
31/12/2015 1,262.50p 1,299.00p 1,262.50p 1,262.50p 432
30/12/2015 1,262.50p 1,262.50p 1,243.75p 1,262.50p 82
29/12/2015 1,237.50p 1,300.00p 1,237.50p 1,262.50p 403
24/12/2015 1,237.50p 1,237.50p 1,237.50p 1,237.50p 0
23/12/2015 1,237.50p 1,262.24p 1,218.75p 1,237.50p 32918
22/12/2015 1,237.50p 1,245.00p 1,233.00p 1,237.50p 372
21/12/2015 1,237.50p 1,237.50p 1,237.50p 1,237.50p 0
18/12/2015 1,250.00p 1,250.00p 1,180.32p 1,237.50p 1000
17/12/2015 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
16/12/2015 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
15/12/2015 1,250.00p 1,250.00p 1,200.00p 1,250.00p 84
14/12/2015 1,262.50p 1,262.50p 1,215.00p 1,250.00p 555
11/12/2015 1,262.50p 1,262.50p 1,225.00p 1,262.50p 1334
10/12/2015 1,262.50p 1,262.50p 1,225.00p 1,262.50p 2700
09/12/2015 1,262.50p 1,262.50p 1,210.00p 1,262.50p 800
08/12/2015 1,262.50p 1,262.50p 1,262.50p 1,262.50p 0
07/12/2015 1,265.00p 1,279.00p 1,262.50p 1,262.50p 702
04/12/2015 1,287.50p 1,324.25p 1,240.00p 1,265.00p 815
03/12/2015 1,277.50p 1,287.50p 1,265.00p 1,287.50p 9600
02/12/2015 1,262.50p 1,300.00p 1,250.00p 1,277.50p 2034
01/12/2015 1,261.50p 1,298.00p 1,261.50p 1,262.50p 450
30/11/2015 1,261.50p 1,298.00p 1,261.50p 1,261.50p 354
27/11/2015 1,261.50p 1,295.00p 1,238.00p 1,261.50p 1076
26/11/2015 1,242.50p 1,300.00p 1,242.50p 1,262.50p 404
25/11/2015 1,235.00p 1,280.00p 1,235.00p 1,242.50p 626
24/11/2015 1,235.00p 1,270.00p 1,235.00p 1,235.00p 200
23/11/2015 1,235.00p 1,265.00p 1,235.00p 1,235.00p 157
20/11/2015 1,235.00p 1,235.00p 1,203.50p 1,235.00p 208
19/11/2015 1,267.50p 1,290.00p 1,208.75p 1,235.00p 2354
18/11/2015 1,267.50p 1,267.50p 1,240.00p 1,267.50p 600
17/11/2015 1,267.50p 1,295.00p 1,240.00p 1,267.50p 363134
16/11/2015 1,262.50p 1,290.00p 1,241.00p 1,267.50p 4322
13/11/2015 1,262.50p 1,262.50p 1,240.00p 1,262.50p 2150
12/11/2015 1,205.00p 1,300.00p 1,205.00p 1,262.50p 5910
11/11/2015 1,202.50p 1,233.00p 1,180.00p 1,205.00p 5353
10/11/2015 1,202.50p 1,213.00p 1,202.50p 1,202.50p 320
09/11/2015 1,190.00p 1,215.00p 1,170.00p 1,202.50p 4927
06/11/2015 1,107.50p 1,210.00p 1,107.50p 1,190.00p 3862
05/11/2015 1,107.50p 1,120.00p 1,107.50p 1,107.50p 1101
04/11/2015 1,107.50p 1,115.50p 1,100.00p 1,107.50p 2680
03/11/2015 1,107.50p 1,130.00p 1,107.50p 1,107.50p 1247
02/11/2015 1,107.50p 1,129.00p 1,107.50p 1,107.50p 851
30/10/2015 1,105.00p 1,130.00p 1,105.00p 1,107.50p 759
29/10/2015 1,102.50p 1,123.00p 1,102.50p 1,105.00p 1636
28/10/2015 1,102.50p 1,123.00p 1,102.50p 1,102.50p 1022
27/10/2015 1,102.50p 1,123.00p 1,102.50p 1,102.50p 915
26/10/2015 1,100.00p 1,120.00p 1,100.00p 1,102.50p 1980
23/10/2015 1,097.50p 1,120.00p 1,085.00p 1,100.00p 14737
22/10/2015 1,122.50p 1,122.50p 1,095.00p 1,097.50p 9238
21/10/2015 1,125.00p 1,125.00p 1,115.00p 1,122.50p 1132
20/10/2015 1,130.00p 1,130.00p 1,110.00p 1,125.00p 1264
19/10/2015 1,130.00p 1,147.00p 1,110.80p 1,130.00p 14582
16/10/2015 1,130.00p 1,149.00p 1,110.80p 1,130.00p 2003
15/10/2015 1,135.00p 1,150.00p 1,110.50p 1,130.00p 6565
14/10/2015 1,152.50p 1,166.00p 1,135.00p 1,152.50p 15829
13/10/2015 1,142.50p 1,170.00p 1,142.50p 1,152.50p 8003
12/10/2015 1,100.00p 1,165.00p 1,100.00p 1,142.50p 7210
09/10/2015 1,092.50p 1,120.00p 1,092.50p 1,100.00p 6627
08/10/2015 1,117.50p 1,117.50p 1,070.00p 1,092.50p 7896
07/10/2015 1,117.50p 1,117.50p 1,114.00p 1,117.50p 3350
06/10/2015 1,117.50p 1,129.00p 1,103.00p 1,117.50p 6900
05/10/2015 1,115.00p 1,132.00p 1,115.00p 1,117.50p 5195
02/10/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
01/10/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
30/09/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
29/09/2015 1,105.00p 1,105.00p 1,100.00p 1,105.00p 0
28/09/2015 1,105.00p 1,124.00p 1,100.00p 1,100.00p 2493
25/09/2015 1,105.00p 1,105.00p 1,083.00p 1,105.00p 5
24/09/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
23/09/2015 1,105.00p 1,112.00p 1,079.00p 1,105.00p 1793
22/09/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
21/09/2015 1,110.00p 1,115.00p 1,095.00p 1,105.00p 31
18/09/2015 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
17/09/2015 1,112.50p 1,112.50p 1,110.00p 1,110.00p 0
16/09/2015 1,115.00p 1,115.00p 1,100.00p 1,112.50p 403
15/09/2015 1,120.00p 1,120.00p 1,115.00p 1,115.00p 0
14/09/2015 1,122.50p 1,125.00p 1,102.00p 1,120.00p 2217
11/09/2015 1,122.50p 1,125.00p 1,122.50p 1,122.50p 5270
10/09/2015 1,122.50p 1,125.00p 1,122.50p 1,122.50p 3900
09/09/2015 1,122.50p 1,125.00p 1,110.00p 1,122.50p 1220
08/09/2015 1,122.50p 1,145.00p 1,122.50p 1,122.50p 1171
07/09/2015 1,075.00p 1,145.00p 1,075.00p 1,122.50p 3161
04/09/2015 987.50p 1,120.00p 987.50p 1,075.00p 7325
03/09/2015 935.00p 942.50p 935.00p 935.00p 84
02/09/2015 935.00p 942.50p 935.00p 935.00p 273
01/09/2015 935.00p 942.50p 935.00p 935.00p 263
28/08/2015 937.50p 937.50p 915.00p 935.00p 400
27/08/2015 932.50p 937.50p 932.50p 937.50p 0
26/08/2015 945.00p 945.00p 905.00p 932.50p 2018
25/08/2015 945.00p 950.00p 945.00p 945.00p 450
24/08/2015 965.00p 965.00p 920.00p 945.00p 2462
21/08/2015 965.00p 965.00p 965.00p 965.00p 0
20/08/2015 975.00p 975.00p 965.00p 965.00p 0
19/08/2015 975.00p 980.00p 975.00p 975.00p 29
18/08/2015 980.00p 980.00p 950.00p 950.00p 299
17/08/2015 980.00p 980.00p 980.00p 980.00p 0
14/08/2015 980.00p 983.00p 980.00p 980.00p 200
13/08/2015 980.00p 980.00p 980.00p 980.00p 0
12/08/2015 980.00p 980.00p 980.00p 980.00p 0
11/08/2015 980.00p 980.00p 980.00p 980.00p 0
10/08/2015 980.00p 984.00p 980.00p 980.00p 630
07/08/2015 980.00p 980.00p 960.00p 980.00p 2
06/08/2015 980.00p 980.00p 980.00p 980.00p 0
05/08/2015 980.00p 984.00p 950.00p 980.00p 5200
04/08/2015 980.00p 985.00p 961.00p 980.00p 1245
03/08/2015 980.00p 1,010.00p 980.00p 980.00p 5380
31/07/2015 980.00p 995.00p 980.00p 980.00p 45
30/07/2015 980.00p 980.00p 980.00p 980.00p 0
29/07/2015 980.00p 981.95p 980.00p 980.00p 13939
28/07/2015 980.00p 985.00p 965.00p 980.00p 3652
27/07/2015 980.00p 982.00p 980.00p 980.00p 16700
24/07/2015 980.00p 995.00p 980.00p 980.00p 1500
23/07/2015 980.00p 980.00p 980.00p 980.00p 0
22/07/2015 980.00p 1,000.00p 980.00p 980.00p 170
21/07/2015 980.00p 1,000.00p 980.00p 980.00p 500
20/07/2015 965.00p 1,000.00p 965.00p 980.00p 1197
17/07/2015 955.00p 998.00p 955.00p 965.00p 1533
16/07/2015 947.50p 970.00p 940.00p 955.00p 512
15/07/2015 940.00p 970.00p 932.00p 947.50p 768
14/07/2015 932.50p 960.00p 932.50p 940.00p 259
13/07/2015 932.50p 955.00p 930.00p 932.50p 561
10/07/2015 932.50p 932.50p 910.00p 932.50p 3
09/07/2015 925.00p 950.00p 895.00p 932.50p 1750
08/07/2015 925.00p 945.00p 918.40p 925.00p 2019
07/07/2015 917.50p 953.00p 917.50p 925.00p 3100
06/07/2015 902.50p 930.00p 902.50p 917.50p 1407
03/07/2015 902.50p 902.50p 902.50p 902.50p 0
02/07/2015 875.00p 925.00p 875.00p 902.50p 2477
01/07/2015 877.50p 880.00p 875.00p 875.00p 400
30/06/2015 870.00p 905.00p 870.00p 877.50p 1100
29/06/2015 875.00p 890.00p 865.00p 870.00p 602
26/06/2015 865.00p 908.15p 850.00p 880.00p 4487
25/06/2015 865.00p 890.00p 865.00p 865.00p 172
24/06/2015 860.00p 880.00p 845.50p 865.00p 563
23/06/2015 860.00p 879.00p 860.00p 860.00p 400
22/06/2015 842.50p 879.60p 842.50p 860.00p 481
19/06/2015 840.00p 842.50p 840.00p 842.50p 0
18/06/2015 835.00p 840.00p 835.00p 840.00p 0
17/06/2015 825.00p 835.00p 825.00p 835.00p 0
16/06/2015 825.00p 826.00p 822.00p 825.00p 2479
15/06/2015 825.00p 850.00p 810.00p 825.00p 567
12/06/2015 825.00p 849.50p 825.00p 825.00p 2460
11/06/2015 825.00p 825.00p 825.00p 825.00p 1000
10/06/2015 825.00p 850.00p 819.42p 825.00p 1414
09/06/2015 825.00p 825.00p 825.00p 825.00p 0
08/06/2015 825.00p 850.00p 825.00p 825.00p 150
05/06/2015 825.00p 850.00p 810.00p 825.00p 577
04/06/2015 800.00p 840.00p 800.00p 825.00p 650
03/06/2015 800.00p 824.50p 800.00p 800.00p 500
02/06/2015 800.00p 824.25p 800.00p 800.00p 200
01/06/2015 800.00p 824.91p 800.00p 800.00p 806

*Close Price adjusted for both dividends and splits