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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Bioventix (BVXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/07/2016 | 947.50p | 956.85p | 947.50p | 947.50p | 2632 |
| 06/07/2016 | 947.50p | 970.00p | 910.00p | 947.50p | 4078 |
| 05/07/2016 | 962.50p | 987.00p | 947.50p | 947.50p | 1259 |
| 04/07/2016 | 962.50p | 990.00p | 925.75p | 962.50p | 2832 |
| 01/07/2016 | 962.50p | 995.00p | 927.00p | 962.50p | 4785 |
| 30/06/2016 | 962.50p | 1,000.00p | 962.50p | 962.50p | 7006 |
| 29/06/2016 | 962.50p | 985.00p | 925.00p | 962.50p | 2373 |
| 28/06/2016 | 962.50p | 985.00p | 925.00p | 962.50p | 1594 |
| 27/06/2016 | 962.50p | 990.00p | 927.00p | 962.50p | 595 |
| 24/06/2016 | 985.00p | 999.00p | 915.00p | 962.50p | 4340 |
| 23/06/2016 | 1,005.00p | 1,035.00p | 1,005.00p | 1,005.00p | 4063 |
| 22/06/2016 | 990.00p | 1,045.00p | 990.00p | 1,005.00p | 9929 |
| 21/06/2016 | 967.50p | 1,000.00p | 955.00p | 990.00p | 5950 |
| 20/06/2016 | 967.50p | 982.00p | 938.50p | 967.50p | 1748 |
| 17/06/2016 | 1,012.50p | 1,012.50p | 925.00p | 967.50p | 4438 |
| 16/06/2016 | 1,012.50p | 1,012.50p | 975.00p | 1,012.50p | 500 |
| 15/06/2016 | 1,037.50p | 1,037.50p | 975.00p | 1,012.50p | 1300 |
| 14/06/2016 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 891 |
| 13/06/2016 | 1,037.50p | 1,037.50p | 1,010.00p | 1,037.50p | 2000 |
| 10/06/2016 | 1,037.50p | 1,037.50p | 1,023.00p | 1,037.50p | 1615 |
| 09/06/2016 | 1,037.50p | 1,037.50p | 1,001.00p | 1,037.50p | 427 |
| 08/06/2016 | 1,037.50p | 1,037.50p | 1,023.00p | 1,037.50p | 347 |
| 07/06/2016 | 1,037.50p | 1,037.50p | 1,024.75p | 1,037.50p | 388 |
| 06/06/2016 | 1,037.50p | 1,037.50p | 1,010.00p | 1,037.50p | 2267 |
| 03/06/2016 | 1,037.50p | 1,037.50p | 1,027.00p | 1,037.50p | 843 |
| 02/06/2016 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 1552 |
| 01/06/2016 | 1,037.50p | 1,049.00p | 1,010.00p | 1,037.50p | 8183 |
| 31/05/2016 | 1,037.50p | 1,050.00p | 1,037.50p | 1,037.50p | 2101 |
| 27/05/2016 | 1,032.50p | 1,039.00p | 1,032.50p | 1,032.50p | 550 |
| 26/05/2016 | 1,032.50p | 1,040.00p | 1,008.00p | 1,032.50p | 1500 |
| 25/05/2016 | 1,032.50p | 1,045.00p | 1,032.50p | 1,032.50p | 2255 |
| 24/05/2016 | 1,032.50p | 1,045.00p | 1,032.50p | 1,032.50p | 171 |
| 23/05/2016 | 1,032.50p | 1,045.00p | 1,007.00p | 1,032.50p | 837 |
| 20/05/2016 | 1,032.50p | 1,040.00p | 1,007.00p | 1,032.50p | 2681 |
| 19/05/2016 | 1,032.50p | 1,062.79p | 1,000.00p | 1,032.50p | 4206 |
| 18/05/2016 | 1,032.50p | 1,034.00p | 1,017.00p | 1,032.50p | 1000 |
| 17/05/2016 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
| 16/05/2016 | 1,032.50p | 1,032.50p | 1,017.00p | 1,032.50p | 293 |
| 13/05/2016 | 1,032.50p | 1,032.50p | 1,000.00p | 1,032.50p | 1015 |
| 12/05/2016 | 1,032.50p | 1,032.50p | 1,000.00p | 1,032.50p | 299 |
| 11/05/2016 | 1,032.50p | 1,032.50p | 1,028.00p | 1,032.50p | 1287 |
| 10/05/2016 | 1,032.50p | 1,065.00p | 1,003.25p | 1,032.50p | 1838 |
| 09/05/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 3126 |
| 06/05/2016 | 1,032.50p | 1,050.00p | 1,010.00p | 1,032.50p | 652 |
| 05/05/2016 | 1,032.50p | 1,032.50p | 1,020.00p | 1,032.50p | 2455 |
| 04/05/2016 | 1,032.50p | 1,055.00p | 1,010.00p | 1,032.50p | 260 |
| 03/05/2016 | 1,032.50p | 1,055.00p | 1,032.50p | 1,032.50p | 188 |
| 29/04/2016 | 1,032.50p | 1,058.00p | 1,010.00p | 1,032.50p | 15749 |
| 28/04/2016 | 1,032.50p | 1,065.00p | 1,010.00p | 1,032.50p | 11362 |
| 27/04/2016 | 1,032.50p | 1,050.00p | 1,003.25p | 1,032.50p | 8868 |
| 26/04/2016 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
| 25/04/2016 | 1,032.50p | 1,060.00p | 1,032.50p | 1,032.50p | 660 |
| 22/04/2016 | 1,032.50p | 1,060.00p | 1,032.50p | 1,032.50p | 9686 |
| 21/04/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 1750 |
| 20/04/2016 | 1,032.50p | 1,065.00p | 1,032.50p | 1,032.50p | 27818 |
| 19/04/2016 | 1,032.50p | 1,050.00p | 1,022.50p | 1,040.00p | 17452 |
| 18/04/2016 | 1,032.50p | 1,050.00p | 1,032.50p | 1,032.50p | 1588 |
| 15/04/2016 | 1,032.50p | 1,065.00p | 1,032.50p | 1,032.50p | 6650 |
| 14/04/2016 | 1,037.50p | 1,070.00p | 1,028.50p | 1,032.50p | 16546 |
| 13/04/2016 | 1,037.50p | 1,074.25p | 1,037.50p | 1,037.50p | 3410 |
| 12/04/2016 | 1,037.50p | 1,072.00p | 1,037.50p | 1,037.50p | 2293 |
| 11/04/2016 | 1,035.00p | 1,063.71p | 1,025.00p | 1,037.50p | 5415 |
| 08/04/2016 | 1,032.50p | 1,065.00p | 997.00p | 1,032.50p | 6054 |
| 07/04/2016 | 1,032.50p | 1,065.00p | 1,000.00p | 1,032.50p | 4663 |
| 06/04/2016 | 1,017.50p | 1,065.00p | 1,017.50p | 1,032.50p | 2404 |
| 05/04/2016 | 1,017.50p | 1,065.00p | 1,017.50p | 1,017.50p | 2870 |
| 04/04/2016 | 1,017.50p | 1,065.00p | 990.00p | 1,017.50p | 3616 |
| 01/04/2016 | 1,017.50p | 1,040.00p | 1,017.50p | 1,017.50p | 4549 |
| 31/03/2016 | 1,017.50p | 1,018.00p | 978.00p | 1,017.50p | 2615 |
| 30/03/2016 | 1,042.50p | 1,042.50p | 987.00p | 1,017.50p | 2662 |
| 29/03/2016 | 1,042.50p | 1,042.50p | 1,000.00p | 1,042.50p | 7335 |
| 24/03/2016 | 1,115.00p | 1,115.00p | 1,000.00p | 1,042.50p | 11386 |
| 23/03/2016 | 1,125.00p | 1,125.00p | 1,038.68p | 1,115.00p | 86633 |
| 22/03/2016 | 1,157.50p | 1,170.00p | 1,100.00p | 1,125.00p | 2784 |
| 21/03/2016 | 1,160.00p | 1,177.00p | 1,115.00p | 1,157.50p | 5341 |
| 18/03/2016 | 1,160.00p | 1,177.00p | 1,160.00p | 1,160.00p | 288 |
| 17/03/2016 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 2000 |
*Close Price adjusted for both dividends and splits