Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/03/2016 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
15/03/2016 1,160.00p 1,177.00p 1,138.00p 1,160.00p 10315
14/03/2016 1,157.50p 1,165.00p 1,138.00p 1,160.00p 1719
11/03/2016 1,157.50p 1,165.00p 1,138.00p 1,157.50p 11504
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

*Close Price adjusted for both dividends and splits