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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits