Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/05/2015 800.00p 822.50p 800.00p 800.00p 469
28/05/2015 800.00p 800.00p 800.00p 800.00p 0
27/05/2015 800.00p 822.50p 800.00p 800.00p 365
26/05/2015 800.00p 822.25p 792.00p 800.00p 820
22/05/2015 800.00p 822.50p 790.00p 800.00p 737
21/05/2015 800.00p 822.50p 800.00p 800.00p 1100
20/05/2015 805.00p 805.00p 800.00p 800.00p 0
19/05/2015 807.50p 817.25p 780.00p 805.00p 6154
18/05/2015 807.50p 810.00p 785.00p 807.50p 8586
15/05/2015 807.50p 807.50p 780.00p 807.50p 1681
14/05/2015 807.50p 807.50p 798.00p 807.50p 1000
13/05/2015 815.00p 815.00p 785.00p 807.50p 1446
12/05/2015 815.00p 815.00p 800.00p 815.00p 224
11/05/2015 832.50p 832.50p 795.00p 815.00p 3731
08/05/2015 832.50p 832.50p 811.00p 832.50p 121
07/05/2015 837.50p 837.50p 815.00p 832.50p 881
06/05/2015 840.00p 840.00p 815.45p 837.50p 200
05/05/2015 840.00p 850.89p 815.75p 840.00p 1121
01/05/2015 850.00p 850.00p 820.00p 840.00p 2723
30/04/2015 815.00p 860.00p 815.00p 850.00p 2799
29/04/2015 815.00p 825.00p 802.40p 815.00p 5718
28/04/2015 810.00p 822.50p 795.00p 815.00p 10932
27/04/2015 812.50p 815.00p 805.00p 810.00p 6250
24/04/2015 812.50p 812.50p 790.00p 812.50p 2316
23/04/2015 812.50p 812.50p 775.00p 812.50p 8778
22/04/2015 835.00p 836.50p 782.00p 812.50p 4469
21/04/2015 860.00p 860.00p 830.00p 835.00p 664
20/04/2015 860.00p 890.00p 840.00p 890.00p 802
17/04/2015 865.00p 865.00p 835.00p 860.00p 4070
16/04/2015 865.00p 865.00p 800.00p 865.00p 437596
15/04/2015 865.00p 865.00p 840.00p 865.00p 448
14/04/2015 865.00p 870.00p 840.00p 865.00p 307
13/04/2015 885.00p 885.00p 848.50p 865.00p 1337
10/04/2015 885.00p 900.00p 851.00p 885.00p 1587
09/04/2015 885.00p 885.00p 867.50p 885.00p 375
08/04/2015 880.00p 903.00p 867.00p 885.00p 3048
07/04/2015 880.00p 900.00p 880.00p 880.00p 500
02/04/2015 880.00p 880.00p 865.00p 880.00p 2950
01/04/2015 880.00p 900.00p 880.00p 880.00p 270
31/03/2015 880.00p 900.00p 880.00p 880.00p 6402
30/03/2015 845.00p 920.00p 845.00p 880.00p 18598
27/03/2015 845.00p 870.44p 845.00p 845.00p 414
26/03/2015 845.00p 845.00p 822.50p 845.00p 140
25/03/2015 845.00p 867.50p 820.00p 845.00p 1687
24/03/2015 845.00p 860.00p 835.00p 845.00p 1975
23/03/2015 855.00p 855.00p 815.00p 845.00p 2821
20/03/2015 900.00p 900.00p 825.00p 855.00p 5489
19/03/2015 900.00p 900.00p 900.00p 900.00p 0
18/03/2015 900.00p 900.00p 900.00p 900.00p 0
17/03/2015 912.50p 912.50p 890.00p 900.00p 150
16/03/2015 912.50p 912.50p 912.50p 912.50p 0
13/03/2015 912.50p 912.50p 890.00p 912.50p 112
12/03/2015 912.50p 912.50p 912.50p 912.50p 0
11/03/2015 912.50p 912.50p 887.50p 912.50p 5169
10/03/2015 912.50p 912.50p 895.00p 912.50p 203
09/03/2015 897.50p 933.00p 897.50p 912.50p 863
06/03/2015 897.50p 919.00p 897.50p 897.50p 212
05/03/2015 897.50p 897.50p 897.50p 897.50p 0
04/03/2015 897.50p 919.00p 897.50p 897.50p 216
03/03/2015 897.50p 897.50p 897.50p 897.50p 0
02/03/2015 897.50p 897.50p 897.50p 897.50p 0
27/02/2015 882.50p 897.50p 880.00p 897.50p 1000
26/02/2015 882.50p 882.50p 882.50p 882.50p 0
25/02/2015 875.00p 899.99p 875.00p 882.50p 131
24/02/2015 865.00p 899.71p 865.00p 875.00p 1349
23/02/2015 852.50p 890.00p 852.50p 865.00p 1397
20/02/2015 852.50p 869.65p 852.50p 852.50p 15
19/02/2015 852.50p 870.00p 852.50p 852.50p 343
18/02/2015 852.50p 852.50p 850.00p 852.50p 1109
17/02/2015 852.50p 852.50p 852.50p 852.50p 0
16/02/2015 847.50p 870.00p 827.00p 852.50p 2979
13/02/2015 847.50p 855.00p 825.00p 847.50p 680
12/02/2015 847.50p 847.50p 847.50p 847.50p 0
11/02/2015 847.50p 847.50p 847.50p 847.50p 0
10/02/2015 847.50p 867.00p 835.00p 847.50p 1600
09/02/2015 847.50p 847.50p 847.50p 847.50p 0
06/02/2015 835.00p 858.00p 825.00p 847.50p 538
05/02/2015 835.00p 850.00p 835.00p 835.00p 1000
04/02/2015 822.50p 840.00p 810.00p 827.50p 1662
03/02/2015 822.50p 833.00p 822.50p 822.50p 100
02/02/2015 805.00p 822.50p 805.00p 822.50p 792
30/01/2015 802.50p 805.00p 802.50p 805.00p 0
29/01/2015 802.50p 813.00p 800.00p 802.50p 2744
28/01/2015 802.50p 813.00p 802.50p 802.50p 368
27/01/2015 802.50p 810.00p 802.50p 802.50p 500
26/01/2015 802.50p 802.50p 785.00p 802.50p 1000
23/01/2015 802.50p 802.50p 802.50p 802.50p 0
22/01/2015 802.50p 809.00p 802.50p 802.50p 400
21/01/2015 780.00p 810.00p 780.00p 802.50p 837
20/01/2015 780.00p 795.00p 780.00p 780.00p 250
19/01/2015 757.50p 780.00p 755.00p 780.00p 2660
16/01/2015 757.50p 757.50p 757.50p 757.50p 0
15/01/2015 750.00p 757.50p 743.00p 757.50p 2100
14/01/2015 745.00p 768.00p 740.00p 750.00p 4409
13/01/2015 730.00p 759.50p 730.00p 745.00p 893
12/01/2015 730.00p 730.00p 730.00p 730.00p 0
09/01/2015 730.00p 749.60p 730.00p 730.00p 6676
08/01/2015 730.00p 750.00p 730.00p 730.00p 500
07/01/2015 730.00p 749.95p 730.00p 730.00p 881
06/01/2015 730.00p 731.00p 730.00p 730.00p 0
05/01/2015 730.00p 749.95p 720.00p 731.00p 6742
02/01/2015 730.00p 750.00p 730.00p 730.00p 1503
31/12/2014 730.00p 750.00p 730.00p 730.00p 265
30/12/2014 730.00p 750.00p 720.00p 730.00p 600
29/12/2014 730.00p 750.00p 720.00p 730.00p 1763
24/12/2014 730.00p 748.00p 730.00p 730.00p 300
23/12/2014 730.00p 747.00p 730.00p 730.00p 700
22/12/2014 730.00p 730.00p 730.00p 730.00p 0
19/12/2014 730.00p 747.00p 712.13p 730.00p 25270
18/12/2014 730.00p 747.00p 730.00p 730.00p 383
17/12/2014 730.00p 730.00p 730.00p 730.00p 0
16/12/2014 730.00p 747.00p 715.00p 730.00p 4433
15/12/2014 730.00p 747.00p 730.00p 730.00p 176
12/12/2014 730.00p 735.00p 730.00p 730.00p 0
11/12/2014 730.00p 748.00p 730.00p 730.00p 1180
10/12/2014 730.00p 730.00p 713.00p 730.00p 1060
09/12/2014 720.00p 739.60p 712.13p 730.00p 8410
08/12/2014 720.00p 725.00p 700.00p 720.00p 7551
05/12/2014 720.00p 725.00p 707.00p 720.00p 3680

*Close Price adjusted for both dividends and splits