Bioventix (BVXP) Share Price

Health Care Sector


Date Open High Low Close* Volume
18/04/2023 3,825.00p 3,865.00p 3,750.00p 3,800.00p 51620
17/04/2023 3,850.00p 3,900.00p 3,775.00p 3,840.00p 3735
14/04/2023 3,850.00p 3,900.00p 3,775.00p 3,900.00p 5019
13/04/2023 3,875.00p 3,950.00p 3,800.00p 3,850.00p 4796
12/04/2023 3,875.00p 3,920.00p 3,800.00p 3,875.00p 8267
11/04/2023 3,900.00p 4,030.00p 3,800.00p 3,875.00p 3372
06/04/2023 3,925.00p 3,940.00p 3,850.00p 3,900.00p 6470
05/04/2023 3,900.00p 3,980.00p 3,850.00p 3,925.00p 15443
04/04/2023 3,900.00p 3,949.90p 3,900.00p 3,900.00p 3001
03/04/2023 3,900.00p 3,950.00p 3,788.00p 3,900.00p 20571
31/03/2023 3,875.00p 3,945.00p 3,875.00p 3,925.00p 13341
30/03/2023 3,875.00p 3,900.00p 3,800.00p 3,875.00p 3433
29/03/2023 3,925.00p 3,929.00p 3,738.00p 3,875.00p 4239
28/03/2023 4,000.00p 4,050.00p 3,910.00p 3,925.00p 31605
27/03/2023 3,750.00p 4,050.00p 3,750.00p 4,020.00p 14955
24/03/2023 3,675.00p 3,800.00p 3,665.00p 3,725.00p 4975
23/03/2023 3,725.00p 3,790.00p 3,650.00p 3,660.00p 2496
22/03/2023 3,725.00p 3,780.00p 3,670.00p 3,725.00p 1369
21/03/2023 3,700.00p 3,750.00p 3,655.00p 3,725.00p 571
20/03/2023 3,785.00p 3,785.00p 3,700.00p 3,700.00p 1857
17/03/2023 3,785.00p 3,822.70p 3,768.00p 3,785.00p 283
16/03/2023 3,785.00p 3,822.70p 3,740.00p 3,785.00p 14812
15/03/2023 3,785.00p 3,850.00p 3,720.00p 3,785.00p 2095
14/03/2023 3,785.00p 3,800.00p 3,735.00p 3,785.00p 4494
13/03/2023 3,785.00p 3,819.00p 3,720.00p 3,785.00p 429
10/03/2023 3,825.00p 3,825.00p 3,728.80p 3,785.00p 19648
09/03/2023 3,875.00p 3,890.00p 3,800.00p 3,825.00p 6788
08/03/2023 3,950.00p 3,975.00p 3,857.50p 3,875.00p 1545
07/03/2023 3,925.00p 4,050.00p 3,860.00p 3,950.00p 31513
06/03/2023 3,950.00p 4,100.00p 3,868.00p 3,990.00p 2202
03/03/2023 3,900.00p 3,997.00p 3,891.00p 3,950.00p 2049
02/03/2023 3,900.00p 3,950.00p 3,861.00p 3,900.00p 1444
01/03/2023 3,815.00p 3,900.00p 3,810.00p 3,900.00p 3309
28/02/2023 3,825.00p 3,850.00p 3,800.00p 3,815.00p 2363
27/02/2023 3,840.00p 3,860.00p 3,750.00p 3,825.00p 2514
24/02/2023 3,925.00p 3,935.00p 3,800.00p 3,840.00p 7175
23/02/2023 3,875.00p 3,944.00p 3,850.00p 3,925.00p 1261
22/02/2023 3,975.00p 3,975.00p 3,850.00p 3,875.00p 2682
21/02/2023 4,000.00p 4,022.00p 3,920.00p 3,975.00p 2034
20/02/2023 4,025.00p 4,100.00p 3,980.00p 4,000.00p 1509
17/02/2023 4,135.00p 4,135.00p 4,000.00p 4,025.00p 1431
16/02/2023 4,175.00p 4,226.00p 4,089.50p 4,135.00p 3921
15/02/2023 4,325.00p 4,350.00p 4,200.00p 4,200.00p 8117
14/02/2023 4,060.00p 4,348.00p 4,050.00p 4,250.00p 5034
13/02/2023 4,075.00p 4,135.00p 4,060.00p 4,060.00p 234
10/02/2023 4,075.00p 4,135.00p 4,050.00p 4,075.00p 996
09/02/2023 4,100.00p 4,200.00p 4,064.00p 4,075.00p 388
08/02/2023 4,000.00p 4,185.00p 4,000.00p 4,130.00p 2206
07/02/2023 4,000.00p 4,050.00p 3,950.00p 4,000.00p 2542
06/02/2023 3,975.00p 4,050.00p 3,950.00p 4,000.00p 2695
03/02/2023 3,900.00p 4,044.00p 3,876.00p 4,000.00p 3704
02/02/2023 3,965.00p 4,000.00p 3,861.00p 3,900.00p 2153
01/02/2023 4,090.00p 4,094.00p 3,870.00p 3,870.00p 2649
31/01/2023 3,990.00p 4,150.00p 3,750.00p 4,115.00p 132920
30/01/2023 3,945.00p 3,997.50p 3,920.22p 3,990.00p 2909
27/01/2023 3,925.00p 3,970.00p 3,906.00p 3,945.00p 2195
26/01/2023 4,005.00p 4,005.00p 3,920.00p 3,920.00p 5718
25/01/2023 4,060.00p 4,060.00p 3,980.00p 4,005.00p 3090
24/01/2023 4,085.00p 4,100.00p 4,051.00p 4,060.00p 4353
23/01/2023 4,085.00p 4,099.00p 4,070.00p 4,070.00p 4500
20/01/2023 4,085.00p 4,100.00p 4,070.00p 4,085.00p 2281
19/01/2023 4,040.00p 4,100.00p 4,040.00p 4,085.00p 1225
18/01/2023 4,140.00p 4,140.00p 4,015.00p 4,100.00p 1617
17/01/2023 4,200.00p 4,200.00p 4,100.00p 4,140.00p 3538
16/01/2023 4,225.00p 4,250.00p 4,155.00p 4,200.00p 1444
13/01/2023 4,270.00p 4,294.00p 4,160.00p 4,200.00p 8056
12/01/2023 4,165.00p 4,300.00p 4,165.00p 4,270.00p 5637
11/01/2023 4,100.00p 4,300.00p 4,050.00p 4,220.00p 5229
10/01/2023 4,000.00p 4,195.00p 4,000.00p 4,100.00p 6060
09/01/2023 4,000.00p 4,020.00p 4,000.00p 4,000.00p 231
06/01/2023 4,000.00p 4,049.00p 3,987.00p 4,000.00p 981
05/01/2023 4,110.00p 4,190.00p 3,950.00p 4,000.00p 3562
04/01/2023 4,140.00p 4,199.00p 4,110.00p 4,150.00p 8771
03/01/2023 3,990.00p 4,190.00p 3,950.00p 4,140.00p 5469
30/12/2022 4,050.00p 4,094.00p 3,990.00p 3,990.00p 11766
29/12/2022 3,975.00p 4,100.00p 3,975.00p 4,050.00p 2991
28/12/2022 3,965.00p 4,030.00p 3,965.00p 3,965.00p 512
23/12/2022 3,925.00p 4,048.00p 3,925.00p 3,965.00p 1223
22/12/2022 3,940.00p 4,026.40p 3,910.00p 4,000.00p 15295
21/12/2022 3,950.00p 4,020.00p 3,935.00p 3,940.00p 1567
20/12/2022 3,875.00p 3,970.00p 3,866.00p 3,930.00p 3924
19/12/2022 3,775.00p 3,939.00p 3,750.00p 3,875.00p 4640
16/12/2022 3,700.00p 3,850.00p 3,700.00p 3,775.00p 4495
15/12/2022 3,690.00p 3,750.00p 3,630.00p 3,690.00p 1152
14/12/2022 3,690.00p 3,750.00p 3,655.00p 3,690.00p 1245
13/12/2022 3,690.00p 3,750.00p 3,630.00p 3,690.00p 1806
12/12/2022 3,690.00p 3,750.00p 3,632.40p 3,690.00p 1759
09/12/2022 3,660.00p 3,699.00p 3,650.00p 3,690.00p 1639
08/12/2022 3,660.00p 3,695.00p 3,633.00p 3,660.00p 1637
07/12/2022 3,660.00p 3,680.77p 3,635.00p 3,660.00p 1676
06/12/2022 3,670.00p 3,715.00p 3,640.00p 3,660.00p 1928
05/12/2022 3,670.00p 3,695.00p 3,625.00p 3,670.00p 1175
02/12/2022 3,685.00p 3,708.00p 3,655.00p 3,670.00p 2152
01/12/2022 3,625.00p 3,750.00p 3,625.00p 3,685.00p 5172
30/11/2022 3,600.00p 3,830.00p 3,575.00p 3,830.00p 21581
29/11/2022 3,600.00p 3,624.00p 3,555.00p 3,600.00p 1708
28/11/2022 3,600.00p 3,650.00p 3,550.00p 3,600.00p 1791
25/11/2022 3,600.00p 3,644.00p 3,560.00p 3,600.00p 864
24/11/2022 3,600.00p 3,750.00p 3,550.00p 3,600.00p 1869
23/11/2022 3,650.00p 3,650.00p 3,565.00p 3,600.00p 3079
22/11/2022 3,700.00p 3,700.00p 3,550.00p 3,650.00p 3589
21/11/2022 3,700.00p 3,724.00p 3,650.00p 3,700.00p 3444
18/11/2022 3,700.00p 3,725.00p 3,650.00p 3,700.00p 9013
17/11/2022 3,625.00p 3,749.00p 3,625.00p 3,700.00p 3072
16/11/2022 3,625.00p 3,700.00p 3,625.00p 3,625.00p 470
15/11/2022 3,600.00p 3,750.00p 3,600.00p 3,625.00p 6109
14/11/2022 3,550.00p 3,695.00p 3,517.00p 3,600.00p 2873
11/11/2022 3,450.00p 3,643.00p 3,450.00p 3,550.00p 5261
10/11/2022 3,475.00p 3,485.00p 3,400.00p 3,450.00p 1207
09/11/2022 3,500.00p 3,500.00p 3,450.00p 3,475.00p 1286
08/11/2022 3,300.00p 3,550.00p 3,250.00p 3,500.00p 18867
07/11/2022 3,300.00p 3,304.00p 3,250.00p 3,300.00p 2474
04/11/2022 3,300.00p 3,348.00p 3,282.00p 3,300.00p 4037
03/11/2022 3,325.00p 3,350.00p 3,250.00p 3,300.00p 2775
02/11/2022 3,350.00p 3,400.00p 3,287.00p 3,350.00p 47302
01/11/2022 3,350.00p 3,378.00p 3,303.00p 3,350.00p 5272
31/10/2022 3,350.00p 3,355.00p 3,300.00p 3,350.00p 9220
28/10/2022 3,350.00p 3,388.00p 3,300.00p 3,350.00p 726
27/10/2022 3,350.00p 3,394.00p 3,350.00p 3,380.00p 4164
26/10/2022 3,350.00p 3,400.00p 3,341.00p 3,350.00p 2142
25/10/2022 3,400.00p 3,425.00p 3,333.33p 3,350.00p 11725
24/10/2022 3,325.00p 3,459.09p 3,325.00p 3,400.00p 42196
21/10/2022 3,325.00p 3,350.00p 3,300.00p 3,310.00p 18675
20/10/2022 3,325.00p 3,325.00p 3,300.00p 3,325.00p 1691
19/10/2022 3,325.00p 3,350.00p 3,300.00p 3,325.00p 4075
18/10/2022 3,325.00p 3,325.00p 3,300.00p 3,325.00p 15356
17/10/2022 3,325.00p 3,325.00p 3,300.00p 3,325.00p 1844
14/10/2022 3,325.00p 3,350.00p 3,300.00p 3,325.00p 8051
13/10/2022 3,325.00p 3,325.00p 3,303.00p 3,325.00p 460
12/10/2022 3,350.00p 3,375.00p 3,310.00p 3,325.00p 2609
11/10/2022 3,350.00p 3,375.00p 3,300.00p 3,350.00p 1909
10/10/2022 3,350.00p 3,377.00p 3,331.00p 3,350.00p 28295
07/10/2022 3,350.00p 3,400.00p 3,300.00p 3,350.00p 860
06/10/2022 3,350.00p 3,350.00p 3,350.00p 3,350.00p 1356
05/10/2022 3,350.00p 3,350.00p 3,350.00p 3,350.00p 1860
04/10/2022 3,350.00p 3,350.00p 3,325.00p 3,350.00p 6180
03/10/2022 3,350.00p 3,400.00p 3,315.00p 3,350.00p 1409
30/09/2022 3,350.00p 3,377.00p 3,350.00p 3,350.00p 697
29/09/2022 3,350.00p 3,380.00p 3,332.00p 3,350.00p 1941
28/09/2022 3,350.00p 3,400.00p 3,313.00p 3,350.00p 783
27/09/2022 3,350.00p 3,380.00p 3,326.00p 3,350.00p 1727
26/09/2022 3,350.00p 3,370.00p 3,325.00p 3,350.00p 7686
23/09/2022 3,350.00p 3,370.00p 3,345.00p 3,350.00p 1175
22/09/2022 3,350.00p 3,400.00p 3,333.00p 3,350.00p 2546
21/09/2022 3,300.00p 3,375.00p 3,300.00p 3,350.00p 3159
20/09/2022 3,300.00p 3,350.00p 3,271.00p 3,300.00p 2035
19/09/2022 3,325.00p 3,350.00p 3,300.00p 3,300.00p 2627
16/09/2022 3,325.00p 3,350.00p 3,300.00p 3,300.00p 2627
15/09/2022 3,350.00p 3,350.00p 3,300.00p 3,325.00p 1766
14/09/2022 3,275.00p 3,430.00p 3,264.00p 3,350.00p 86059
13/09/2022 3,150.00p 3,174.00p 3,075.00p 3,150.00p 1937
12/09/2022 3,150.00p 3,150.00p 3,100.00p 3,150.00p 10776
09/09/2022 3,125.00p 3,150.00p 3,100.00p 3,150.00p 543
08/09/2022 3,125.00p 3,125.00p 3,100.00p 3,125.00p 604
07/09/2022 3,175.00p 3,175.00p 3,100.00p 3,125.00p 2746
06/09/2022 3,225.00p 3,250.00p 3,150.00p 3,170.00p 1413
05/09/2022 3,225.00p 3,225.00p 3,200.00p 3,225.00p 678
02/09/2022 3,300.00p 3,325.00p 3,200.00p 3,225.00p 9881
01/09/2022 3,350.00p 3,366.00p 3,200.00p 3,300.00p 5734
31/08/2022 3,425.00p 3,425.00p 3,300.00p 3,350.00p 1331
30/08/2022 3,425.00p 3,425.00p 3,350.00p 3,425.00p 650
29/08/2022 3,475.00p 3,489.00p 3,365.00p 3,425.00p 1886
26/08/2022 3,475.00p 3,489.00p 3,365.00p 3,425.00p 1886
25/08/2022 3,475.00p 3,492.00p 3,410.00p 3,475.00p 251
24/08/2022 3,475.00p 3,504.00p 3,408.00p 3,475.00p 1289
23/08/2022 3,475.00p 3,524.00p 3,417.00p 3,475.00p 500
22/08/2022 3,500.00p 3,524.00p 3,417.00p 3,475.00p 595
19/08/2022 3,500.00p 3,519.00p 3,437.00p 3,500.00p 161
18/08/2022 3,475.00p 3,519.00p 3,400.00p 3,500.00p 227718
17/08/2022 3,475.00p 3,545.00p 3,450.00p 3,475.00p 28167
16/08/2022 3,475.00p 3,550.00p 3,475.00p 3,475.00p 1080
15/08/2022 3,450.00p 3,500.00p 3,400.00p 3,450.00p 2255
12/08/2022 3,375.00p 3,500.00p 3,375.00p 3,500.00p 1495
11/08/2022 3,375.00p 3,450.00p 3,300.00p 3,375.00p 1686
10/08/2022 3,375.00p 3,450.00p 3,375.00p 3,375.00p 57
09/08/2022 3,450.00p 3,450.00p 3,375.00p 3,375.00p 1674
08/08/2022 3,375.00p 3,500.00p 3,350.00p 3,450.00p 1082
05/08/2022 3,425.00p 3,448.50p 3,300.00p 3,375.00p 724
04/08/2022 3,425.00p 3,474.00p 3,371.00p 3,425.00p 803
03/08/2022 3,425.00p 3,485.00p 3,361.00p 3,425.00p 1807
02/08/2022 3,350.00p 3,425.00p 3,318.00p 3,425.00p 866
01/08/2022 3,400.00p 3,400.00p 3,300.00p 3,350.00p 713
29/07/2022 3,350.00p 3,500.00p 3,315.00p 3,400.00p 987
28/07/2022 3,425.00p 3,425.00p 3,300.00p 3,350.00p 730
27/07/2022 3,425.00p 3,425.00p 3,350.00p 3,425.00p 596
26/07/2022 3,350.00p 3,440.00p 3,350.00p 3,425.00p 1645
25/07/2022 3,350.00p 3,350.00p 3,305.50p 3,325.00p 87262
22/07/2022 3,375.00p 3,375.00p 3,300.00p 3,350.00p 1316
21/07/2022 3,400.00p 3,422.00p 3,350.00p 3,375.00p 418
20/07/2022 3,425.00p 3,425.00p 3,350.00p 3,400.00p 815
19/07/2022 3,425.00p 3,425.00p 3,375.00p 3,425.00p 302
18/07/2022 3,425.00p 3,500.00p 3,371.00p 3,425.00p 2232
15/07/2022 3,435.00p 3,435.00p 3,382.00p 3,435.00p 8179
14/07/2022 3,375.00p 3,388.00p 3,350.00p 3,350.00p 1052
13/07/2022 3,400.00p 3,419.00p 3,350.00p 3,375.00p 361
12/07/2022 3,400.00p 3,435.00p 3,360.00p 3,400.00p 1020
11/07/2022 3,400.00p 3,450.00p 3,400.00p 3,400.00p 1807
08/07/2022 3,400.00p 3,450.00p 3,377.00p 3,400.00p 17595
07/07/2022 3,400.00p 3,450.00p 3,360.00p 3,400.00p 3054
06/07/2022 3,425.00p 3,425.00p 3,387.59p 3,400.00p 731

*Close Price adjusted for both dividends and splits