Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/12/2020 4,035.00p 4,094.00p 3,970.00p 4,035.00p 16072
08/12/2020 4,035.00p 4,094.00p 4,004.00p 4,035.00p 1318
07/12/2020 4,035.00p 4,095.00p 3,960.00p 4,035.00p 3904
04/12/2020 4,035.00p 4,100.00p 3,900.00p 4,035.00p 9247
03/12/2020 4,075.00p 4,100.00p 3,970.00p 3,970.00p 2545
02/12/2020 4,035.00p 4,150.00p 4,030.00p 4,075.00p 694
01/12/2020 4,000.00p 4,100.00p 4,000.00p 4,035.00p 1963
30/11/2020 3,965.00p 4,050.00p 3,965.00p 4,000.00p 3420
27/11/2020 3,975.00p 4,033.00p 3,939.00p 4,000.00p 3805
26/11/2020 3,975.00p 4,037.00p 3,900.00p 3,975.00p 3506
25/11/2020 4,065.00p 4,065.00p 3,935.00p 4,000.00p 5261
24/11/2020 4,025.00p 4,094.00p 3,954.14p 4,025.00p 2181
23/11/2020 4,050.00p 4,094.00p 4,000.00p 4,010.00p 10104
20/11/2020 4,000.00p 4,100.00p 3,965.00p 4,100.00p 7391
19/11/2020 4,160.00p 4,160.00p 4,000.00p 4,000.00p 2768
18/11/2020 4,155.00p 4,160.00p 4,070.00p 4,160.00p 1201
17/11/2020 4,100.00p 4,250.00p 4,070.00p 4,155.00p 3316
16/11/2020 4,050.00p 4,150.00p 4,030.00p 4,100.00p 3043
13/11/2020 4,010.00p 4,100.00p 4,010.00p 4,050.00p 3420
12/11/2020 4,065.00p 4,100.00p 3,965.00p 4,010.00p 3044
10/11/2020 4,025.00p 4,100.00p 3,955.00p 4,050.00p 1568
09/11/2020 4,150.00p 4,150.00p 3,900.00p 4,025.00p 7510
06/11/2020 4,140.00p 4,166.00p 4,100.00p 4,150.00p 4148
05/11/2020 4,140.00p 4,200.00p 4,090.00p 4,140.00p 2915
04/11/2020 4,140.00p 4,166.00p 4,115.00p 4,140.00p 3098
03/11/2020 4,115.00p 4,200.00p 4,035.00p 4,140.00p 1690
02/11/2020 4,115.00p 4,200.00p 4,089.50p 4,115.00p 1429
30/10/2020 4,115.00p 4,189.00p 4,030.00p 4,115.00p 1658
29/10/2020 4,090.00p 4,193.00p 4,030.00p 4,115.00p 71535
28/10/2020 4,210.00p 4,250.00p 4,050.00p 4,115.00p 3737
27/10/2020 4,210.00p 4,250.00p 4,170.00p 4,170.00p 2305
26/10/2020 4,210.00p 4,234.00p 4,205.00p 4,210.00p 1917
23/10/2020 4,205.00p 4,240.00p 4,200.00p 4,210.00p 2872
22/10/2020 4,250.00p 4,300.00p 4,200.00p 4,205.00p 1591
21/10/2020 4,250.00p 4,300.00p 4,207.00p 4,240.00p 4034
20/10/2020 4,250.00p 4,300.00p 4,225.00p 4,250.00p 3590
19/10/2020 4,250.00p 4,300.00p 4,140.00p 4,275.00p 33152
16/10/2020 4,150.00p 4,213.00p 4,125.00p 4,150.00p 3572
15/10/2020 4,200.00p 4,222.00p 4,110.00p 4,110.00p 1995
14/10/2020 4,200.00p 4,230.00p 4,168.00p 4,200.00p 2249
13/10/2020 4,200.00p 4,300.00p 4,133.00p 4,200.00p 5511
12/10/2020 4,025.00p 4,299.00p 4,010.00p 4,200.00p 6138
09/10/2020 4,025.00p 4,050.00p 4,000.00p 4,040.00p 2233
08/10/2020 4,050.00p 4,050.00p 4,024.00p 4,025.00p 3946
07/10/2020 4,050.00p 4,063.00p 4,010.00p 4,010.00p 2762
06/10/2020 4,050.00p 4,100.00p 3,985.00p 4,050.00p 2817
05/10/2020 4,050.00p 4,100.00p 4,040.00p 4,050.00p 608
02/10/2020 4,050.00p 4,080.00p 4,000.00p 4,050.00p 938
01/10/2020 4,065.00p 4,065.00p 4,018.00p 4,050.00p 2422
30/09/2020 4,065.00p 4,130.00p 4,040.00p 4,065.00p 580
29/09/2020 4,100.00p 4,150.00p 4,075.00p 4,150.00p 1242
28/09/2020 4,025.00p 4,150.00p 4,025.00p 4,100.00p 1167
25/09/2020 3,975.00p 4,100.00p 3,952.00p 4,025.00p 1166
24/09/2020 3,975.00p 4,045.00p 3,930.00p 3,975.00p 759
23/09/2020 3,900.00p 4,047.00p 3,815.00p 4,000.00p 4206
22/09/2020 3,900.00p 3,950.00p 3,800.00p 3,950.00p 2279
21/09/2020 4,000.00p 4,000.00p 3,800.00p 3,800.00p 3223
18/09/2020 4,115.00p 4,115.00p 3,950.00p 4,000.00p 2593
17/09/2020 4,100.00p 4,184.41p 4,000.00p 4,100.00p 2027
16/09/2020 4,100.00p 4,200.00p 4,020.00p 4,100.00p 1857
15/09/2020 4,100.00p 4,170.00p 4,040.00p 4,100.00p 282
14/09/2020 4,100.00p 4,185.00p 4,040.00p 4,100.00p 171
11/09/2020 4,100.00p 4,200.00p 4,000.00p 4,100.00p 1465
10/09/2020 4,175.00p 4,180.00p 4,050.00p 4,100.00p 3546
09/09/2020 4,175.00p 4,250.00p 4,100.00p 4,250.00p 363
08/09/2020 4,200.00p 4,200.00p 4,100.00p 4,100.00p 1590
07/09/2020 4,200.00p 4,210.00p 4,158.00p 4,200.00p 482
04/09/2020 4,200.00p 4,250.00p 4,155.00p 4,200.00p 947
03/09/2020 4,200.00p 4,215.00p 4,050.00p 4,200.00p 881
02/09/2020 4,200.00p 4,250.00p 4,150.00p 4,150.00p 1397
01/09/2020 4,200.00p 4,220.00p 4,150.00p 4,150.00p 16082
31/08/2020 4,200.00p 4,250.00p 4,177.00p 4,200.00p 160
28/08/2020 4,200.00p 4,250.00p 4,177.00p 4,200.00p 160
27/08/2020 4,175.00p 4,239.00p 4,175.00p 4,200.00p 3042
26/08/2020 4,150.00p 4,250.00p 4,150.00p 4,175.00p 224
25/08/2020 4,175.00p 4,213.00p 4,175.00p 4,190.00p 867
24/08/2020 4,175.00p 4,250.00p 4,110.00p 4,250.00p 1680
21/08/2020 4,175.00p 4,250.00p 4,152.50p 4,175.00p 1910
20/08/2020 4,175.00p 4,233.00p 4,135.00p 4,140.00p 2104
19/08/2020 4,175.00p 4,233.00p 4,125.00p 4,175.00p 1124
18/08/2020 4,175.00p 4,250.00p 4,125.00p 4,175.00p 2976
17/08/2020 4,175.00p 4,250.00p 4,137.50p 4,250.00p 1441
14/08/2020 4,175.00p 4,185.00p 4,121.00p 4,175.00p 172
13/08/2020 4,175.00p 4,250.00p 4,110.00p 4,250.00p 987
12/08/2020 4,175.00p 4,222.00p 4,100.00p 4,175.00p 2080
11/08/2020 4,175.00p 4,250.00p 4,150.00p 4,250.00p 1311
10/08/2020 4,175.00p 4,250.00p 4,170.00p 4,250.00p 2549
07/08/2020 4,175.00p 4,250.00p 4,160.00p 4,250.00p 1761
06/08/2020 4,085.00p 4,250.00p 4,085.00p 4,175.00p 1691
05/08/2020 3,975.00p 4,170.00p 3,950.00p 4,085.00p 2587
04/08/2020 3,975.00p 3,975.00p 3,950.00p 3,975.00p 1391
03/08/2020 3,975.00p 4,100.00p 3,950.00p 3,950.00p 2885
31/07/2020 4,050.00p 4,095.00p 3,950.00p 3,975.00p 3229
30/07/2020 4,075.00p 4,137.00p 4,000.00p 4,000.00p 548
29/07/2020 4,125.00p 4,174.00p 4,040.00p 4,075.00p 2546
28/07/2020 4,200.00p 4,250.00p 4,056.07p 4,100.00p 3014
27/07/2020 4,150.00p 4,206.00p 4,050.00p 4,200.00p 1505
24/07/2020 4,200.00p 4,206.67p 4,200.00p 4,200.00p 266
23/07/2020 4,150.00p 4,208.00p 4,150.00p 4,200.00p 1447
22/07/2020 4,200.00p 4,208.00p 4,175.00p 4,200.00p 1306
21/07/2020 4,200.00p 4,228.00p 4,172.00p 4,200.00p 1846
20/07/2020 4,150.00p 4,300.00p 4,150.00p 4,200.00p 2179
17/07/2020 4,125.00p 4,200.00p 4,088.00p 4,150.00p 1794
16/07/2020 4,100.00p 4,200.00p 4,080.00p 4,125.00p 1463
15/07/2020 4,100.00p 4,200.00p 4,035.00p 4,100.00p 4399
14/07/2020 4,100.00p 4,200.00p 4,030.00p 4,100.00p 2825
13/07/2020 4,175.00p 4,175.00p 4,010.00p 4,100.00p 5787
10/07/2020 4,160.00p 4,210.00p 4,100.00p 4,160.00p 1347
09/07/2020 4,160.00p 4,200.00p 4,100.00p 4,150.00p 2005
08/07/2020 4,250.00p 4,300.00p 4,133.00p 4,160.00p 4260
07/07/2020 4,250.00p 4,250.00p 4,160.00p 4,250.00p 7306
06/07/2020 4,250.00p 4,250.00p 4,200.00p 4,300.00p 563
03/07/2020 4,250.00p 4,250.00p 4,200.00p 4,250.00p 801
02/07/2020 4,200.00p 4,290.00p 4,200.00p 4,250.00p 3258
01/07/2020 4,175.00p 4,237.50p 4,100.00p 4,150.00p 22882
30/06/2020 4,175.00p 4,250.00p 4,150.00p 4,150.00p 1647
26/06/2020 4,175.00p 4,250.00p 4,130.00p 4,250.00p 929
25/06/2020 4,175.00p 4,240.00p 4,100.00p 4,175.00p 3183
24/06/2020 4,165.00p 4,217.00p 4,165.00p 4,230.00p 1159
23/06/2020 4,190.00p 4,350.00p 4,166.00p 4,250.00p 2791
22/06/2020 4,165.00p 4,260.00p 4,100.00p 4,190.00p 2275
19/06/2020 4,165.00p 4,224.00p 4,130.00p 4,190.00p 2939
18/06/2020 4,165.00p 4,230.00p 4,125.00p 4,165.00p 1103
17/06/2020 4,195.00p 4,225.00p 4,100.00p 4,165.00p 2738
16/06/2020 4,250.00p 4,275.00p 4,105.00p 4,175.00p 6847
15/06/2020 4,165.00p 4,251.00p 4,133.00p 4,250.00p 2851
12/06/2020 4,225.00p 4,225.00p 3,945.00p 4,150.00p 11192
11/06/2020 4,250.00p 4,300.00p 4,200.00p 4,250.00p 2778
10/06/2020 4,250.00p 4,300.00p 4,200.00p 4,250.00p 1514
09/06/2020 4,265.00p 4,320.00p 4,200.00p 4,250.00p 3839
08/06/2020 4,250.00p 4,300.00p 4,200.00p 4,265.00p 2953
05/06/2020 4,250.00p 4,300.00p 4,200.00p 4,250.00p 2258
04/06/2020 4,250.00p 4,300.00p 4,202.00p 4,300.00p 3872
03/06/2020 4,345.00p 4,345.00p 4,210.00p 4,300.00p 2273
02/06/2020 4,320.00p 4,500.00p 4,290.00p 4,340.00p 4688
01/06/2020 4,320.00p 4,500.00p 4,290.00p 4,500.00p 2534
29/05/2020 4,300.00p 4,350.00p 4,288.00p 4,300.00p 12460
28/05/2020 4,300.00p 4,370.00p 4,200.00p 4,370.00p 1675
27/05/2020 4,300.00p 4,340.00p 4,262.00p 4,340.00p 739
26/05/2020 4,300.00p 4,350.00p 4,255.00p 4,300.00p 2548
22/05/2020 4,300.00p 4,325.00p 4,250.00p 4,300.00p 2358
21/05/2020 4,300.00p 4,340.00p 4,250.00p 4,300.00p 1743
20/05/2020 4,315.00p 4,350.00p 4,230.00p 4,300.00p 2482
19/05/2020 4,175.00p 4,400.00p 4,175.00p 4,350.00p 2383
18/05/2020 4,175.00p 4,190.00p 4,155.00p 4,175.00p 4851
15/05/2020 4,185.00p 4,210.00p 4,160.00p 4,175.00p 3159
14/05/2020 4,185.00p 4,218.00p 4,150.00p 4,150.00p 2379
13/05/2020 4,185.00p 4,219.00p 4,183.00p 4,185.00p 3226
12/05/2020 4,185.00p 4,220.00p 4,170.00p 4,190.00p 1891
11/05/2020 4,185.00p 4,212.00p 4,160.00p 4,200.00p 1398
07/05/2020 4,185.00p 4,220.00p 4,158.00p 4,185.00p 1352
06/05/2020 4,185.00p 4,218.00p 4,100.00p 4,100.00p 5358
05/05/2020 4,245.00p 4,300.00p 4,150.00p 4,185.00p 2420
01/05/2020 4,265.00p 4,330.00p 4,265.00p 4,330.00p 3579
30/04/2020 4,270.00p 4,340.00p 4,265.00p 4,265.00p 3273
29/04/2020 4,285.00p 4,359.00p 4,255.00p 4,270.00p 4235
28/04/2020 4,135.00p 4,349.00p 4,135.00p 4,285.00p 3125
27/04/2020 4,100.00p 4,200.00p 4,070.00p 4,135.00p 6203
24/04/2020 4,010.00p 4,140.00p 4,002.00p 4,100.00p 3135
23/04/2020 3,935.00p 4,070.00p 3,935.00p 4,010.00p 6316
22/04/2020 3,935.00p 3,969.00p 3,921.00p 3,935.00p 905
21/04/2020 3,910.00p 3,970.00p 3,906.00p 3,935.00p 2428
20/04/2020 3,885.00p 3,965.00p 3,885.00p 3,910.00p 1165
17/04/2020 3,845.00p 3,949.00p 3,840.00p 3,885.00p 864
16/04/2020 3,775.00p 3,845.00p 3,760.00p 3,845.00p 16138
15/04/2020 3,865.00p 3,910.00p 3,765.00p 3,850.00p 10819
14/04/2020 3,825.00p 3,898.00p 3,825.00p 3,865.00p 2575
09/04/2020 3,815.00p 3,870.00p 3,790.00p 3,825.00p 1551
08/04/2020 3,860.00p 3,860.00p 3,650.00p 3,815.00p 1986
07/04/2020 3,850.00p 3,980.50p 3,825.00p 3,860.00p 3873
06/04/2020 3,740.00p 3,900.00p 3,725.00p 3,800.00p 4269
03/04/2020 3,740.00p 3,800.00p 3,705.00p 3,740.00p 2403
02/04/2020 3,675.00p 3,775.00p 3,675.00p 3,740.00p 2436
01/04/2020 3,660.00p 3,718.00p 3,600.00p 3,675.00p 12190
31/03/2020 3,735.00p 3,735.00p 3,677.00p 3,690.00p 3149
30/03/2020 3,275.00p 3,750.00p 3,275.00p 3,735.00p 5333
27/03/2020 3,360.00p 3,426.00p 3,220.00p 3,220.00p 5119
26/03/2020 3,185.00p 3,400.00p 3,162.00p 3,280.00p 20010
25/03/2020 2,995.00p 3,300.00p 2,970.00p 3,270.00p 15101
24/03/2020 2,700.00p 3,040.00p 2,670.00p 2,970.00p 7363
23/03/2020 2,765.00p 2,830.00p 2,598.00p 2,635.00p 2927
20/03/2020 2,655.00p 2,928.00p 2,655.00p 2,765.00p 10558
19/03/2020 2,685.00p 2,685.00p 2,590.00p 2,655.00p 6988
18/03/2020 2,735.00p 2,735.00p 2,610.00p 2,680.00p 3876
17/03/2020 2,875.00p 2,900.00p 2,633.00p 2,745.00p 9086
16/03/2020 3,310.00p 3,310.00p 2,795.00p 2,850.00p 7613
13/03/2020 3,335.00p 3,475.00p 3,270.00p 3,320.00p 3786
12/03/2020 3,585.00p 3,595.00p 3,250.00p 3,335.00p 6007
11/03/2020 3,720.00p 3,720.00p 3,605.00p 3,640.00p 6475
10/03/2020 3,700.00p 3,750.00p 3,650.00p 3,720.00p 4115
09/03/2020 3,800.00p 3,840.00p 3,600.00p 3,675.00p 7256
06/03/2020 3,790.00p 3,865.00p 3,780.00p 3,845.00p 2404
05/03/2020 3,860.00p 3,914.00p 3,765.00p 3,790.00p 2181
04/03/2020 3,810.00p 3,942.50p 3,810.00p 3,860.00p 718
03/03/2020 3,680.00p 3,847.00p 3,680.00p 3,810.00p 3860
02/03/2020 3,750.00p 3,797.00p 3,632.00p 3,650.00p 3828
28/02/2020 3,915.00p 3,935.00p 3,700.00p 3,700.00p 12261
27/02/2020 3,940.00p 3,968.00p 3,903.00p 3,940.00p 1830
26/02/2020 3,940.00p 3,973.00p 3,910.00p 3,940.00p 3084
25/02/2020 3,940.00p 3,980.00p 3,927.00p 3,940.00p 1677

*Close Price adjusted for both dividends and splits