Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/10/2019 3,165.00p 3,250.00p 3,165.00p 3,235.00p 2798
25/10/2019 3,165.00p 3,170.00p 3,150.00p 3,165.00p 3834
24/10/2019 3,165.00p 3,180.00p 3,150.00p 3,165.00p 30188
23/10/2019 3,115.00p 3,180.00p 3,106.00p 3,160.00p 11550
22/10/2019 3,370.00p 3,370.00p 3,050.00p 3,115.00p 14307
21/10/2019 3,600.00p 3,600.00p 3,330.00p 3,370.00p 8368
18/10/2019 3,540.00p 3,560.00p 3,485.00p 3,560.00p 1818
17/10/2019 3,495.00p 3,520.00p 3,450.00p 3,520.00p 1797
16/10/2019 3,495.00p 3,522.00p 3,455.00p 3,495.00p 1579
15/10/2019 3,525.00p 3,537.00p 3,452.00p 3,495.00p 1325
14/10/2019 3,540.00p 3,540.00p 3,460.00p 3,525.00p 1562
11/10/2019 3,540.00p 3,550.00p 3,500.00p 3,550.00p 1259
10/10/2019 3,540.00p 3,540.00p 3,500.00p 3,540.00p 663
09/10/2019 3,540.00p 3,540.00p 3,500.00p 3,540.00p 2181
08/10/2019 3,540.00p 3,540.00p 3,500.00p 3,540.00p 1220
07/10/2019 3,525.00p 3,570.00p 3,500.00p 3,500.00p 2301
04/10/2019 3,490.00p 3,550.00p 3,453.00p 3,525.00p 6497
03/10/2019 3,680.00p 3,710.00p 3,430.00p 3,490.00p 10745
02/10/2019 3,700.00p 3,700.00p 3,640.00p 3,680.00p 773
01/10/2019 3,745.00p 3,745.00p 3,641.10p 3,700.00p 693
30/09/2019 3,675.00p 3,770.00p 3,675.00p 3,745.00p 1875
27/09/2019 3,625.00p 3,700.00p 3,570.00p 3,675.00p 1921
26/09/2019 3,585.00p 3,658.00p 3,550.00p 3,600.00p 2718
25/09/2019 3,665.00p 3,699.00p 3,552.00p 3,600.00p 3412
24/09/2019 3,800.00p 3,800.00p 3,631.00p 3,665.00p 2826
23/09/2019 3,800.00p 3,800.00p 3,780.00p 3,800.00p 2112
20/09/2019 3,810.00p 3,810.00p 3,750.00p 3,800.00p 1010
19/09/2019 3,810.00p 3,830.00p 3,777.62p 3,810.00p 2132
18/09/2019 3,840.00p 3,840.00p 3,762.50p 3,810.00p 3462
17/09/2019 3,895.00p 3,950.00p 3,840.00p 3,880.00p 232
16/09/2019 3,895.00p 3,948.90p 3,840.00p 3,895.00p 1399
13/09/2019 3,885.00p 3,900.00p 3,827.50p 3,895.00p 3143
12/09/2019 3,885.00p 3,894.00p 3,820.00p 3,885.00p 2791
11/09/2019 3,885.00p 3,910.00p 3,820.00p 3,885.00p 1039
10/09/2019 3,885.00p 3,937.00p 3,850.00p 3,885.00p 377
09/09/2019 3,885.00p 3,950.00p 3,820.00p 3,885.00p 1629
06/09/2019 3,825.00p 3,950.00p 3,825.00p 3,885.00p 2407
05/09/2019 3,825.00p 3,850.00p 3,800.00p 3,800.00p 897
04/09/2019 3,825.00p 3,849.00p 3,825.00p 3,825.00p 1
03/09/2019 3,825.00p 3,856.25p 3,812.00p 3,825.00p 1035
02/09/2019 3,825.00p 3,857.70p 3,810.00p 3,825.00p 91323
30/08/2019 3,825.00p 3,850.00p 3,810.00p 3,825.00p 1283
29/08/2019 3,825.00p 3,849.00p 3,810.00p 3,825.00p 496
28/08/2019 3,850.00p 3,850.00p 3,805.00p 3,825.00p 52490
27/08/2019 3,885.00p 3,930.00p 3,842.30p 3,850.00p 481535
23/08/2019 3,875.00p 3,949.00p 3,875.00p 3,885.00p 75
22/08/2019 3,835.00p 3,950.00p 3,835.00p 3,875.00p 2074
21/08/2019 3,785.00p 3,850.00p 3,785.00p 3,835.00p 1191
20/08/2019 3,780.00p 3,830.50p 3,740.00p 3,785.00p 1791
19/08/2019 3,785.00p 3,820.00p 3,760.00p 3,780.00p 1530
16/08/2019 3,810.00p 3,819.00p 3,810.00p 3,810.00p 24
15/08/2019 3,825.00p 3,825.00p 3,806.25p 3,810.00p 1848
14/08/2019 3,830.00p 3,849.00p 3,815.00p 3,825.00p 1635
13/08/2019 3,840.00p 3,851.00p 3,825.00p 3,830.00p 547
12/08/2019 3,840.00p 3,879.00p 3,840.00p 3,840.00p 177
09/08/2019 3,840.00p 3,847.00p 3,840.00p 3,840.00p 288
08/08/2019 3,840.00p 3,879.00p 3,825.00p 3,840.00p 610
07/08/2019 3,840.00p 3,879.00p 3,820.00p 3,840.00p 814
06/08/2019 3,890.00p 3,906.00p 3,840.00p 3,840.00p 604
05/08/2019 3,900.00p 3,950.00p 3,855.00p 3,890.00p 2968
02/08/2019 3,775.00p 3,947.90p 3,775.00p 3,900.00p 2920
01/08/2019 3,790.00p 3,835.00p 3,725.00p 3,775.00p 1444
31/07/2019 3,705.00p 3,825.00p 3,701.00p 3,790.00p 9026
30/07/2019 3,750.00p 3,750.00p 3,685.00p 3,705.00p 3841
29/07/2019 3,750.00p 3,820.00p 3,700.00p 3,750.00p 591
26/07/2019 3,750.00p 3,815.00p 3,700.00p 3,750.00p 935
25/07/2019 3,675.00p 3,820.00p 3,675.00p 3,750.00p 672
24/07/2019 3,715.00p 3,770.00p 3,675.00p 3,675.00p 15872
23/07/2019 3,750.00p 3,750.00p 3,715.00p 3,715.00p 150
22/07/2019 3,675.00p 3,765.00p 3,675.00p 3,750.00p 1840
19/07/2019 3,675.00p 3,699.95p 3,675.00p 3,675.00p 693
18/07/2019 3,675.00p 3,700.00p 3,654.54p 3,675.00p 3163
17/07/2019 3,750.00p 3,750.00p 3,657.50p 3,675.00p 2335
16/07/2019 3,785.00p 3,785.00p 3,700.00p 3,750.00p 3187
15/07/2019 3,785.00p 3,785.00p 3,720.00p 3,785.00p 876
12/07/2019 3,785.00p 3,795.00p 3,785.00p 3,785.00p 386
11/07/2019 3,785.00p 3,785.00p 3,720.00p 3,785.00p 4924
10/07/2019 3,740.00p 3,800.00p 3,720.00p 3,800.00p 2700
09/07/2019 3,890.00p 3,890.00p 3,650.00p 3,740.00p 4761
08/07/2019 3,930.00p 3,980.00p 3,863.00p 3,890.00p 2415
05/07/2019 3,865.00p 4,010.00p 3,855.00p 3,945.00p 1796
04/07/2019 3,850.00p 3,950.00p 3,850.00p 3,865.00p 1495
03/07/2019 3,765.00p 3,900.00p 3,760.00p 3,850.00p 3043
02/07/2019 3,765.00p 3,830.00p 3,755.00p 3,765.00p 331
01/07/2019 3,740.00p 3,800.00p 3,690.00p 3,765.00p 1425
28/06/2019 3,720.00p 3,755.00p 3,692.00p 3,740.00p 280
27/06/2019 3,720.00p 3,760.00p 3,720.00p 3,720.00p 604
26/06/2019 3,720.00p 3,755.00p 3,689.20p 3,720.00p 1300
25/06/2019 3,745.00p 3,765.00p 3,685.00p 3,720.00p 3726
24/06/2019 3,765.00p 3,785.00p 3,710.00p 3,745.00p 21025
21/06/2019 3,765.00p 3,790.00p 3,705.00p 3,765.00p 2586
20/06/2019 3,725.00p 3,830.00p 3,699.00p 3,765.00p 2572
19/06/2019 3,720.00p 3,735.00p 3,693.00p 3,725.00p 179
18/06/2019 3,720.00p 3,736.00p 3,680.00p 3,680.00p 3169
17/06/2019 3,720.00p 3,722.00p 3,672.00p 3,720.00p 31747
14/06/2019 3,720.00p 3,720.00p 3,670.00p 3,720.00p 2428
13/06/2019 3,720.00p 3,733.00p 3,680.00p 3,720.00p 442
12/06/2019 3,670.00p 3,720.00p 3,620.00p 3,680.00p 3393
11/06/2019 3,660.00p 3,720.00p 3,660.00p 3,670.00p 2210
10/06/2019 3,685.00p 3,695.00p 3,625.00p 3,660.00p 62398
07/06/2019 3,705.00p 3,715.00p 3,653.50p 3,685.00p 866
06/06/2019 3,700.00p 3,750.00p 3,660.00p 3,705.00p 4478
05/06/2019 3,700.00p 3,738.00p 3,675.00p 3,700.00p 2186
04/06/2019 3,700.00p 3,740.00p 3,665.00p 3,700.00p 1464
03/06/2019 3,700.00p 3,743.00p 3,685.00p 3,700.00p 3663
31/05/2019 3,735.00p 3,775.00p 3,685.00p 3,700.00p 2621
30/05/2019 3,660.00p 3,720.00p 3,634.00p 3,710.00p 2318
29/05/2019 3,710.00p 3,745.00p 3,620.00p 3,660.00p 4137
28/05/2019 3,850.00p 3,870.00p 3,605.00p 3,710.00p 4844
24/05/2019 3,865.00p 3,920.00p 3,850.00p 3,850.00p 322
23/05/2019 3,885.00p 3,921.50p 3,830.00p 3,865.00p 2093
22/05/2019 3,885.00p 3,935.00p 3,842.00p 3,885.00p 52278
21/05/2019 3,885.00p 3,950.00p 3,825.00p 3,885.00p 1584
20/05/2019 3,900.00p 3,944.00p 3,820.00p 3,885.00p 101636
17/05/2019 3,865.00p 3,975.00p 3,847.50p 3,900.00p 103482
16/05/2019 3,865.00p 3,900.00p 3,830.00p 3,865.00p 225
15/05/2019 3,905.00p 3,960.00p 3,847.50p 3,865.00p 2652
14/05/2019 3,865.00p 3,950.00p 3,822.00p 3,905.00p 1219
13/05/2019 3,850.00p 3,922.20p 3,800.00p 3,865.00p 668
10/05/2019 3,965.00p 3,970.00p 3,801.30p 3,850.00p 4191
09/05/2019 3,950.00p 4,040.00p 3,900.00p 3,965.00p 3676
08/05/2019 3,975.00p 4,049.00p 3,908.40p 3,950.00p 3457
07/05/2019 3,975.00p 4,100.00p 3,907.50p 4,100.00p 3033
03/05/2019 4,000.00p 4,050.00p 3,915.00p 3,975.00p 2016
02/05/2019 4,000.00p 4,040.00p 3,950.00p 4,000.00p 1097
01/05/2019 4,000.00p 4,040.00p 4,000.00p 4,000.00p 252
30/04/2019 3,975.00p 4,050.00p 3,975.00p 4,000.00p 2561
29/04/2019 3,975.00p 4,049.00p 3,965.00p 3,975.00p 1884
26/04/2019 3,975.00p 4,020.00p 3,945.00p 3,975.00p 926
25/04/2019 3,975.00p 4,080.00p 3,900.00p 4,050.00p 2587
24/04/2019 3,965.00p 4,025.00p 3,905.00p 3,975.00p 17990
23/04/2019 3,965.00p 4,020.00p 3,900.00p 4,000.00p 4229
18/04/2019 3,965.00p 4,020.00p 3,900.00p 3,965.00p 9611
17/04/2019 3,850.00p 4,004.00p 3,850.00p 3,965.00p 2049
16/04/2019 3,850.00p 3,896.00p 3,800.00p 3,850.00p 2549
15/04/2019 3,915.00p 3,930.00p 3,810.00p 3,850.00p 3471
12/04/2019 3,915.00p 3,950.00p 3,880.00p 3,950.00p 4306
11/04/2019 3,840.00p 3,950.00p 3,793.00p 3,950.00p 3112
10/04/2019 3,750.00p 3,850.00p 3,750.00p 3,850.00p 1948
09/04/2019 3,675.00p 3,750.00p 3,675.00p 3,750.00p 1840
08/04/2019 3,685.00p 3,700.00p 3,640.00p 3,675.00p 3212
05/04/2019 3,685.00p 3,715.00p 3,630.00p 3,685.00p 2440
04/04/2019 3,610.00p 3,715.00p 3,565.00p 3,685.00p 2101
03/04/2019 3,700.00p 3,715.00p 3,557.50p 3,610.00p 4928
02/04/2019 3,735.00p 3,785.00p 3,605.00p 3,700.00p 2526
01/04/2019 3,800.00p 3,810.00p 3,700.00p 3,735.00p 4003
29/03/2019 3,700.00p 3,850.00p 3,700.00p 3,800.00p 5961
28/03/2019 3,615.00p 3,698.00p 3,580.00p 3,600.00p 1062
27/03/2019 3,615.00p 3,640.00p 3,570.00p 3,615.00p 2231
26/03/2019 3,715.00p 3,733.00p 3,550.00p 3,550.00p 2598
25/03/2019 3,785.00p 3,825.00p 3,655.00p 3,715.00p 3473
22/03/2019 3,745.00p 3,835.00p 3,682.00p 3,785.00p 1465
21/03/2019 3,700.00p 3,773.22p 3,670.00p 3,745.00p 3071
20/03/2019 3,840.00p 3,873.00p 3,663.00p 3,700.00p 5821
19/03/2019 4,015.00p 4,060.00p 3,785.00p 3,840.00p 11239
18/03/2019 3,890.00p 4,095.00p 3,840.00p 4,015.00p 8225
15/03/2019 3,790.00p 3,950.00p 3,790.00p 3,890.00p 1860
14/03/2019 3,765.00p 3,830.00p 3,765.00p 3,790.00p 1592
13/03/2019 3,795.00p 3,850.00p 3,710.00p 3,790.00p 2861
12/03/2019 3,820.00p 3,835.00p 3,785.00p 3,795.00p 1872
11/03/2019 3,795.00p 3,850.00p 3,735.00p 3,800.00p 5448
08/03/2019 3,795.00p 3,830.00p 3,750.00p 3,795.00p 932
07/03/2019 3,940.00p 3,940.00p 3,740.00p 3,795.00p 14556
06/03/2019 3,865.00p 3,994.00p 3,865.00p 3,940.00p 32837
05/03/2019 3,750.00p 3,915.00p 3,750.00p 3,865.00p 9706
04/03/2019 3,760.00p 3,800.00p 3,680.00p 3,750.00p 2080
01/03/2019 3,675.00p 3,800.00p 3,675.00p 3,760.00p 793
28/02/2019 3,700.00p 3,725.00p 3,655.00p 3,685.00p 23903
27/02/2019 3,675.00p 3,725.00p 3,633.00p 3,700.00p 1777
26/02/2019 3,665.00p 3,850.00p 3,635.00p 3,820.00p 5241
25/02/2019 3,550.00p 3,730.00p 3,536.00p 3,665.00p 3633
22/02/2019 3,485.00p 3,599.00p 3,485.00p 3,540.00p 1103
21/02/2019 3,485.00p 3,550.00p 3,485.00p 3,485.00p 512
20/02/2019 3,485.00p 3,485.00p 3,485.00p 3,485.00p 0
19/02/2019 3,485.00p 3,550.00p 3,425.00p 3,485.00p 2191
18/02/2019 3,485.00p 3,550.00p 3,420.00p 3,485.00p 1639
15/02/2019 3,500.00p 3,549.00p 3,465.00p 3,485.00p 1588
14/02/2019 3,365.00p 3,550.00p 3,365.00p 3,500.00p 3901
13/02/2019 3,425.00p 3,429.00p 3,320.00p 3,365.00p 744
12/02/2019 3,440.00p 3,450.00p 3,415.00p 3,425.00p 243
11/02/2019 3,550.00p 3,590.00p 3,401.50p 3,440.00p 4549
08/02/2019 3,550.00p 3,595.00p 3,500.00p 3,550.00p 3933
07/02/2019 3,515.00p 3,650.00p 3,500.00p 3,550.00p 3115
06/02/2019 3,460.00p 3,570.00p 3,460.00p 3,515.00p 6123
05/02/2019 3,330.00p 3,495.00p 3,330.00p 3,400.00p 2207
04/02/2019 3,210.00p 3,380.00p 3,200.00p 3,320.00p 4409
01/02/2019 3,210.00p 3,245.00p 3,210.00p 3,210.00p 611
31/01/2019 3,210.00p 3,250.00p 3,150.00p 3,200.00p 2863
30/01/2019 3,210.00p 3,270.00p 3,180.00p 3,210.00p 1075
29/01/2019 3,210.00p 3,265.00p 3,170.00p 3,210.00p 910
28/01/2019 3,150.00p 3,270.00p 3,150.00p 3,210.00p 22509
25/01/2019 3,175.00p 3,175.00p 3,150.00p 3,150.00p 1385
24/01/2019 3,150.00p 3,230.00p 3,150.00p 3,175.00p 2083
23/01/2019 3,100.00p 3,200.00p 3,075.00p 3,150.00p 6431
22/01/2019 3,095.00p 3,127.00p 3,075.00p 3,100.00p 947
21/01/2019 3,075.00p 3,122.00p 3,070.00p 3,095.00p 1450
18/01/2019 3,040.00p 3,100.00p 3,040.00p 3,040.00p 2165
17/01/2019 3,040.00p 3,100.00p 3,004.00p 3,040.00p 1487
16/01/2019 3,025.00p 3,080.00p 2,985.00p 3,040.00p 657
15/01/2019 3,060.00p 3,120.00p 3,030.00p 3,070.00p 3938

*Close Price adjusted for both dividends and splits