Bioventix (BVXP) Share Price

Health Care Sector


Date Open High Low Close* Volume
28/03/2024 4,450.00p 4,499.00p 4,400.00p 4,450.00p 16374
27/03/2024 4,475.00p 4,525.00p 4,400.00p 4,450.00p 3006
26/03/2024 4,475.00p 4,514.00p 4,400.00p 4,475.00p 2253
25/03/2024 4,600.00p 4,690.00p 4,410.00p 4,475.00p 5532
22/03/2024 4,600.00p 4,640.00p 4,500.00p 4,600.00p 3581
21/03/2024 4,600.00p 4,700.00p 4,520.00p 4,600.00p 2891
20/03/2024 4,600.00p 4,600.00p 4,600.00p 4,600.00p 1979
19/03/2024 4,600.00p 4,700.00p 4,525.00p 4,600.00p 1890
18/03/2024 4,600.00p 4,650.00p 4,500.00p 4,600.00p 6214
15/03/2024 4,600.00p 4,670.00p 4,585.00p 4,600.00p 1389
14/03/2024 4,650.00p 4,694.00p 4,500.00p 4,600.00p 4361
13/03/2024 4,700.00p 4,700.00p 4,605.00p 4,700.00p 3743
12/03/2024 4,750.00p 4,770.00p 4,640.00p 4,700.00p 2253
11/03/2024 4,850.00p 4,850.00p 4,700.00p 4,750.00p 2246
08/03/2024 4,900.00p 4,925.00p 4,815.00p 4,850.00p 4210
07/03/2024 4,900.00p 4,990.00p 4,888.00p 4,900.00p 1453
06/03/2024 4,900.00p 4,990.00p 4,830.00p 4,850.00p 3046
05/03/2024 4,900.00p 4,948.00p 4,850.00p 4,850.00p 1876
04/03/2024 4,900.00p 5,000.00p 4,800.00p 4,900.00p 4946
01/03/2024 4,900.00p 5,000.00p 4,825.00p 4,900.00p 1925
29/02/2024 4,900.00p 5,000.00p 4,800.00p 4,900.00p 1045
28/02/2024 4,900.00p 4,998.00p 4,827.00p 4,900.00p 4216
27/02/2024 4,950.00p 5,000.00p 4,800.00p 4,900.00p 1638
26/02/2024 5,000.00p 5,100.00p 4,915.00p 4,950.00p 20341
23/02/2024 5,000.00p 5,100.00p 5,000.00p 5,000.00p 11946
22/02/2024 5,000.00p 5,100.00p 5,000.00p 5,000.00p 2101
21/02/2024 4,925.00p 5,098.00p 4,925.00p 5,060.00p 6491
20/02/2024 4,925.00p 4,998.50p 4,912.00p 4,925.00p 1612
19/02/2024 4,950.00p 5,000.00p 4,817.00p 4,925.00p 3199
16/02/2024 4,775.00p 4,998.00p 4,762.50p 4,950.00p 5761
15/02/2024 4,750.00p 4,850.00p 4,730.00p 4,775.00p 3861
14/02/2024 4,750.00p 4,800.00p 4,721.00p 4,750.00p 1947
13/02/2024 4,675.00p 4,784.00p 4,600.00p 4,750.00p 9314
12/02/2024 4,650.00p 4,750.00p 4,600.00p 4,675.00p 3974
09/02/2024 4,600.00p 4,701.81p 4,595.00p 4,650.00p 2210
08/02/2024 4,475.00p 4,648.00p 4,475.00p 4,600.00p 2439
07/02/2024 4,475.00p 4,548.50p 4,475.00p 4,475.00p 801
06/02/2024 4,475.00p 4,534.00p 4,475.00p 4,525.00p 4804
05/02/2024 4,450.00p 4,540.00p 4,440.00p 4,475.00p 6027
02/02/2024 4,425.00p 4,500.00p 4,300.00p 4,450.00p 3625
01/02/2024 4,375.00p 4,450.00p 4,260.00p 4,425.00p 1705
31/01/2024 4,325.00p 4,397.00p 4,310.00p 4,375.00p 491
30/01/2024 4,250.00p 4,399.00p 4,230.00p 4,325.00p 2277
29/01/2024 4,250.00p 4,298.00p 4,179.00p 4,250.00p 127218
26/01/2024 4,250.00p 4,300.00p 4,200.00p 4,250.00p 2113
25/01/2024 4,250.00p 4,270.00p 4,200.00p 4,250.00p 3244
24/01/2024 4,250.00p 4,260.00p 4,210.00p 4,250.00p 625
23/01/2024 4,275.00p 4,275.00p 4,201.50p 4,250.00p 9320
22/01/2024 4,300.00p 4,319.00p 4,200.00p 4,250.00p 22681
19/01/2024 4,300.00p 4,400.00p 4,200.00p 4,300.00p 14850
18/01/2024 4,400.00p 4,425.00p 4,300.00p 4,300.00p 5206
17/01/2024 4,375.00p 4,450.00p 4,300.00p 4,400.00p 2841
16/01/2024 4,400.00p 4,490.00p 4,300.00p 4,400.00p 2241
15/01/2024 4,400.00p 4,500.00p 4,300.00p 4,400.00p 1693
12/01/2024 4,400.00p 4,500.00p 4,300.00p 4,400.00p 1182
11/01/2024 4,400.00p 4,500.00p 4,300.00p 4,400.00p 5269
10/01/2024 4,400.00p 4,500.00p 4,300.00p 4,400.00p 5271
09/01/2024 4,450.00p 4,500.00p 4,305.00p 4,400.00p 2775
08/01/2024 4,375.00p 4,495.00p 4,300.00p 4,450.00p 2514
05/01/2024 4,400.00p 4,445.00p 4,260.00p 4,375.00p 4331
04/01/2024 4,350.00p 4,450.00p 4,260.00p 4,400.00p 4723
03/01/2024 4,300.00p 4,450.00p 4,300.00p 4,350.00p 1556
02/01/2024 4,300.00p 4,395.00p 4,200.00p 4,300.00p 1729
29/12/2023 4,300.00p 4,400.00p 4,200.00p 4,300.00p 686
28/12/2023 4,300.00p 4,350.00p 4,200.00p 4,300.00p 1737
27/12/2023 4,300.00p 4,400.00p 4,215.00p 4,300.00p 4228
22/12/2023 4,300.00p 4,400.00p 4,275.67p 4,300.00p 1787
21/12/2023 4,375.00p 4,450.00p 4,265.00p 4,325.00p 4092
20/12/2023 4,350.00p 4,447.50p 4,300.00p 4,375.00p 4363
19/12/2023 4,150.00p 4,450.00p 4,130.00p 4,350.00p 6509
18/12/2023 4,100.00p 4,250.00p 4,050.00p 4,150.00p 1415
15/12/2023 4,150.00p 4,198.00p 4,077.00p 4,100.00p 3661
14/12/2023 4,375.00p 4,415.00p 4,105.00p 4,150.00p 4728
13/12/2023 4,300.00p 4,475.00p 4,300.00p 4,375.00p 11749
12/12/2023 4,200.00p 4,400.00p 4,100.00p 4,300.00p 8299
11/12/2023 4,050.00p 4,300.00p 4,000.00p 4,100.00p 7307
08/12/2023 3,975.00p 4,065.00p 3,950.00p 4,050.00p 2667
07/12/2023 3,925.00p 4,000.00p 3,900.00p 3,975.00p 14620
06/12/2023 3,875.00p 3,985.00p 3,820.00p 3,925.00p 1980
05/12/2023 3,875.00p 3,914.00p 3,860.00p 3,875.00p 9715
04/12/2023 3,900.00p 3,950.00p 3,800.00p 3,875.00p 13140
01/12/2023 3,900.00p 3,925.00p 3,850.00p 3,900.00p 3833
30/11/2023 3,900.00p 3,950.00p 3,895.00p 3,900.00p 2502
29/11/2023 3,900.00p 3,950.00p 3,850.00p 3,900.00p 7174
28/11/2023 3,900.00p 3,948.40p 3,871.00p 3,900.00p 3017
27/11/2023 3,890.00p 3,950.00p 3,854.80p 3,900.00p 7725
24/11/2023 3,900.00p 3,950.00p 3,865.00p 3,930.00p 11802
23/11/2023 3,900.00p 3,950.00p 3,850.00p 3,900.00p 4816
22/11/2023 3,900.00p 3,950.00p 3,850.00p 3,950.00p 7403
21/11/2023 3,925.00p 4,000.00p 3,850.00p 3,900.00p 14568
20/11/2023 3,750.00p 3,994.75p 3,750.00p 3,950.00p 12586
17/11/2023 3,675.00p 3,792.50p 3,652.50p 3,750.00p 1797
16/11/2023 3,600.00p 3,700.00p 3,575.00p 3,700.00p 4396
15/11/2023 3,625.00p 3,665.00p 3,555.00p 3,600.00p 6406
14/11/2023 3,550.00p 3,680.00p 3,511.00p 3,625.00p 60966
13/11/2023 3,625.00p 3,659.00p 3,402.00p 3,550.00p 8752
10/11/2023 3,625.00p 3,690.00p 3,550.00p 3,625.00p 3104
09/11/2023 3,600.00p 3,695.00p 3,550.00p 3,625.00p 2316
08/11/2023 3,700.00p 3,750.00p 3,650.00p 3,700.00p 5800
07/11/2023 3,700.00p 3,750.00p 3,670.00p 3,700.00p 1342
06/11/2023 3,675.00p 3,750.00p 3,650.00p 3,700.00p 13782
03/11/2023 3,650.00p 3,745.14p 3,650.00p 3,675.00p 5412
02/11/2023 3,650.00p 3,694.75p 3,559.00p 3,625.00p 7917
01/11/2023 3,675.00p 3,750.00p 3,600.00p 3,650.00p 157999
31/10/2023 3,650.00p 3,750.00p 3,600.00p 3,675.00p 17432
30/10/2023 3,850.00p 3,850.00p 3,440.00p 3,700.00p 33739
27/10/2023 3,775.00p 3,848.50p 3,709.00p 3,780.00p 5646
26/10/2023 3,800.00p 3,850.00p 3,766.00p 3,775.00p 3754
25/10/2023 3,750.00p 3,850.00p 3,700.00p 3,800.00p 2484
24/10/2023 3,700.00p 3,795.00p 3,655.00p 3,750.00p 1637
23/10/2023 3,675.00p 3,750.00p 3,607.50p 3,700.00p 2901
20/10/2023 3,650.00p 3,700.00p 3,635.00p 3,675.00p 491
19/10/2023 3,625.00p 3,700.00p 3,605.00p 3,625.00p 1549
18/10/2023 3,475.00p 3,650.00p 3,455.00p 3,625.00p 5354
17/10/2023 3,550.00p 3,592.00p 3,460.00p 3,500.00p 6876
16/10/2023 3,675.00p 3,700.00p 3,500.00p 3,550.00p 5413
13/10/2023 3,750.00p 3,760.00p 3,610.00p 3,640.00p 5829
12/10/2023 3,750.00p 3,800.00p 3,650.00p 3,700.00p 2396
11/10/2023 3,750.00p 3,800.00p 3,700.00p 3,750.00p 20980
10/10/2023 3,775.00p 3,842.50p 3,726.00p 3,750.00p 18221
09/10/2023 3,775.00p 3,850.00p 3,700.00p 3,775.00p 643
06/10/2023 3,775.00p 3,850.00p 3,726.00p 3,775.00p 1467
05/10/2023 3,850.00p 3,850.00p 3,750.00p 3,775.00p 2975
04/10/2023 3,865.00p 3,917.00p 3,800.00p 3,900.00p 11513
03/10/2023 3,865.00p 3,920.00p 3,865.00p 3,865.00p 3158
02/10/2023 3,865.00p 3,930.00p 3,820.00p 3,865.00p 3028
29/09/2023 3,865.00p 3,930.00p 3,815.00p 3,865.00p 3765
28/09/2023 3,865.00p 3,930.00p 3,810.00p 3,865.00p 1681
27/09/2023 3,865.00p 3,930.00p 3,800.00p 3,865.00p 2136
26/09/2023 3,850.00p 3,930.00p 3,800.00p 3,800.00p 2697
25/09/2023 3,800.00p 3,895.00p 3,800.00p 3,850.00p 1520
22/09/2023 3,800.00p 3,850.00p 3,760.00p 3,800.00p 1380
21/09/2023 3,800.00p 3,844.00p 3,792.00p 3,800.00p 871
20/09/2023 3,800.00p 3,834.00p 3,772.00p 3,800.00p 1704
19/09/2023 3,750.00p 3,834.00p 3,750.00p 3,800.00p 1229
18/09/2023 3,725.00p 3,800.00p 3,710.00p 3,750.00p 164137
15/09/2023 3,725.00p 3,750.00p 3,700.00p 3,725.00p 1297
14/09/2023 3,775.00p 3,775.00p 3,701.00p 3,725.00p 1595
13/09/2023 3,775.00p 3,796.00p 3,750.00p 3,775.00p 1494
12/09/2023 3,775.00p 3,787.00p 3,750.00p 3,775.00p 1449
11/09/2023 3,800.00p 3,800.00p 3,761.00p 3,800.00p 26137
08/09/2023 3,800.00p 3,820.00p 3,750.00p 3,800.00p 1843
07/09/2023 3,800.00p 3,850.00p 3,775.00p 3,800.00p 10744
06/09/2023 3,800.00p 3,850.00p 3,775.00p 3,800.00p 3648
05/09/2023 3,800.00p 3,809.00p 3,750.00p 3,800.00p 1447
04/09/2023 3,800.00p 3,812.00p 3,750.00p 3,800.00p 1127
01/09/2023 3,800.00p 3,850.00p 3,765.00p 3,800.00p 1619
31/08/2023 3,800.00p 3,900.00p 3,784.00p 3,800.00p 2004
30/08/2023 3,800.00p 3,800.00p 3,680.00p 3,800.00p 2545
29/08/2023 3,800.00p 3,815.00p 3,781.00p 3,800.00p 5553
25/08/2023 3,800.00p 3,819.00p 3,772.50p 3,800.00p 8453
24/08/2023 3,800.00p 3,822.00p 3,796.00p 3,800.00p 456
23/08/2023 3,800.00p 3,824.00p 3,796.00p 3,800.00p 455
22/08/2023 3,800.00p 3,850.00p 3,750.00p 3,800.00p 3264
21/08/2023 3,800.00p 3,844.00p 3,790.00p 3,800.00p 399
18/08/2023 3,825.00p 3,861.00p 3,750.00p 3,800.00p 1958
17/08/2023 3,800.00p 3,845.00p 3,800.00p 3,800.00p 50652
16/08/2023 3,800.00p 3,850.00p 3,795.00p 3,800.00p 1614
15/08/2023 3,800.00p 3,860.00p 3,782.00p 3,860.00p 1210
14/08/2023 3,800.00p 3,850.00p 3,770.00p 3,800.00p 1013
11/08/2023 3,800.00p 3,815.00p 3,750.00p 3,800.00p 2317
10/08/2023 3,800.00p 3,805.00p 3,800.00p 3,800.00p 1504
09/08/2023 3,800.00p 3,805.00p 3,750.00p 3,800.00p 542
08/08/2023 3,800.00p 3,805.00p 3,750.00p 3,770.00p 1645
07/08/2023 3,800.00p 3,850.00p 3,775.00p 3,800.00p 1693
04/08/2023 3,800.00p 3,800.00p 3,766.00p 3,800.00p 331
03/08/2023 3,800.00p 3,800.00p 3,776.00p 3,800.00p 1097
02/08/2023 3,800.00p 3,850.00p 3,750.00p 3,800.00p 417
01/08/2023 3,800.00p 3,930.00p 3,750.00p 3,800.00p 644
31/07/2023 3,800.00p 3,850.00p 3,755.00p 3,800.00p 1253
28/07/2023 3,800.00p 3,850.00p 3,750.00p 3,800.00p 1302
27/07/2023 3,850.00p 3,850.00p 3,800.00p 3,800.00p 1135
26/07/2023 3,850.00p 3,850.00p 3,800.00p 3,850.00p 565
25/07/2023 3,850.00p 3,900.00p 3,805.00p 3,850.00p 2834
24/07/2023 3,850.00p 3,900.00p 3,802.00p 3,850.00p 1621
21/07/2023 3,850.00p 3,875.00p 3,800.00p 3,850.00p 1716
20/07/2023 3,850.00p 3,900.00p 3,839.00p 3,850.00p 895
19/07/2023 3,850.00p 3,854.00p 3,816.00p 3,850.00p 1832
18/07/2023 3,850.00p 3,980.00p 3,800.00p 3,980.00p 2091
17/07/2023 3,850.00p 3,895.00p 3,826.00p 3,850.00p 2257
14/07/2023 3,850.00p 3,850.00p 3,805.00p 3,820.00p 4867
13/07/2023 3,850.00p 3,850.00p 3,811.00p 3,850.00p 1486
12/07/2023 3,850.00p 3,850.00p 3,800.00p 3,850.00p 1850
11/07/2023 3,850.00p 3,900.00p 3,800.00p 3,850.00p 1481
10/07/2023 3,850.00p 3,900.00p 3,800.00p 3,850.00p 4490
07/07/2023 3,850.00p 3,900.00p 3,840.00p 3,850.00p 1294
06/07/2023 3,850.00p 3,900.00p 3,815.00p 3,850.00p 2615
05/07/2023 3,850.00p 3,874.00p 3,800.00p 3,850.00p 1108
04/07/2023 3,850.00p 3,900.00p 3,821.00p 3,850.00p 2095
03/07/2023 3,850.00p 3,900.00p 3,815.00p 3,850.00p 6158
30/06/2023 3,850.00p 3,850.00p 3,831.00p 3,850.00p 668
29/06/2023 3,850.00p 3,850.00p 3,800.00p 3,850.00p 2909
28/06/2023 3,850.00p 3,894.00p 3,840.00p 3,850.00p 1554
27/06/2023 3,850.00p 3,894.00p 3,850.00p 3,850.00p 1337
26/06/2023 3,900.00p 3,950.00p 3,816.00p 3,850.00p 1861
23/06/2023 3,900.00p 3,950.00p 3,880.00p 3,900.00p 1614
22/06/2023 3,925.00p 3,944.00p 3,860.00p 3,900.00p 2196
21/06/2023 3,850.00p 3,989.00p 3,850.00p 3,950.00p 6056
20/06/2023 3,750.00p 3,900.00p 3,750.00p 3,850.00p 3577
19/06/2023 3,725.00p 3,800.00p 3,725.00p 3,750.00p 843

*Close Price adjusted for both dividends and splits