Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/02/2020 3,990.00p 4,020.00p 3,901.74p 3,940.00p 11241
21/02/2020 3,990.00p 4,025.00p 3,980.00p 3,990.00p 727
20/02/2020 3,950.00p 4,050.00p 3,950.00p 3,990.00p 1246
19/02/2020 3,900.00p 4,000.00p 3,900.00p 3,950.00p 1379
18/02/2020 3,865.00p 3,950.00p 3,855.00p 3,900.00p 1387
17/02/2020 3,855.00p 3,880.00p 3,830.00p 3,865.00p 893
14/02/2020 3,855.00p 3,855.00p 3,830.00p 3,855.00p 7412
13/02/2020 3,795.00p 3,855.00p 3,795.00p 3,855.00p 1316
12/02/2020 3,690.00p 3,840.00p 3,690.00p 3,795.00p 2783
11/02/2020 3,700.00p 3,728.00p 3,651.00p 3,690.00p 1341
10/02/2020 3,750.00p 3,764.00p 3,600.00p 3,700.00p 3393
07/02/2020 3,800.00p 3,860.00p 3,730.00p 3,750.00p 1376
06/02/2020 3,890.00p 3,894.00p 3,750.00p 3,800.00p 2036
05/02/2020 3,940.00p 3,940.00p 3,856.50p 3,890.00p 303
04/02/2020 3,940.00p 3,952.00p 3,900.00p 3,900.00p 717
03/02/2020 3,940.00p 3,980.00p 3,903.00p 3,940.00p 1634
31/01/2020 3,915.00p 3,976.00p 3,903.00p 3,940.00p 731
30/01/2020 4,000.00p 4,013.00p 3,900.00p 3,915.00p 2298
29/01/2020 4,000.00p 4,047.00p 3,950.00p 4,000.00p 1655
28/01/2020 3,975.00p 4,000.00p 3,967.50p 4,000.00p 1609
27/01/2020 3,985.00p 4,000.00p 3,950.00p 3,975.00p 2485
24/01/2020 4,000.00p 4,019.00p 3,957.00p 4,000.00p 2383
23/01/2020 4,015.00p 4,070.00p 3,950.00p 4,000.00p 3481
22/01/2020 4,060.00p 4,100.00p 4,000.00p 4,015.00p 1037
21/01/2020 4,085.00p 4,114.00p 4,007.00p 4,060.00p 2737
20/01/2020 3,950.00p 4,140.00p 3,935.00p 4,085.00p 3693
17/01/2020 4,125.00p 4,136.50p 3,886.00p 3,950.00p 9128
16/01/2020 3,900.00p 4,140.00p 3,900.00p 4,030.00p 4754
15/01/2020 3,790.00p 3,945.00p 3,790.00p 3,900.00p 3038
14/01/2020 3,885.00p 3,926.00p 3,750.00p 3,790.00p 4902
13/01/2020 3,610.00p 3,900.00p 3,602.00p 3,860.00p 15884
10/01/2020 3,375.00p 3,666.50p 3,370.00p 3,610.00p 32068
09/01/2020 3,365.00p 3,365.00p 3,300.00p 3,310.00p 349
08/01/2020 3,350.00p 3,365.00p 3,336.00p 3,365.00p 261
07/01/2020 3,350.00p 3,368.00p 3,303.00p 3,350.00p 128
06/01/2020 3,350.00p 3,399.00p 3,300.00p 3,350.00p 9879
03/01/2020 3,320.00p 3,377.00p 3,270.00p 3,350.00p 5249
02/01/2020 3,310.00p 3,369.00p 3,292.00p 3,320.00p 1444
31/12/2019 3,310.00p 3,350.00p 3,273.00p 3,310.00p 666
30/12/2019 3,235.00p 3,350.00p 3,235.00p 3,310.00p 1770
27/12/2019 3,240.00p 3,269.00p 3,235.00p 3,235.00p 393
24/12/2019 3,150.00p 3,270.00p 3,125.00p 3,235.00p 3844
23/12/2019 3,125.00p 3,162.00p 3,112.50p 3,150.00p 1506
20/12/2019 3,115.00p 3,145.00p 3,092.00p 3,100.00p 5202
19/12/2019 3,125.00p 3,150.00p 3,080.00p 3,120.00p 17441
18/12/2019 3,125.00p 3,170.00p 3,070.00p 3,170.00p 7018
17/12/2019 3,110.00p 3,170.00p 3,073.00p 3,125.00p 3509
16/12/2019 3,225.00p 3,225.00p 3,080.00p 3,110.00p 6781
13/12/2019 3,215.00p 3,247.50p 3,190.00p 3,225.00p 5790
12/12/2019 3,195.00p 3,240.00p 3,130.00p 3,195.00p 3764
11/12/2019 3,285.00p 3,285.00p 3,177.00p 3,195.00p 2533
10/12/2019 3,295.00p 3,300.00p 3,225.00p 3,285.00p 1007
09/12/2019 3,325.00p 3,325.00p 3,295.00p 3,295.00p 1967
06/12/2019 3,390.00p 3,390.00p 3,320.00p 3,325.00p 678
05/12/2019 3,440.00p 3,440.00p 3,350.00p 3,390.00p 1046
04/12/2019 3,460.00p 3,477.00p 3,402.00p 3,440.00p 816
03/12/2019 3,470.00p 3,494.00p 3,440.00p 3,470.00p 783
02/12/2019 3,525.00p 3,525.00p 3,443.00p 3,470.00p 2342
29/11/2019 3,525.00p 3,550.00p 3,500.00p 3,525.00p 2200
28/11/2019 3,405.00p 3,544.00p 3,405.00p 3,525.00p 2739
27/11/2019 3,275.00p 3,449.00p 3,275.00p 3,420.00p 4295
26/11/2019 3,225.00p 3,300.00p 3,225.00p 3,300.00p 909
25/11/2019 3,115.00p 3,250.00p 3,105.00p 3,225.00p 4709
22/11/2019 3,040.00p 3,135.00p 3,028.00p 3,100.00p 3630
21/11/2019 3,070.00p 3,090.00p 3,021.00p 3,040.00p 3871
20/11/2019 3,185.00p 3,185.00p 3,050.00p 3,070.00p 5505
19/11/2019 3,260.00p 3,260.00p 3,150.00p 3,160.00p 2907
18/11/2019 3,250.00p 3,275.00p 3,222.00p 3,250.00p 16297
15/11/2019 3,255.00p 3,280.00p 3,200.00p 3,250.00p 5008
14/11/2019 3,290.00p 3,318.00p 3,250.00p 3,255.00p 21568
13/11/2019 3,290.00p 3,290.00p 3,253.00p 3,290.00p 494
12/11/2019 3,290.00p 3,328.00p 3,283.00p 3,290.00p 188
11/11/2019 3,315.00p 3,346.50p 3,250.00p 3,290.00p 2263
08/11/2019 3,300.00p 3,347.00p 3,275.00p 3,280.00p 898
07/11/2019 3,255.00p 3,280.00p 3,233.50p 3,280.00p 3816
06/11/2019 3,330.00p 3,357.00p 3,230.70p 3,255.00p 848
05/11/2019 3,330.00p 3,357.00p 3,309.00p 3,330.00p 579
04/11/2019 3,340.00p 3,367.00p 3,300.00p 3,330.00p 1592
01/11/2019 3,340.00p 3,358.00p 3,300.00p 3,340.00p 1958
31/10/2019 3,340.00p 3,380.00p 3,300.00p 3,340.00p 1304
30/10/2019 3,310.00p 3,380.00p 3,300.00p 3,340.00p 1960
29/10/2019 3,235.00p 3,370.00p 3,222.00p 3,310.00p 6554
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

*Close Price adjusted for both dividends and splits