Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2018 2,895.00p 2,915.00p 2,850.00p 2,895.00p 1124
17/10/2018 2,790.00p 2,896.50p 2,790.00p 2,895.00p 1775
16/10/2018 2,800.00p 2,830.00p 2,770.00p 2,790.00p 2780
15/10/2018 2,835.00p 2,848.00p 2,755.00p 2,800.00p 1735
12/10/2018 2,760.00p 2,940.00p 2,748.00p 2,835.00p 7807
11/10/2018 2,825.00p 2,825.00p 2,630.00p 2,760.00p 16344
10/10/2018 2,975.00p 2,975.00p 2,757.00p 2,850.00p 15053
09/10/2018 3,040.00p 3,055.00p 2,960.00p 2,975.00p 6220
08/10/2018 3,260.00p 3,345.00p 2,900.00p 3,050.00p 24207
05/10/2018 3,235.00p 3,257.00p 3,150.00p 3,220.00p 4743
04/10/2018 3,235.00p 3,260.00p 3,201.00p 3,235.00p 15253
03/10/2018 3,180.00p 3,240.00p 3,180.00p 3,235.00p 1797
02/10/2018 3,180.00p 3,230.00p 3,135.00p 3,180.00p 1044
01/10/2018 3,180.00p 3,230.00p 3,177.00p 3,180.00p 815
28/09/2018 3,180.00p 3,220.00p 3,180.00p 3,180.00p 669
27/09/2018 3,225.00p 3,260.00p 3,180.00p 3,180.00p 2366
26/09/2018 3,235.00p 3,260.00p 3,217.50p 3,225.00p 1401
25/09/2018 3,210.00p 3,267.00p 3,208.00p 3,235.00p 1609
24/09/2018 3,190.00p 3,230.00p 3,175.00p 3,210.00p 599
21/09/2018 3,190.00p 3,230.00p 3,174.00p 3,190.00p 1323
20/09/2018 3,190.00p 3,225.00p 3,174.00p 3,190.00p 174
19/09/2018 3,210.00p 3,230.00p 3,174.00p 3,190.00p 15905
18/09/2018 3,190.00p 3,240.40p 3,190.00p 3,210.00p 855
17/09/2018 3,185.00p 3,202.50p 3,160.00p 3,185.00p 308
14/09/2018 3,155.00p 3,219.00p 3,120.00p 3,185.00p 888
13/09/2018 3,210.00p 3,210.00p 3,103.50p 3,155.00p 2742
12/09/2018 3,235.00p 3,235.00p 3,186.00p 3,210.00p 1484
11/09/2018 3,240.00p 3,265.00p 3,229.00p 3,235.00p 1460
10/09/2018 3,260.00p 3,293.00p 3,228.00p 3,240.00p 793
07/09/2018 3,275.00p 3,276.00p 3,220.00p 3,260.00p 1708
06/09/2018 3,275.00p 3,276.00p 3,256.00p 3,275.00p 1827
05/09/2018 3,275.00p 3,300.00p 3,255.00p 3,300.00p 826
04/09/2018 3,245.00p 3,290.00p 3,215.00p 3,275.00p 2061
03/09/2018 3,290.00p 3,339.50p 3,222.00p 3,245.00p 1897
31/08/2018 3,275.00p 3,300.00p 3,275.00p 3,290.00p 1227
30/08/2018 3,140.00p 3,300.00p 3,140.00p 3,275.00p 1403
29/08/2018 3,075.00p 3,172.00p 3,075.00p 3,140.00p 1289
28/08/2018 3,000.00p 3,100.00p 3,000.00p 3,075.00p 3992
24/08/2018 2,970.00p 3,026.00p 2,950.00p 2,970.00p 1657
23/08/2018 3,000.00p 3,000.00p 2,904.50p 2,970.00p 5844
22/08/2018 3,065.00p 3,065.00p 2,978.57p 3,000.00p 1871
21/08/2018 3,065.00p 3,065.00p 3,032.00p 3,065.00p 1497
20/08/2018 3,065.00p 3,100.00p 3,030.00p 3,080.00p 2012
17/08/2018 3,050.00p 3,095.00p 3,030.00p 3,065.00p 923
16/08/2018 3,050.00p 3,075.00p 3,000.00p 3,050.00p 1497
15/08/2018 3,035.00p 3,100.00p 3,020.00p 3,050.00p 3526
14/08/2018 3,035.00p 3,035.00p 3,005.00p 3,025.00p 1717
13/08/2018 3,150.00p 3,154.50p 3,000.00p 3,035.00p 4558
10/08/2018 3,165.00p 3,168.00p 3,130.00p 3,150.00p 923
09/08/2018 3,165.00p 3,195.00p 3,165.00p 3,165.00p 1860
08/08/2018 3,165.00p 3,190.00p 3,130.00p 3,130.00p 3420
07/08/2018 3,190.00p 3,200.00p 3,155.00p 3,165.00p 2926
06/08/2018 3,165.00p 3,200.00p 3,151.00p 3,190.00p 1656
03/08/2018 3,190.00p 3,230.00p 3,130.00p 3,165.00p 1942
02/08/2018 3,295.00p 3,335.00p 3,150.00p 3,190.00p 2921
01/08/2018 3,295.00p 3,325.00p 3,255.00p 3,295.00p 1897
31/07/2018 3,295.00p 3,340.00p 3,270.00p 3,295.00p 2047
30/07/2018 3,295.00p 3,340.00p 3,270.00p 3,295.00p 4355
27/07/2018 3,260.00p 3,325.50p 3,260.00p 3,295.00p 910
26/07/2018 3,165.00p 3,300.00p 3,140.50p 3,260.00p 1654
25/07/2018 3,165.00p 3,195.00p 3,137.70p 3,165.00p 2759
24/07/2018 3,165.00p 3,193.34p 3,137.70p 3,165.00p 995
23/07/2018 3,155.00p 3,197.00p 3,155.00p 3,165.00p 404
20/07/2018 3,150.00p 3,200.00p 3,150.00p 3,155.00p 771
19/07/2018 3,080.00p 3,180.00p 3,030.00p 3,150.00p 1345
18/07/2018 3,130.00p 3,130.00p 3,000.00p 3,080.00p 2413
17/07/2018 3,165.00p 3,200.00p 3,110.00p 3,150.00p 4355
16/07/2018 3,030.00p 3,200.00p 3,012.00p 3,165.00p 17729
13/07/2018 3,030.00p 3,060.00p 3,010.00p 3,030.00p 276
12/07/2018 3,030.00p 3,060.00p 3,026.00p 3,030.00p 799
11/07/2018 3,030.00p 3,080.00p 3,026.00p 3,080.00p 1003
10/07/2018 3,030.00p 3,068.00p 3,020.00p 3,030.00p 938
09/07/2018 3,030.00p 3,070.00p 3,017.00p 3,030.00p 1542
06/07/2018 3,030.00p 3,080.00p 3,010.00p 3,030.00p 694
05/07/2018 2,985.00p 3,079.00p 2,985.00p 3,010.00p 5393
04/07/2018 2,960.00p 3,020.00p 2,960.00p 2,985.00p 4014
03/07/2018 2,940.00p 2,980.00p 2,940.00p 2,960.00p 1541
02/07/2018 2,940.00p 2,978.00p 2,940.00p 2,940.00p 623
29/06/2018 2,940.00p 2,970.00p 2,940.00p 2,940.00p 533
28/06/2018 2,940.00p 2,980.00p 2,940.00p 2,940.00p 2561
27/06/2018 2,940.00p 2,940.00p 2,922.00p 2,940.00p 903
26/06/2018 2,940.00p 2,980.00p 2,940.00p 2,940.00p 1510
25/06/2018 2,940.00p 2,980.00p 2,940.00p 2,940.00p 988
22/06/2018 2,940.00p 2,980.00p 2,940.00p 2,940.00p 1298
21/06/2018 2,935.00p 2,970.00p 2,935.00p 2,940.00p 114
20/06/2018 2,925.00p 2,970.00p 2,920.00p 2,935.00p 6650
19/06/2018 2,925.00p 2,970.00p 2,910.00p 2,925.00p 3138
18/06/2018 2,895.00p 2,950.00p 2,875.00p 2,925.00p 1595
15/06/2018 2,900.00p 2,980.00p 2,860.00p 2,895.00p 3963
14/06/2018 2,840.00p 2,940.00p 2,840.00p 2,900.00p 755
13/06/2018 2,840.00p 2,880.00p 2,840.00p 2,840.00p 1661
12/06/2018 2,840.00p 2,880.00p 2,835.00p 2,840.00p 1239
11/06/2018 2,785.00p 2,890.00p 2,785.00p 2,860.00p 1811
08/06/2018 2,770.00p 2,820.00p 2,770.00p 2,785.00p 355
07/06/2018 2,770.00p 2,820.00p 2,770.00p 2,770.00p 812
06/06/2018 2,770.00p 2,820.00p 2,770.00p 2,770.00p 555
05/06/2018 2,770.00p 2,820.00p 2,770.00p 2,770.00p 113
04/06/2018 2,730.00p 2,890.00p 2,730.00p 2,770.00p 1686
01/06/2018 2,680.00p 2,780.00p 2,680.00p 2,730.00p 1102
31/05/2018 2,680.00p 2,715.00p 2,666.00p 2,680.00p 551
30/05/2018 2,685.00p 2,730.00p 2,666.00p 2,680.00p 1803
29/05/2018 2,685.00p 2,730.00p 2,665.00p 2,730.00p 8955
25/05/2018 2,685.00p 2,715.60p 2,662.00p 2,685.00p 1579
24/05/2018 2,690.00p 2,690.00p 2,650.00p 2,685.00p 3561
23/05/2018 2,680.00p 2,728.00p 2,667.60p 2,690.00p 3127
22/05/2018 2,680.00p 2,730.00p 2,640.00p 2,680.00p 1447
21/05/2018 2,680.00p 2,721.72p 2,662.00p 2,680.00p 2850
18/05/2018 2,680.00p 2,720.00p 2,655.00p 2,680.00p 765
17/05/2018 2,680.00p 2,720.00p 2,645.00p 2,680.00p 604
16/05/2018 2,680.00p 2,680.00p 2,680.00p 2,680.00p 76
15/05/2018 2,680.00p 2,730.00p 2,660.00p 2,680.00p 1084
14/05/2018 2,640.00p 2,730.00p 2,630.00p 2,630.00p 32303
11/05/2018 2,600.00p 2,675.00p 2,600.00p 2,650.00p 3441
10/05/2018 2,665.00p 2,680.00p 2,550.00p 2,600.00p 6176
09/05/2018 2,710.00p 2,750.00p 2,630.00p 2,680.00p 7273
08/05/2018 2,750.00p 2,775.00p 2,700.00p 2,725.00p 4538
04/05/2018 2,785.00p 2,820.00p 2,720.00p 2,820.00p 558
03/05/2018 2,790.00p 2,830.00p 2,760.00p 2,785.00p 23164
02/05/2018 2,790.00p 2,830.00p 2,765.00p 2,830.00p 500
01/05/2018 2,710.00p 2,850.00p 2,700.00p 2,790.00p 4238
30/04/2018 2,580.00p 2,750.00p 2,570.00p 2,710.00p 5318
27/04/2018 2,580.00p 2,630.00p 2,530.00p 2,580.00p 920
26/04/2018 2,590.00p 2,608.00p 2,554.00p 2,580.00p 442
25/04/2018 2,590.00p 2,615.00p 2,554.00p 2,590.00p 441
24/04/2018 2,590.00p 2,600.00p 2,550.00p 2,590.00p 316
23/04/2018 2,610.00p 2,630.00p 2,570.00p 2,610.00p 1521
20/04/2018 2,600.00p 2,650.00p 2,575.00p 2,610.00p 2044
19/04/2018 2,580.00p 2,650.00p 2,570.00p 2,600.00p 1079
18/04/2018 2,550.00p 2,630.00p 2,510.00p 2,580.00p 19110
17/04/2018 2,550.00p 2,580.00p 2,550.00p 2,550.00p 2000
16/04/2018 2,530.00p 2,595.00p 2,525.00p 2,550.00p 12719
13/04/2018 2,530.00p 2,560.00p 2,522.05p 2,530.00p 1686
12/04/2018 2,530.00p 2,560.00p 2,530.00p 2,530.00p 3091
11/04/2018 2,510.00p 2,560.00p 2,510.00p 2,530.00p 3507
10/04/2018 2,515.00p 2,515.00p 2,488.00p 2,510.00p 13712
09/04/2018 2,490.00p 2,500.00p 2,466.00p 2,500.00p 2480
06/04/2018 2,490.00p 2,492.00p 2,450.00p 2,490.00p 712
05/04/2018 2,530.00p 2,530.00p 2,460.00p 2,495.00p 1810
04/04/2018 2,585.00p 2,620.00p 2,493.26p 2,530.00p 3834
03/04/2018 2,600.00p 2,650.00p 2,550.00p 2,600.00p 8770
29/03/2018 2,475.00p 2,675.00p 2,475.00p 2,600.00p 6307
28/03/2018 2,520.00p 2,570.00p 2,430.00p 2,475.00p 3606
27/03/2018 2,450.00p 2,665.00p 2,450.00p 2,520.00p 7476
26/03/2018 2,090.00p 2,500.00p 2,090.00p 2,450.00p 145489
23/03/2018 2,115.00p 2,115.00p 1,985.00p 2,055.00p 5050
22/03/2018 2,160.00p 2,176.00p 2,085.00p 2,130.00p 2342
21/03/2018 2,160.00p 2,200.00p 2,120.00p 2,160.00p 4468
20/03/2018 2,170.00p 2,200.00p 2,150.00p 2,160.00p 5051
19/03/2018 2,265.00p 2,295.00p 2,134.50p 2,170.00p 4027
16/03/2018 2,290.00p 2,290.00p 2,220.00p 2,270.00p 1547
15/03/2018 2,300.00p 2,316.00p 2,230.00p 2,290.00p 6577
14/03/2018 2,310.00p 2,335.00p 2,265.00p 2,300.00p 1557
13/03/2018 2,310.00p 2,360.00p 2,280.00p 2,310.00p 1281
12/03/2018 2,310.00p 2,360.00p 2,275.00p 2,310.00p 2115
09/03/2018 2,310.00p 2,360.00p 2,292.00p 2,310.00p 144
08/03/2018 2,280.00p 2,360.00p 2,280.00p 2,310.00p 13707
07/03/2018 2,230.00p 2,300.00p 2,217.00p 2,265.00p 1296
06/03/2018 2,230.00p 2,230.00p 2,210.00p 2,230.00p 140
05/03/2018 2,235.00p 2,245.00p 2,206.00p 2,230.00p 2112
02/03/2018 2,240.00p 2,240.00p 2,200.00p 2,235.00p 1203
01/03/2018 2,240.00p 2,263.20p 2,205.00p 2,240.00p 1660
28/02/2018 2,215.00p 2,280.00p 2,200.00p 2,240.00p 2720
27/02/2018 2,195.00p 2,250.00p 2,175.00p 2,215.00p 2440
26/02/2018 2,125.00p 2,220.00p 2,125.00p 2,195.00p 3048
23/02/2018 2,120.00p 2,160.00p 2,070.00p 2,070.00p 1017
22/02/2018 2,120.00p 2,160.00p 2,080.00p 2,120.00p 3260
21/02/2018 2,170.00p 2,175.00p 2,110.00p 2,140.00p 2569
20/02/2018 2,170.00p 2,210.00p 2,170.00p 2,170.00p 40786
19/02/2018 2,170.00p 2,210.00p 2,130.00p 2,170.00p 2591
16/02/2018 2,120.00p 2,200.00p 2,120.00p 2,170.00p 4184
15/02/2018 2,115.00p 2,145.00p 2,085.00p 2,120.00p 1006
14/02/2018 2,045.00p 2,139.00p 2,020.00p 2,100.00p 17460
13/02/2018 2,045.00p 2,072.00p 2,010.00p 2,045.00p 1426
12/02/2018 2,035.00p 2,072.30p 2,000.00p 2,045.00p 663
09/02/2018 2,075.00p 2,100.00p 1,965.00p 2,025.00p 41630
08/02/2018 2,200.00p 2,200.00p 2,050.00p 2,085.00p 8663
07/02/2018 2,150.00p 2,225.00p 2,150.00p 2,205.00p 9585
06/02/2018 2,145.00p 2,180.00p 2,110.00p 2,150.00p 8531
05/02/2018 2,225.00p 2,225.00p 2,165.00p 2,205.00p 2525
02/02/2018 2,320.00p 2,340.00p 2,180.00p 2,190.00p 18238
01/02/2018 2,375.00p 2,375.00p 2,280.00p 2,320.00p 2835
31/01/2018 2,405.00p 2,405.00p 2,355.00p 2,375.00p 1264
30/01/2018 2,485.00p 2,485.00p 2,353.00p 2,405.00p 5416
29/01/2018 2,500.00p 2,510.00p 2,450.00p 2,485.00p 1782
26/01/2018 2,495.00p 2,540.00p 2,465.00p 2,500.00p 1456
25/01/2018 2,475.00p 2,519.16p 2,465.00p 2,495.00p 1547
24/01/2018 2,475.00p 2,475.00p 2,450.00p 2,475.00p 1062
23/01/2018 2,475.00p 2,510.00p 2,455.00p 2,475.00p 130
22/01/2018 2,475.00p 2,500.00p 2,455.00p 2,475.00p 1196
19/01/2018 2,475.00p 2,520.00p 2,435.00p 2,475.00p 1708
18/01/2018 2,480.00p 2,485.00p 2,440.00p 2,475.00p 969
17/01/2018 2,480.00p 2,488.00p 2,440.00p 2,480.00p 729
16/01/2018 2,480.00p 2,490.00p 2,440.00p 2,480.00p 562
15/01/2018 2,495.00p 2,525.00p 2,460.00p 2,480.00p 1398
12/01/2018 2,495.00p 2,526.50p 2,460.00p 2,495.00p 1485
11/01/2018 2,495.00p 2,540.00p 2,450.00p 2,495.00p 8943
10/01/2018 2,445.00p 2,507.00p 2,445.00p 2,495.00p 900
09/01/2018 2,410.00p 2,475.00p 2,370.00p 2,445.00p 2155
08/01/2018 2,475.00p 2,475.00p 2,360.00p 2,410.00p 3094
05/01/2018 2,475.00p 2,485.00p 2,430.00p 2,475.00p 815

*Close Price adjusted for both dividends and splits