Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2025 2,425.00p 2,500.00p 2,425.00p 2,450.00p 2455
15/09/2025 2,425.00p 2,500.00p 2,370.00p 2,500.00p 16002
12/09/2025 2,425.00p 2,450.00p 2,400.00p 2,425.00p 3350
11/09/2025 2,450.00p 2,450.00p 2,440.00p 2,425.00p 5998
10/09/2025 2,450.00p 2,480.00p 2,400.00p 2,440.00p 4073
09/09/2025 2,450.00p 2,450.00p 2,400.00p 2,450.00p 13436
08/09/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 1365
05/09/2025 2,460.00p 2,500.00p 2,400.00p 2,450.00p 5436
04/09/2025 2,470.00p 2,500.00p 2,400.00p 2,460.00p 4536
03/09/2025 2,450.00p 2,500.00p 2,400.00p 2,470.00p 4369
02/09/2025 2,465.00p 2,500.00p 2,400.00p 2,480.00p 9377
01/09/2025 2,525.00p 2,550.00p 2,432.00p 2,465.00p 5375
29/08/2025 2,525.00p 2,550.00p 2,500.00p 2,525.00p 3739
28/08/2025 2,525.00p 2,550.00p 2,500.00p 2,525.00p 5841
27/08/2025 2,500.00p 2,550.00p 2,450.00p 2,525.00p 1522
26/08/2025 2,475.00p 2,550.00p 2,450.00p 2,500.00p 10497
22/08/2025 2,450.00p 2,500.00p 2,400.00p 2,500.00p 5165
21/08/2025 2,475.00p 2,500.00p 2,400.00p 2,450.00p 8152
20/08/2025 2,375.00p 2,498.00p 2,375.00p 2,475.00p 8961
19/08/2025 2,325.00p 2,400.00p 2,300.00p 2,400.00p 11325
18/08/2025 2,275.00p 2,350.00p 2,250.00p 2,320.00p 11623
15/08/2025 2,325.00p 2,350.00p 2,199.00p 2,300.00p 12735
14/08/2025 2,325.00p 2,350.00p 2,300.00p 2,325.00p 4042
13/08/2025 2,375.00p 2,400.00p 2,305.00p 2,320.00p 9470
12/08/2025 2,410.00p 2,420.00p 2,352.00p 2,390.00p 5953
11/08/2025 2,425.00p 2,475.00p 2,325.00p 2,405.00p 17025
08/08/2025 2,510.00p 2,550.00p 2,400.00p 2,425.00p 7677
07/08/2025 2,525.00p 2,550.00p 2,500.00p 2,500.00p 2205
06/08/2025 2,500.00p 2,550.00p 2,450.00p 2,525.00p 4132
05/08/2025 2,625.00p 2,650.00p 2,420.00p 2,450.00p 33480
04/08/2025 2,665.00p 2,700.00p 2,600.00p 2,625.00p 1922
01/08/2025 2,660.00p 2,700.00p 2,620.00p 2,665.00p 1421
31/07/2025 2,675.00p 2,700.00p 2,600.00p 2,650.00p 1950
30/07/2025 2,675.00p 2,700.00p 2,650.00p 2,675.00p 1612
29/07/2025 2,675.00p 2,700.00p 2,650.00p 2,675.00p 3209
28/07/2025 2,725.00p 2,750.00p 2,650.00p 2,650.00p 4888
25/07/2025 2,775.00p 2,800.00p 2,700.00p 2,720.00p 4166
24/07/2025 2,775.00p 2,775.00p 2,750.00p 2,750.00p 1531
23/07/2025 2,725.00p 2,800.00p 2,700.00p 2,750.00p 11285
22/07/2025 2,725.00p 2,800.00p 2,725.00p 2,725.00p 1525
21/07/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 3216
18/07/2025 2,725.00p 2,860.00p 2,650.00p 2,725.00p 2390
17/07/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 2105
16/07/2025 2,725.00p 2,800.00p 2,660.00p 2,725.00p 5520
15/07/2025 2,750.00p 2,800.00p 2,650.80p 2,725.00p 3334
14/07/2025 2,775.00p 2,800.00p 2,721.00p 2,760.00p 796
11/07/2025 2,725.00p 2,800.00p 2,650.00p 2,775.00p 8653
10/07/2025 2,725.00p 2,730.00p 2,650.00p 2,725.00p 4029
09/07/2025 2,725.00p 2,800.00p 2,616.67p 2,725.00p 3470
08/07/2025 2,700.00p 2,750.00p 2,650.00p 2,680.00p 5910
07/07/2025 2,700.00p 2,740.00p 2,655.00p 2,700.00p 2008
04/07/2025 2,750.00p 2,800.00p 2,650.00p 2,700.00p 5346
03/07/2025 2,750.00p 2,800.00p 2,700.00p 2,750.00p 4039
02/07/2025 2,750.00p 2,800.00p 2,700.00p 2,750.00p 3317
01/07/2025 2,750.00p 3,020.00p 2,700.00p 3,020.00p 494
30/06/2025 2,750.00p 2,780.00p 2,700.00p 2,750.00p 1214
27/06/2025 2,750.00p 2,785.00p 2,700.00p 2,750.00p 3187
26/06/2025 2,650.00p 2,790.00p 2,550.00p 2,750.00p 6368
25/06/2025 2,650.00p 2,700.00p 2,600.00p 2,650.00p 3730
24/06/2025 2,650.00p 2,700.00p 2,600.00p 2,650.00p 2231
23/06/2025 2,650.00p 2,700.00p 2,600.00p 2,700.00p 1990
20/06/2025 2,600.00p 2,700.00p 2,585.00p 2,600.00p 2673
19/06/2025 2,600.00p 2,650.00p 2,550.00p 2,600.00p 5289
18/06/2025 2,675.00p 2,750.00p 2,550.00p 2,600.00p 9377
17/06/2025 2,725.00p 2,800.00p 2,600.00p 2,675.00p 5488
16/06/2025 2,725.00p 2,800.00p 2,650.00p 2,750.00p 3200
13/06/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 2370
12/06/2025 2,800.00p 2,850.00p 2,661.00p 2,750.00p 5097
11/06/2025 2,800.00p 2,850.00p 2,750.00p 2,800.00p 7638
10/06/2025 2,800.00p 2,850.00p 2,750.00p 2,800.00p 2701
09/06/2025 2,750.00p 2,850.00p 2,716.00p 2,800.00p 1921
06/06/2025 2,850.00p 2,900.00p 2,672.50p 2,750.00p 2289
05/06/2025 2,850.00p 2,850.00p 2,800.00p 2,850.00p 2137
04/06/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 1117
03/06/2025 2,900.00p 2,950.00p 2,800.00p 2,850.00p 3208
02/06/2025 2,925.00p 2,950.00p 2,850.00p 2,900.00p 5165
30/05/2025 2,900.00p 2,970.00p 2,867.00p 2,925.00p 1331
29/05/2025 2,900.00p 2,950.00p 2,850.00p 2,900.00p 1037
28/05/2025 2,875.00p 2,950.00p 2,800.00p 2,950.00p 27359
27/05/2025 2,900.00p 2,970.00p 2,800.00p 2,970.00p 3343
23/05/2025 2,875.00p 3,000.00p 2,800.00p 2,900.00p 22297
22/05/2025 2,850.00p 2,950.00p 2,750.00p 2,875.00p 2745
21/05/2025 2,850.00p 2,950.00p 2,780.00p 2,850.00p 4005
20/05/2025 2,775.00p 2,950.00p 2,750.00p 2,950.00p 24011
19/05/2025 2,750.00p 2,900.00p 2,700.00p 2,775.00p 3519
16/05/2025 2,800.00p 2,890.00p 2,700.00p 2,750.00p 1870
15/05/2025 2,800.00p 2,900.00p 2,700.00p 2,800.00p 11429
14/05/2025 2,875.00p 2,950.00p 2,700.00p 2,800.00p 5645
13/05/2025 2,850.00p 2,950.00p 2,800.00p 2,875.00p 608
12/05/2025 2,850.00p 2,890.00p 2,800.00p 2,850.00p 5484
09/05/2025 2,770.00p 2,900.00p 2,700.00p 2,850.00p 3912
08/05/2025 2,750.00p 2,840.00p 2,700.00p 2,770.00p 6328
07/05/2025 2,795.00p 2,840.00p 2,700.00p 2,750.00p 8317
06/05/2025 2,675.00p 2,845.00p 2,650.00p 2,820.00p 12774
02/05/2025 2,700.00p 2,750.00p 2,600.00p 2,675.00p 16582
01/05/2025 2,550.00p 2,700.00p 2,500.00p 2,700.00p 20075
30/04/2025 2,550.00p 2,595.00p 2,500.00p 2,550.00p 5889
29/04/2025 2,575.00p 2,600.00p 2,500.00p 2,575.00p 9523
28/04/2025 2,550.00p 2,650.00p 2,500.00p 2,575.00p 14119
25/04/2025 2,500.00p 2,600.00p 2,450.00p 2,590.00p 12280
24/04/2025 2,500.00p 2,550.00p 2,490.00p 2,500.00p 4646
23/04/2025 2,500.00p 2,550.00p 2,460.00p 2,500.00p 12679
22/04/2025 2,475.00p 2,550.00p 2,450.00p 2,500.00p 19013
17/04/2025 2,450.00p 2,550.00p 2,406.00p 2,550.00p 18864
16/04/2025 2,500.00p 2,550.00p 2,385.00p 2,450.00p 3548
15/04/2025 2,450.00p 2,550.00p 2,400.00p 2,500.00p 8094
14/04/2025 2,450.00p 2,497.00p 2,400.00p 2,450.00p 5173
11/04/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 5004
10/04/2025 2,475.00p 2,600.00p 2,400.00p 2,450.00p 17200
09/04/2025 2,450.00p 2,550.00p 2,400.00p 2,475.00p 2279
08/04/2025 2,400.00p 2,540.00p 2,350.00p 2,540.00p 6604
07/04/2025 2,350.00p 2,500.00p 2,200.00p 2,400.00p 16776
04/04/2025 2,375.00p 2,400.00p 2,250.00p 2,350.00p 10973
03/04/2025 2,400.00p 2,450.00p 2,350.00p 2,370.00p 16551
02/04/2025 2,425.00p 2,450.00p 2,350.00p 2,425.00p 61375
01/04/2025 2,450.00p 2,510.00p 2,400.00p 2,425.00p 3963
31/03/2025 2,675.00p 2,700.00p 2,400.00p 2,420.00p 27015
28/03/2025 2,725.00p 2,750.00p 2,715.00p 2,750.00p 4146
27/03/2025 2,675.00p 2,750.00p 2,650.00p 2,750.00p 6088
26/03/2025 2,650.00p 2,710.00p 2,610.00p 2,675.00p 6056
25/03/2025 2,615.00p 2,700.00p 2,552.00p 2,650.00p 13265
24/03/2025 2,650.00p 2,688.00p 2,580.00p 2,590.00p 6694
21/03/2025 2,650.00p 2,760.00p 2,600.00p 2,650.00p 6543
20/03/2025 2,695.00p 2,760.00p 2,600.00p 2,620.00p 6065
19/03/2025 2,775.00p 2,775.00p 2,650.00p 2,695.00p 6173
18/03/2025 2,850.00p 2,850.00p 2,750.00p 2,775.00p 3298
17/03/2025 2,850.00p 2,900.00p 2,770.00p 2,850.00p 14898
14/03/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 9570
13/03/2025 2,825.00p 2,900.00p 2,821.00p 2,850.00p 4380
12/03/2025 2,790.00p 2,850.00p 2,730.00p 2,825.00p 3181
11/03/2025 2,790.00p 2,850.00p 2,730.00p 2,790.00p 6685
10/03/2025 2,790.00p 2,830.00p 2,730.00p 2,790.00p 1393
07/03/2025 2,825.00p 2,900.00p 2,730.00p 2,790.00p 2763
06/03/2025 2,850.00p 2,900.00p 2,740.00p 2,740.00p 7185
05/03/2025 2,850.00p 2,894.00p 2,800.00p 2,850.00p 6448
04/03/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 11565
03/03/2025 2,900.00p 2,940.00p 2,800.00p 2,850.00p 5034
28/02/2025 2,925.00p 2,975.00p 2,850.00p 2,900.00p 4198
27/02/2025 2,950.00p 2,997.00p 2,850.00p 2,925.00p 4359
26/02/2025 2,950.00p 2,999.50p 2,900.00p 2,950.00p 2758
25/02/2025 2,975.00p 2,975.00p 2,900.00p 2,950.00p 1729
24/02/2025 3,000.00p 3,000.00p 2,900.00p 2,975.00p 2717
21/02/2025 3,000.00p 3,040.00p 2,900.00p 3,000.00p 6762
20/02/2025 2,875.00p 3,012.00p 2,869.30p 3,000.00p 3281
19/02/2025 2,900.00p 2,925.00p 2,850.00p 2,900.00p 2640
18/02/2025 2,925.00p 2,945.00p 2,850.00p 2,925.00p 3866
17/02/2025 2,875.00p 2,975.00p 2,850.00p 2,925.00p 10088
14/02/2025 2,825.00p 2,900.00p 2,800.87p 2,875.00p 5585
13/02/2025 2,725.00p 2,830.00p 2,700.00p 2,825.00p 7516
12/02/2025 2,900.00p 2,913.00p 2,704.00p 2,750.00p 11188
11/02/2025 2,950.00p 2,963.00p 2,850.00p 2,900.00p 6066
10/02/2025 3,000.00p 3,000.00p 2,900.00p 2,980.00p 4673
07/02/2025 3,000.00p 3,020.00p 2,910.00p 3,020.00p 8629
06/02/2025 3,025.00p 3,028.00p 2,905.00p 3,000.00p 7757
05/02/2025 3,025.00p 3,047.50p 3,000.00p 3,025.00p 2446
04/02/2025 3,100.00p 3,160.00p 3,000.00p 3,010.00p 4223
03/02/2025 3,150.00p 3,150.00p 3,051.00p 3,100.00p 3431
31/01/2025 3,200.00p 3,200.00p 3,100.00p 3,100.00p 3102
30/01/2025 3,200.00p 3,200.00p 3,116.55p 3,200.00p 1439
29/01/2025 3,200.00p 3,200.00p 3,100.00p 3,200.00p 1774
28/01/2025 3,200.00p 3,214.00p 3,117.00p 3,200.00p 1450
27/01/2025 3,200.00p 3,223.00p 3,100.00p 3,200.00p 6375
24/01/2025 3,200.00p 3,280.00p 3,100.00p 3,200.00p 10318
23/01/2025 3,200.00p 3,200.00p 3,100.00p 3,200.00p 4137
22/01/2025 3,200.00p 3,220.00p 3,130.00p 3,190.00p 9795
21/01/2025 3,200.00p 3,200.00p 3,120.00p 3,200.00p 1511
20/01/2025 3,200.00p 3,200.00p 3,118.00p 3,200.00p 970
17/01/2025 3,200.00p 3,300.00p 3,110.00p 3,200.00p 4279
16/01/2025 3,200.00p 3,300.00p 3,050.00p 3,250.00p 1869
15/01/2025 3,200.00p 3,200.00p 3,111.00p 3,200.00p 3781
14/01/2025 3,125.00p 3,240.00p 3,100.00p 3,200.00p 4459
13/01/2025 3,250.00p 3,300.00p 3,100.00p 3,125.00p 4144
10/01/2025 3,400.00p 3,400.00p 3,202.00p 3,250.00p 2833
09/01/2025 3,300.00p 3,490.00p 3,210.00p 3,400.00p 13846
08/01/2025 3,300.00p 3,395.00p 3,200.00p 3,300.00p 424
07/01/2025 3,350.00p 3,400.00p 3,200.00p 3,300.00p 2139
06/01/2025 3,300.00p 3,400.00p 3,250.00p 3,350.00p 2907
03/01/2025 3,300.00p 3,335.00p 3,250.00p 3,250.00p 649
02/01/2025 3,200.00p 3,344.00p 3,165.00p 3,300.00p 2563
31/12/2024 3,175.00p 3,250.00p 3,156.50p 3,175.00p 515
30/12/2024 3,175.00p 3,250.00p 3,100.00p 3,150.00p 2454
27/12/2024 3,200.00p 3,260.00p 3,125.00p 3,200.00p 1610
24/12/2024 3,200.00p 3,290.00p 3,170.00p 3,200.00p 2929
23/12/2024 3,325.00p 3,400.00p 3,100.00p 3,200.00p 5014
20/12/2024 3,350.00p 3,373.33p 3,300.00p 3,325.00p 2109
19/12/2024 3,285.00p 3,403.00p 3,247.00p 3,300.00p 5548
18/12/2024 3,400.00p 3,458.00p 3,262.50p 3,300.00p 1754
17/12/2024 3,475.00p 3,508.00p 3,400.00p 3,430.00p 2701
16/12/2024 3,500.00p 3,620.00p 3,400.00p 3,475.00p 8283
13/12/2024 3,550.00p 3,580.00p 3,450.00p 3,500.00p 3654
12/12/2024 3,575.00p 3,650.00p 3,525.00p 3,550.00p 3611
11/12/2024 3,650.00p 3,665.00p 3,500.00p 3,575.00p 6127
10/12/2024 3,650.00p 3,690.00p 3,600.00p 3,650.00p 757
09/12/2024 3,750.00p 3,750.00p 3,532.00p 3,650.00p 6492
06/12/2024 3,750.00p 3,795.00p 3,630.00p 3,750.00p 1862
05/12/2024 3,750.00p 3,794.90p 3,732.00p 3,750.00p 4266
04/12/2024 3,750.00p 3,795.00p 3,700.00p 3,750.00p 4184
03/12/2024 3,750.00p 3,795.00p 3,630.00p 3,750.00p 4979
02/12/2024 3,750.00p 3,790.00p 3,705.00p 3,750.00p 7443
29/11/2024 3,775.00p 3,825.00p 3,700.00p 3,700.00p 5161

*Close Price adjusted for both dividends and splits