Bioventix (BVXP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2021 3,950.00p 4,050.00p 3,850.00p 3,975.00p 3760
21/09/2021 3,950.00p 4,003.00p 3,850.00p 3,850.00p 1103
20/09/2021 3,950.00p 4,015.00p 3,855.00p 3,950.00p 3430
17/09/2021 3,950.00p 4,019.00p 3,950.00p 3,950.00p 194
16/09/2021 3,925.00p 4,050.00p 3,925.00p 3,950.00p 9376
15/09/2021 3,885.00p 4,000.00p 3,800.00p 3,925.00p 1339
14/09/2021 3,860.00p 3,950.00p 3,844.00p 3,860.00p 1812
13/09/2021 3,810.00p 3,950.00p 3,773.00p 3,860.00p 1819
10/09/2021 3,825.00p 3,850.00p 3,751.00p 3,850.00p 3947
09/09/2021 3,950.00p 4,000.00p 3,750.00p 3,825.00p 7493
08/09/2021 4,025.00p 4,039.00p 3,905.00p 3,950.00p 3268
07/09/2021 3,975.00p 4,090.00p 3,930.75p 4,025.00p 3487
06/09/2021 4,150.00p 4,200.00p 3,975.00p 3,975.00p 3723
03/09/2021 4,125.00p 4,178.00p 4,106.00p 4,150.00p 4031
02/09/2021 4,210.00p 4,280.00p 4,140.00p 4,140.00p 1590
01/09/2021 4,220.00p 4,250.00p 4,140.00p 4,140.00p 1008
31/08/2021 4,225.00p 4,300.00p 4,105.00p 4,220.00p 6613
27/08/2021 4,220.00p 4,300.00p 4,142.00p 4,225.00p 11763
26/08/2021 4,200.00p 4,300.00p 4,140.00p 4,220.00p 2563
25/08/2021 4,150.00p 4,300.00p 4,100.00p 4,100.00p 826
24/08/2021 4,100.00p 4,200.00p 4,100.00p 4,150.00p 12334
23/08/2021 4,150.00p 4,200.00p 4,100.00p 4,100.00p 2622
20/08/2021 4,000.00p 4,175.00p 4,000.00p 4,150.00p 2438
19/08/2021 3,925.00p 4,050.00p 3,850.00p 4,020.00p 1681
18/08/2021 3,925.00p 3,999.00p 3,880.00p 3,925.00p 914
17/08/2021 3,925.00p 4,000.00p 3,880.00p 3,925.00p 1140
16/08/2021 3,925.00p 4,000.00p 3,855.00p 3,925.00p 1411
13/08/2021 3,925.00p 3,925.00p 3,857.50p 3,925.00p 1101
12/08/2021 3,925.00p 3,950.00p 3,875.00p 3,925.00p 2054
11/08/2021 3,950.00p 4,000.00p 3,850.00p 3,900.00p 2922
10/08/2021 3,950.00p 4,050.00p 3,871.00p 3,950.00p 32530
09/08/2021 3,950.00p 4,050.00p 3,866.00p 3,950.00p 18181
06/08/2021 3,950.00p 4,050.00p 3,850.00p 3,950.00p 4521
05/08/2021 3,900.00p 3,950.00p 3,850.00p 3,950.00p 8977
04/08/2021 3,950.00p 4,050.00p 3,900.00p 3,900.00p 11400
03/08/2021 3,950.00p 3,950.00p 3,907.00p 3,950.00p 488
02/08/2021 3,950.00p 3,959.90p 3,910.00p 3,950.00p 732
30/07/2021 3,925.00p 4,000.00p 3,900.00p 3,950.00p 1921
29/07/2021 4,015.00p 4,060.00p 3,925.00p 3,925.00p 2786
28/07/2021 4,020.00p 4,030.00p 3,960.00p 3,990.00p 8895
27/07/2021 3,965.00p 4,000.00p 3,940.00p 3,980.00p 4937
26/07/2021 3,940.00p 4,000.00p 3,910.00p 3,960.00p 15657
23/07/2021 3,940.00p 3,990.00p 3,910.00p 3,980.00p 1182
22/07/2021 3,930.00p 3,980.00p 3,912.00p 3,950.00p 3268
21/07/2021 3,890.00p 3,950.00p 3,857.00p 3,920.00p 5995
20/07/2021 3,920.00p 3,980.00p 3,805.00p 3,940.00p 5500
19/07/2021 3,950.00p 4,000.00p 3,860.00p 3,920.00p 1087
16/07/2021 3,925.00p 4,020.00p 3,875.00p 3,930.00p 12171
15/07/2021 3,850.00p 3,962.50p 3,850.00p 3,925.00p 933
14/07/2021 3,865.00p 3,880.00p 3,815.00p 3,850.00p 9354
13/07/2021 3,865.00p 3,865.00p 3,851.00p 3,865.00p 8787
12/07/2021 3,915.00p 3,915.00p 3,850.00p 3,865.00p 4308
09/07/2021 3,915.00p 3,915.00p 3,850.00p 3,915.00p 1048
08/07/2021 3,915.00p 3,930.00p 3,800.00p 3,915.00p 1618
07/07/2021 3,940.00p 3,980.00p 3,850.00p 3,900.00p 1582
06/07/2021 3,940.00p 3,940.00p 3,900.00p 3,940.00p 1557
05/07/2021 3,980.00p 3,986.00p 3,890.51p 3,920.00p 2766
02/07/2021 3,980.00p 3,996.20p 3,950.00p 3,970.00p 5341
01/07/2021 3,980.00p 4,000.00p 3,955.00p 3,980.00p 871
30/06/2021 3,980.00p 4,009.00p 3,954.00p 3,970.00p 1386
29/06/2021 4,025.00p 4,025.00p 3,957.00p 3,980.00p 2914
28/06/2021 4,025.00p 4,029.00p 4,000.00p 4,025.00p 1231
25/06/2021 4,075.00p 4,110.00p 4,000.00p 4,025.00p 2885
24/06/2021 4,100.00p 4,150.00p 4,000.00p 4,075.00p 1227
23/06/2021 4,150.00p 4,200.00p 4,050.00p 4,100.00p 2251
22/06/2021 4,150.00p 4,190.00p 4,100.00p 4,190.00p 1747
21/06/2021 4,175.00p 4,200.00p 4,105.00p 4,150.00p 4199
18/06/2021 4,175.00p 4,200.00p 4,100.00p 4,175.00p 6215
17/06/2021 4,170.00p 4,200.00p 4,150.00p 4,175.00p 2666
16/06/2021 4,150.00p 4,300.00p 4,140.00p 4,170.00p 5132
15/06/2021 4,150.00p 4,200.00p 4,150.00p 4,150.00p 1107
14/06/2021 4,150.00p 4,200.00p 4,125.00p 4,150.00p 923
11/06/2021 4,150.00p 4,200.00p 4,142.00p 4,200.00p 18820
10/06/2021 4,075.00p 4,200.00p 4,000.00p 4,150.00p 856
09/06/2021 4,050.00p 4,120.00p 4,000.00p 4,060.00p 835
08/06/2021 4,050.00p 4,100.00p 4,020.00p 4,050.00p 889
07/06/2021 4,025.00p 4,100.00p 3,970.00p 4,050.00p 1661
04/06/2021 4,005.00p 4,080.00p 3,950.00p 4,000.00p 105845
03/06/2021 4,005.00p 4,050.00p 3,960.00p 4,005.00p 3785
02/06/2021 4,050.00p 4,080.00p 3,980.00p 4,040.00p 10009
01/06/2021 4,050.00p 4,100.00p 4,000.00p 4,050.00p 1110
28/05/2021 4,050.00p 4,095.86p 4,008.00p 4,050.00p 4159
27/05/2021 4,050.00p 4,100.00p 4,000.00p 4,050.00p 1576
26/05/2021 4,115.00p 4,170.00p 4,000.00p 4,050.00p 2372
25/05/2021 4,115.00p 4,121.00p 4,065.00p 4,115.00p 1368
24/05/2021 4,115.00p 4,130.00p 4,000.00p 4,130.00p 1876
21/05/2021 4,125.00p 4,150.00p 4,062.00p 4,115.00p 1943
20/05/2021 4,125.00p 4,200.00p 4,062.00p 4,125.00p 2573
19/05/2021 4,125.00p 4,150.00p 4,066.00p 4,125.00p 1053
18/05/2021 4,125.00p 4,144.00p 4,050.00p 4,125.00p 1210
17/05/2021 4,160.00p 4,200.00p 4,055.00p 4,125.00p 578
14/05/2021 4,160.00p 4,160.00p 4,120.00p 4,160.00p 895
13/05/2021 4,160.00p 4,180.00p 4,135.00p 4,160.00p 1981
12/05/2021 4,160.00p 4,190.00p 4,130.00p 4,150.00p 2774
11/05/2021 4,160.00p 4,200.00p 4,100.00p 4,160.00p 7149
10/05/2021 4,160.00p 4,200.00p 4,100.00p 4,100.00p 2206
07/05/2021 4,160.00p 4,200.00p 4,100.00p 4,160.00p 2803
06/05/2021 4,160.00p 4,175.00p 4,125.56p 4,160.00p 5372
05/05/2021 4,075.00p 4,200.00p 4,020.00p 4,160.00p 81214
04/05/2021 4,000.00p 4,100.00p 3,970.17p 4,075.00p 7483
30/04/2021 3,975.00p 4,050.00p 3,950.00p 4,000.00p 2652
29/04/2021 3,975.00p 4,045.00p 3,962.00p 3,975.00p 2416
28/04/2021 3,975.00p 4,050.00p 3,900.00p 3,975.00p 2924
27/04/2021 3,975.00p 4,025.00p 3,910.00p 3,975.00p 5052
26/04/2021 4,000.00p 4,050.00p 3,900.00p 3,975.00p 31535
23/04/2021 4,000.00p 4,050.00p 3,950.00p 3,990.00p 13078
22/04/2021 4,040.00p 4,050.00p 3,950.00p 3,950.00p 4287
21/04/2021 4,065.00p 4,065.00p 4,000.00p 4,000.00p 9036
20/04/2021 4,065.00p 4,070.00p 4,035.00p 4,065.00p 1027
19/04/2021 4,065.00p 4,070.00p 4,038.00p 4,065.00p 1470
16/04/2021 4,050.00p 4,100.00p 4,000.00p 4,065.00p 2036
15/04/2021 4,050.00p 4,100.00p 4,000.00p 4,030.00p 4319
14/04/2021 4,075.00p 4,100.00p 4,005.00p 4,030.00p 2310
13/04/2021 4,050.00p 4,100.00p 4,001.00p 4,080.00p 5997
12/04/2021 4,145.00p 4,200.00p 4,000.00p 4,070.00p 4486
09/04/2021 4,115.00p 4,200.00p 4,095.00p 4,145.00p 3697
08/04/2021 4,105.00p 4,150.00p 4,030.00p 4,115.00p 1631
07/04/2021 4,135.00p 4,220.00p 4,005.00p 4,075.00p 5597
06/04/2021 4,125.00p 4,220.00p 4,050.00p 4,135.00p 1496
01/04/2021 4,125.00p 4,220.00p 4,100.00p 4,100.00p 2127
31/03/2021 4,285.00p 4,370.00p 4,125.00p 4,125.00p 3009
30/03/2021 4,260.00p 4,350.00p 4,210.00p 4,285.00p 1198
29/03/2021 4,175.00p 4,398.00p 4,125.00p 4,175.00p 6728
26/03/2021 4,250.00p 4,288.00p 4,150.00p 4,175.00p 1531
25/03/2021 4,250.00p 4,300.00p 4,200.00p 4,200.00p 3716
24/03/2021 4,300.00p 4,400.00p 4,200.00p 4,250.00p 1002
23/03/2021 4,300.00p 4,398.00p 4,200.00p 4,300.00p 3443
22/03/2021 4,300.00p 4,360.00p 4,250.00p 4,300.00p 1869
19/03/2021 4,300.00p 4,400.00p 4,200.00p 4,200.00p 989
18/03/2021 4,275.00p 4,400.00p 4,275.00p 4,300.00p 58522
17/03/2021 4,295.00p 4,350.00p 4,200.00p 4,275.00p 3059
16/03/2021 4,295.00p 4,388.00p 4,295.00p 4,295.00p 4549
15/03/2021 4,295.00p 4,340.00p 4,200.00p 4,295.00p 2231
12/03/2021 4,295.00p 4,354.00p 4,220.00p 4,295.00p 1211
11/03/2021 4,295.00p 4,388.00p 4,225.00p 4,310.00p 2300
10/03/2021 4,325.00p 4,540.00p 4,220.00p 4,400.00p 5607
09/03/2021 4,260.00p 4,400.00p 4,260.00p 4,325.00p 1152
08/03/2021 4,250.00p 4,320.00p 4,220.00p 4,260.00p 2795
05/03/2021 4,210.00p 4,299.00p 4,170.00p 4,250.00p 1252
04/03/2021 4,120.00p 4,291.00p 4,108.40p 4,210.00p 3161
03/03/2021 4,150.00p 4,230.00p 4,105.00p 4,120.00p 8078
02/03/2021 4,205.00p 4,300.00p 4,115.00p 4,150.00p 945
01/03/2021 4,210.00p 4,300.00p 4,180.00p 4,235.00p 3007
26/02/2021 4,225.00p 4,290.00p 4,160.00p 4,210.00p 396
25/02/2021 4,325.00p 4,325.00p 4,150.00p 4,200.00p 4556
24/02/2021 4,325.00p 4,328.00p 4,300.00p 4,325.00p 1381
23/02/2021 4,360.00p 4,384.44p 4,310.00p 4,310.00p 3147
22/02/2021 4,350.00p 4,400.00p 4,320.00p 4,360.00p 5029
19/02/2021 4,350.00p 4,400.00p 4,328.00p 4,350.00p 946
18/02/2021 4,350.00p 4,400.00p 4,311.00p 4,350.00p 3515
17/02/2021 4,350.00p 4,399.00p 4,305.00p 4,350.00p 5718
16/02/2021 4,350.00p 4,394.00p 4,305.00p 4,350.00p 4146
15/02/2021 4,350.00p 4,399.00p 4,300.00p 4,350.00p 2202
12/02/2021 4,350.00p 4,400.00p 4,330.55p 4,350.00p 1478
11/02/2021 4,350.00p 4,399.00p 4,317.55p 4,350.00p 1954
10/02/2021 4,350.00p 4,400.00p 4,300.00p 4,300.00p 1753
09/02/2021 4,350.00p 4,350.00p 4,300.00p 4,350.00p 3872
08/02/2021 4,350.00p 4,350.00p 4,300.00p 4,320.00p 1769
05/02/2021 4,350.00p 4,400.00p 4,300.00p 4,350.00p 1058
04/02/2021 4,400.00p 4,437.00p 4,300.00p 4,350.00p 1462
03/02/2021 4,400.00p 4,450.00p 4,365.00p 4,450.00p 2087
02/02/2021 4,400.00p 4,549.24p 4,332.00p 4,400.00p 3895
01/02/2021 4,400.00p 4,450.00p 4,326.00p 4,400.00p 664
29/01/2021 4,400.00p 4,450.00p 4,306.00p 4,400.00p 1171
28/01/2021 4,400.00p 4,488.00p 4,300.00p 4,400.00p 2452
27/01/2021 4,400.00p 4,500.00p 4,310.00p 4,340.00p 2633
26/01/2021 4,400.00p 4,500.00p 4,300.00p 4,500.00p 3304
25/01/2021 4,450.00p 4,450.00p 4,300.00p 4,400.00p 3844
22/01/2021 4,465.00p 4,500.00p 4,400.00p 4,450.00p 1077
21/01/2021 4,450.00p 4,500.00p 4,422.00p 4,465.00p 1870
20/01/2021 4,450.00p 4,450.00p 4,421.00p 4,450.00p 1636
19/01/2021 4,450.00p 4,463.00p 4,404.00p 4,450.00p 2575
18/01/2021 4,430.00p 4,475.00p 4,400.00p 4,450.00p 2549
15/01/2021 4,405.00p 4,500.00p 4,381.00p 4,430.00p 2565
14/01/2021 4,325.00p 4,435.00p 4,250.00p 4,380.00p 2599
13/01/2021 4,315.00p 4,350.00p 4,280.00p 4,325.00p 1038
12/01/2021 4,260.00p 4,350.00p 4,250.00p 4,315.00p 2766
11/01/2021 4,265.00p 4,320.00p 4,260.00p 4,260.00p 920
08/01/2021 4,275.00p 4,339.00p 4,250.00p 4,300.00p 5483
07/01/2021 4,275.00p 4,340.00p 4,200.00p 4,270.00p 12327
06/01/2021 4,360.00p 4,450.00p 4,205.00p 4,275.00p 2381
05/01/2021 4,395.00p 4,448.00p 4,300.00p 4,305.00p 4763
04/01/2021 4,395.00p 4,460.00p 4,340.00p 4,460.00p 1406
01/01/2021 4,360.00p 4,450.00p 4,350.00p 4,385.00p 438
31/12/2020 4,360.00p 4,450.00p 4,350.00p 4,385.00p 438
30/12/2020 4,325.00p 4,400.00p 4,320.00p 4,350.00p 4432
29/12/2020 4,325.00p 4,400.00p 4,300.00p 4,325.00p 545
28/12/2020 4,325.00p 4,398.00p 4,315.00p 4,325.00p 345
25/12/2020 4,325.00p 4,398.00p 4,315.00p 4,325.00p 345
24/12/2020 4,325.00p 4,398.00p 4,315.00p 4,325.00p 345
23/12/2020 4,250.00p 4,400.00p 4,250.00p 4,400.00p 3792
22/12/2020 4,125.00p 4,300.00p 4,125.00p 4,250.00p 1954
21/12/2020 4,060.00p 4,200.00p 4,000.00p 4,200.00p 2385
18/12/2020 4,010.00p 4,150.00p 3,995.00p 4,060.00p 1402
17/12/2020 4,010.00p 4,030.00p 3,978.00p 4,010.00p 1975
16/12/2020 4,010.00p 4,050.00p 3,970.00p 4,010.00p 7238
15/12/2020 4,035.00p 4,045.00p 3,978.00p 4,010.00p 3692
14/12/2020 4,050.00p 4,110.00p 3,978.00p 4,035.00p 1637
11/12/2020 4,035.00p 4,098.00p 3,985.00p 4,050.00p 4138
10/12/2020 4,035.00p 4,080.00p 3,980.00p 4,035.00p 3303

*Close Price adjusted for both dividends and splits