Shares Magazine
2,500.00p-50.00 (-1.96%)22 Apr 2025, 17:15
Bioventix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 2450.00p | 2550.00p | 2406.00p | 2550.00p | 18,863 |
| Apr 16, 2025 | 2500.00p | 2550.00p | 2385.00p | 2450.00p | 3,548 |
| Apr 15, 2025 | 2450.00p | 2550.00p | 2400.00p | 2500.00p | 8,093 |
| Apr 14, 2025 | 2450.00p | 2497.00p | 2400.00p | 2450.00p | 5,173 |
| Apr 11, 2025 | 2450.00p | 2500.00p | 2400.00p | 2450.00p | 5,004 |
| Apr 10, 2025 | 2475.00p | 2600.00p | 2400.00p | 2450.00p | 17,200 |
| Apr 9, 2025 | 2450.00p | 2550.00p | 2400.00p | 2475.00p | 2,279 |
| Apr 8, 2025 | 2400.00p | 2540.00p | 2350.00p | 2540.00p | 6,603 |
| Apr 7, 2025 | 2350.00p | 2500.00p | 2200.00p | 2400.00p | 16,776 |
| Apr 4, 2025 | 2375.00p | 2400.00p | 2250.00p | 2350.00p | 10,973 |
| Apr 3, 2025 | 2400.00p | 2450.00p | 2350.00p | 2370.00p | 16,550 |
| Apr 2, 2025 | 2425.00p | 2450.00p | 2350.00p | 2425.00p | 61,375 |
| Apr 1, 2025 | 2450.00p | 2510.00p | 2400.00p | 2425.00p | 5,063 |
| Mar 31, 2025 | 2675.00p | 2700.00p | 2400.00p | 2420.00p | 29,664 |
| Mar 28, 2025 | 2725.00p | 2750.00p | 2715.00p | 2750.00p | 4,146 |
| Mar 27, 2025 | 2675.00p | 2750.00p | 2650.00p | 2750.00p | 6,088 |
| Mar 26, 2025 | 2650.00p | 2710.00p | 2610.00p | 2675.00p | 6,056 |
| Mar 25, 2025 | 2615.00p | 2700.00p | 2552.00p | 2650.00p | 14,662 |
| Mar 24, 2025 | 2650.00p | 2688.00p | 2580.00p | 2590.00p | 6,693 |
| Mar 21, 2025 | 2650.00p | 2760.00p | 2600.00p | 2650.00p | 6,543 |
| Mar 20, 2025 | 2695.00p | 2760.00p | 2600.00p | 2620.00p | 6,064 |
| Mar 19, 2025 | 2775.00p | 2770.00p | 2650.00p | 2695.00p | 6,173 |
| Mar 18, 2025 | 2850.00p | 2838.00p | 2750.00p | 2775.00p | 3,297 |
| Mar 17, 2025 | 2850.00p | 2900.00p | 2770.00p | 2850.00p | 14,898 |
| Mar 14, 2025 | 2850.00p | 2900.00p | 2800.00p | 2850.00p | 9,569 |
| Mar 13, 2025 | 2825.00p | 2900.00p | 2821.00p | 2850.00p | 4,380 |
| Mar 12, 2025 | 2790.00p | 2850.00p | 2730.00p | 2825.00p | 3,181 |
| Mar 11, 2025 | 2790.00p | 2850.00p | 2730.00p | 2790.00p | 6,685 |
| Mar 10, 2025 | 2790.00p | 2830.00p | 2730.00p | 2790.00p | 1,393 |
| Mar 7, 2025 | 2825.00p | 2900.00p | 2730.00p | 2790.00p | 2,763 |
| Mar 6, 2025 | 2850.00p | 2900.00p | 2740.00p | 2740.00p | 7,185 |
| Mar 5, 2025 | 2850.00p | 2894.00p | 2800.00p | 2850.00p | 6,448 |
| Mar 4, 2025 | 2850.00p | 2900.00p | 2800.00p | 2850.00p | 11,565 |
| Mar 3, 2025 | 2900.00p | 2940.00p | 2800.00p | 2850.00p | 5,034 |
| Feb 28, 2025 | 2925.00p | 2975.00p | 2850.00p | 2900.00p | 4,198 |
| Feb 27, 2025 | 2950.00p | 2997.00p | 2850.00p | 2925.00p | 4,358 |
| Feb 26, 2025 | 2950.00p | 2999.50p | 2900.00p | 2950.00p | 2,758 |
| Feb 25, 2025 | 2975.00p | 2975.00p | 2900.00p | 2950.00p | 1,729 |
| Feb 24, 2025 | 3000.00p | 3000.00p | 2900.00p | 2975.00p | 2,717 |
| Feb 21, 2025 | 3000.00p | 3040.00p | 2900.00p | 3000.00p | 6,762 |
| Feb 20, 2025 | 2875.00p | 3012.00p | 2869.30p | 3000.00p | 3,281 |
| Feb 19, 2025 | 2900.00p | 2925.00p | 2850.00p | 2900.00p | 2,640 |
| Feb 18, 2025 | 2925.00p | 2945.00p | 2850.00p | 2925.00p | 3,866 |
| Feb 17, 2025 | 2875.00p | 2975.00p | 2850.00p | 2925.00p | 10,088 |
| Feb 14, 2025 | 2825.00p | 2900.00p | 2800.87p | 2875.00p | 5,585 |
| Feb 13, 2025 | 2725.00p | 2830.00p | 2700.00p | 2825.00p | 7,516 |
| Feb 12, 2025 | 2900.00p | 2913.00p | 2704.00p | 2750.00p | 12,438 |
| Feb 11, 2025 | 2950.00p | 2963.00p | 2850.00p | 2900.00p | 6,066 |
| Feb 10, 2025 | 3000.00p | 3000.00p | 2900.00p | 2980.00p | 4,673 |
| Feb 7, 2025 | 3000.00p | 3020.00p | 2910.00p | 3020.00p | 8,629 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.