1. Share Prices

  2. Bioventix PLC (BVXP)

4,394.00p+94.00 (+2.19%)23 Jul 2024, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bioventix PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20244175.00p4340.00p4135.00p4300.00p2,505
Jul 19, 20244150.00p4290.00p4055.00p4175.00p3,470
Jul 18, 20244100.00p4210.00p4050.00p4150.00p1,505
Jul 17, 20244125.00p4145.00p4031.00p4100.00p863
Jul 16, 20244150.00p4200.00p4056.00p4125.00p2,274
Jul 15, 20244150.00p4195.00p4100.00p4150.00p2,902
Jul 12, 20244150.00p4160.00p4101.00p4150.00p2,629
Jul 11, 20244150.00p4250.00p4100.00p4180.00p4,083
Jul 10, 20244250.00p4275.00p4100.00p4175.00p1,173
Jul 9, 20244350.00p4374.00p4206.00p4250.00p2,781
Jul 8, 20244425.00p4400.00p4300.00p4350.00p2,658
Jul 5, 20244425.00p4408.00p4352.50p4425.00p707
Jul 4, 20244425.00p4429.00p4350.00p4425.00p1,190
Jul 3, 20244425.00p4492.50p4350.00p4425.00p5,528
Jul 2, 20244375.00p4450.00p4305.00p4375.00p5,916
Jul 1, 20244375.00p4419.00p4305.00p4375.00p1,284
Jun 28, 20244400.00p4500.00p4300.00p4400.00p1,139
Jun 27, 20244425.00p4425.00p4301.00p4400.00p2,546
Jun 26, 20244425.00p4540.00p4325.00p4425.00p1,034
Jun 25, 20244425.00p4550.00p4300.00p4425.00p12,174
Jun 24, 20244350.00p4540.00p4300.00p4425.00p20,427
Jun 21, 20244325.00p4500.00p4200.00p4350.00p1,679
Jun 20, 20244325.00p4444.00p4200.00p4325.00p807
Jun 19, 20244300.00p4400.00p4255.00p4325.00p1,316
Jun 18, 20244300.00p4400.00p4295.00p4300.00p596
Jun 17, 20244200.00p4395.00p4100.00p4300.00p3,015
Jun 14, 20244200.00p4290.00p4116.00p4200.00p3,375
Jun 13, 20243950.00p4290.00p3800.00p4100.00p3,853
Jun 12, 20244000.00p4100.00p3862.00p3950.00p3,570
Jun 11, 20244000.00p4090.00p3900.00p3900.00p5,382
Jun 10, 20244150.00p4169.00p3872.11p4000.00p6,921
Jun 7, 20244250.00p4230.00p4100.00p4200.00p3,251
Jun 6, 20244275.00p4295.00p4200.00p4250.00p918
Jun 5, 20244275.00p4300.00p4200.00p4275.00p13,157
Jun 4, 20244300.00p4308.00p4210.00p4275.00p23,388
Jun 3, 20244300.00p4350.00p4250.00p4300.00p5,523
May 31, 20244300.00p4450.00p4275.00p4300.00p2,211
May 30, 20244300.00p4350.00p4250.00p4300.00p1,845
May 29, 20244325.00p4440.00p4250.00p4300.00p25,088
May 28, 20244350.00p4365.00p4255.00p4325.00p1,454
May 24, 20244350.00p4348.00p4300.00p4300.00p2,050
May 23, 20244375.00p4450.00p4300.00p4350.00p2,613
May 22, 20244375.00p4360.00p4305.00p4375.00p1,376
May 21, 20244375.00p4450.00p4310.00p4375.00p1,477
May 20, 20244375.00p4450.00p4300.00p4350.00p3,443
May 17, 20244375.00p4400.00p4330.00p4375.00p1,925
May 16, 20244375.00p4414.00p4350.00p4375.00p1,890
May 15, 20244375.00p4385.00p4355.00p4375.00p322
May 14, 20244375.00p4450.00p4325.00p4375.00p3,730
May 13, 20244375.00p4442.50p4300.00p4375.00p19,803
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,373.504.65
Compass Group PLC2,286.004.34
Indivior PLC822.003.79
Beazley PLC662.001.85
Playtech PLC552.001.85
Pz Cussons PLC104.801.75

Fallers

CompanyPrice% Chg
Ssp Group PLC174.30-3.49
Dowlais Group PLC65.98-3.11
W.A.G Payment Solutions PLC63.00-3.08
Ip Group PLC40.50-2.99
Aston Martin Lagonda Global Holdings PLC148.00-2.89
Wizz Air Holdings PLC1,969.16-3.00