1. Share Prices

  2. Bioventix PLC (BVXP)

2,925.00p+25.00 (+0.86%)30 May 2025, 16:03
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
Apr 23, 20252500.00p2550.00p2460.00p2500.00p12,678
Apr 22, 20252475.00p2550.00p2450.00p2500.00p19,013
Apr 17, 20252450.00p2550.00p2406.00p2550.00p18,863
Apr 16, 20252500.00p2550.00p2385.00p2450.00p3,548
Apr 15, 20252450.00p2550.00p2400.00p2500.00p8,093
Apr 14, 20252450.00p2497.00p2400.00p2450.00p5,173
Apr 11, 20252450.00p2500.00p2400.00p2450.00p5,004
Apr 10, 20252475.00p2600.00p2400.00p2450.00p17,200
Apr 9, 20252450.00p2550.00p2400.00p2475.00p2,279
Apr 8, 20252400.00p2540.00p2350.00p2540.00p6,603
Apr 7, 20252350.00p2500.00p2200.00p2400.00p16,776
Apr 4, 20252375.00p2400.00p2250.00p2350.00p10,973
Apr 3, 20252400.00p2450.00p2350.00p2370.00p16,550
Apr 2, 20252425.00p2450.00p2350.00p2425.00p61,375
Apr 1, 20252450.00p2510.00p2400.00p2425.00p5,063
Mar 31, 20252675.00p2700.00p2400.00p2420.00p29,664
Mar 28, 20252725.00p2750.00p2715.00p2750.00p4,146
Mar 27, 20252675.00p2750.00p2650.00p2750.00p6,088
Mar 26, 20252650.00p2710.00p2610.00p2675.00p6,056
Mar 25, 20252615.00p2700.00p2552.00p2650.00p14,662
Mar 24, 20252650.00p2688.00p2580.00p2590.00p6,693
Mar 21, 20252650.00p2760.00p2600.00p2650.00p6,543
Mar 20, 20252695.00p2760.00p2600.00p2620.00p6,064
Mar 19, 20252775.00p2770.00p2650.00p2695.00p6,173
Mar 18, 20252850.00p2838.00p2750.00p2775.00p3,297
Mar 17, 20252850.00p2900.00p2770.00p2850.00p14,898
Mar 14, 20252850.00p2900.00p2800.00p2850.00p9,569
Mar 13, 20252825.00p2900.00p2821.00p2850.00p4,380
Mar 12, 20252790.00p2850.00p2730.00p2825.00p3,181
Mar 11, 20252790.00p2850.00p2730.00p2790.00p6,685
Mar 10, 20252790.00p2830.00p2730.00p2790.00p1,393
Mar 7, 20252825.00p2900.00p2730.00p2790.00p2,763
Mar 6, 20252850.00p2900.00p2740.00p2740.00p7,185
Mar 5, 20252850.00p2894.00p2800.00p2850.00p6,448
Mar 4, 20252850.00p2900.00p2800.00p2850.00p11,565
Mar 3, 20252900.00p2940.00p2800.00p2850.00p5,034
Feb 28, 20252925.00p2975.00p2850.00p2900.00p4,198
Feb 27, 20252950.00p2997.00p2850.00p2925.00p4,358
Feb 26, 20252950.00p2999.50p2900.00p2950.00p2,758
Feb 25, 20252975.00p2975.00p2900.00p2950.00p1,729
Feb 24, 20253000.00p3000.00p2900.00p2975.00p2,717
Feb 21, 20253000.00p3040.00p2900.00p3000.00p6,762
Feb 20, 20252875.00p3012.00p2869.30p3000.00p3,281
Feb 19, 20252900.00p2925.00p2850.00p2900.00p2,640
Feb 18, 20252925.00p2945.00p2850.00p2925.00p3,866
Feb 17, 20252875.00p2975.00p2850.00p2925.00p10,088
Feb 14, 20252825.00p2900.00p2800.87p2875.00p5,585
Feb 13, 20252725.00p2830.00p2700.00p2825.00p7,516
Feb 12, 20252900.00p2913.00p2704.00p2750.00p12,438
Feb 11, 20252950.00p2963.00p2850.00p2900.00p6,066
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC70.408.64
M&G PLC236.705.48
Aston Martin Lagonda Global Holdings PLC84.204.79
Gsk PLC1,507.003.50
Alpha Group International PLC3,160.003.44
Dr. Martens PLC59.603.20

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC523.50-5.16
Harworth Group PLC167.00-4.84
Syncona Limited80.00-4.76
Molten Ventures PLC299.40-2.98
Rhi Magnesita N.V.2,785.00-2.96
Ferrexpo PLC54.00-2.88
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00