4,400.00p+0.00 (+0.00%)23 Aug 2024, 16:05
Bioventix PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 4300.00p | 4400.00p | 4210.00p | 4350.00p | 1,149 |
Jul 22, 2024 | 4175.00p | 4340.00p | 4135.00p | 4300.00p | 2,505 |
Jul 19, 2024 | 4150.00p | 4290.00p | 4055.00p | 4175.00p | 3,470 |
Jul 18, 2024 | 4100.00p | 4210.00p | 4050.00p | 4150.00p | 1,505 |
Jul 17, 2024 | 4125.00p | 4145.00p | 4031.00p | 4100.00p | 863 |
Jul 16, 2024 | 4150.00p | 4200.00p | 4056.00p | 4125.00p | 2,274 |
Jul 15, 2024 | 4150.00p | 4195.00p | 4100.00p | 4150.00p | 2,902 |
Jul 12, 2024 | 4150.00p | 4160.00p | 4101.00p | 4150.00p | 2,629 |
Jul 11, 2024 | 4150.00p | 4250.00p | 4100.00p | 4180.00p | 4,083 |
Jul 10, 2024 | 4250.00p | 4275.00p | 4100.00p | 4175.00p | 1,173 |
Jul 9, 2024 | 4350.00p | 4374.00p | 4206.00p | 4250.00p | 2,781 |
Jul 8, 2024 | 4425.00p | 4400.00p | 4300.00p | 4350.00p | 2,658 |
Jul 5, 2024 | 4425.00p | 4408.00p | 4352.50p | 4425.00p | 707 |
Jul 4, 2024 | 4425.00p | 4429.00p | 4350.00p | 4425.00p | 1,190 |
Jul 3, 2024 | 4425.00p | 4492.50p | 4350.00p | 4425.00p | 5,528 |
Jul 2, 2024 | 4375.00p | 4450.00p | 4305.00p | 4375.00p | 5,916 |
Jul 1, 2024 | 4375.00p | 4419.00p | 4305.00p | 4375.00p | 1,284 |
Jun 28, 2024 | 4400.00p | 4500.00p | 4300.00p | 4400.00p | 1,139 |
Jun 27, 2024 | 4425.00p | 4425.00p | 4301.00p | 4400.00p | 2,546 |
Jun 26, 2024 | 4425.00p | 4540.00p | 4325.00p | 4425.00p | 1,034 |
Jun 25, 2024 | 4425.00p | 4550.00p | 4300.00p | 4425.00p | 12,174 |
Jun 24, 2024 | 4350.00p | 4540.00p | 4300.00p | 4425.00p | 20,427 |
Jun 21, 2024 | 4325.00p | 4500.00p | 4200.00p | 4350.00p | 1,679 |
Jun 20, 2024 | 4325.00p | 4444.00p | 4200.00p | 4325.00p | 807 |
Jun 19, 2024 | 4300.00p | 4400.00p | 4255.00p | 4325.00p | 1,316 |
Jun 18, 2024 | 4300.00p | 4400.00p | 4295.00p | 4300.00p | 596 |
Jun 17, 2024 | 4200.00p | 4395.00p | 4100.00p | 4300.00p | 3,015 |
Jun 14, 2024 | 4200.00p | 4290.00p | 4116.00p | 4200.00p | 3,375 |
Jun 13, 2024 | 3950.00p | 4290.00p | 3800.00p | 4100.00p | 3,853 |
Jun 12, 2024 | 4000.00p | 4100.00p | 3862.00p | 3950.00p | 3,570 |
Jun 11, 2024 | 4000.00p | 4090.00p | 3900.00p | 3900.00p | 5,382 |
Jun 10, 2024 | 4150.00p | 4169.00p | 3872.11p | 4000.00p | 6,921 |
Jun 7, 2024 | 4250.00p | 4230.00p | 4100.00p | 4200.00p | 3,251 |
Jun 6, 2024 | 4275.00p | 4295.00p | 4200.00p | 4250.00p | 918 |
Jun 5, 2024 | 4275.00p | 4300.00p | 4200.00p | 4275.00p | 13,157 |
Jun 4, 2024 | 4300.00p | 4308.00p | 4210.00p | 4275.00p | 23,388 |
Jun 3, 2024 | 4300.00p | 4350.00p | 4250.00p | 4300.00p | 5,523 |
May 31, 2024 | 4300.00p | 4450.00p | 4275.00p | 4300.00p | 2,211 |
May 30, 2024 | 4300.00p | 4350.00p | 4250.00p | 4300.00p | 1,845 |
May 29, 2024 | 4325.00p | 4440.00p | 4250.00p | 4300.00p | 25,088 |
May 28, 2024 | 4350.00p | 4365.00p | 4255.00p | 4325.00p | 1,454 |
May 24, 2024 | 4350.00p | 4348.00p | 4300.00p | 4300.00p | 2,050 |
May 23, 2024 | 4375.00p | 4450.00p | 4300.00p | 4350.00p | 2,613 |
May 22, 2024 | 4375.00p | 4360.00p | 4305.00p | 4375.00p | 1,376 |
May 21, 2024 | 4375.00p | 4450.00p | 4310.00p | 4375.00p | 1,477 |
May 20, 2024 | 4375.00p | 4450.00p | 4300.00p | 4350.00p | 3,443 |
May 17, 2024 | 4375.00p | 4400.00p | 4330.00p | 4375.00p | 1,925 |
May 16, 2024 | 4375.00p | 4414.00p | 4350.00p | 4375.00p | 1,890 |
May 15, 2024 | 4375.00p | 4385.00p | 4355.00p | 4375.00p | 322 |
May 14, 2024 | 4375.00p | 4450.00p | 4325.00p | 4375.00p | 3,730 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.