Market data

Select a section

Bioventix

(BVXP)
Sector: Pharmaceuticals & Biotechnology
3,733.33p
-16.67p -0.44
Last updated: 11:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,750.00p 3,800.00p 3,700.00p 3,710.00p 3,849
21/11/2024 3,750.00p 3,800.00p 3,700.00p 3,710.00p 1,808
20/11/2024 3,775.00p 3,845.00p 3,716.00p 3,750.00p 1,103
19/11/2024 3,750.00p 3,800.00p 3,716.00p 3,775.00p 2,271
18/11/2024 3,825.00p 3,825.00p 3,700.00p 3,750.00p 4,666
15/11/2024 3,925.00p 3,950.00p 3,812.00p 3,925.00p 3,972
14/11/2024 3,900.00p 4,000.00p 3,831.00p 3,925.00p 2,407
13/11/2024 3,950.00p 4,000.00p 3,836.00p 3,950.00p 67,799
12/11/2024 3,750.00p 3,994.00p 3,700.00p 3,950.00p 14,451
11/11/2024 3,700.00p 3,800.00p 3,700.00p 3,750.00p 7,084
08/11/2024 3,650.00p 3,788.00p 3,600.00p 3,700.00p 5,839
07/11/2024 3,650.00p 3,750.00p 3,625.00p 3,650.00p 12,162
06/11/2024 3,650.00p 3,750.00p 3,650.00p 3,725.00p 8,341
05/11/2024 3,650.00p 3,690.00p 3,600.00p 3,650.00p 9,670
04/11/2024 3,650.00p 3,680.00p 3,528.00p 3,650.00p 44,406
01/11/2024 3,650.00p 3,700.00p 3,600.00p 3,650.00p 6,134
31/10/2024 3,400.00p 3,675.00p 3,360.00p 3,650.00p 9,717
30/10/2024 3,225.00p 3,440.00p 3,150.00p 3,225.00p 16,328
29/10/2024 3,250.00p 3,300.00p 2,977.00p 3,225.00p 17,320
28/10/2024 3,625.00p 3,654.61p 3,235.00p 3,250.00p 22,329
25/10/2024 3,550.00p 3,650.00p 3,500.00p 3,625.00p 12,373
24/10/2024 3,675.00p 3,675.00p 3,550.00p 3,575.00p 3,420
23/10/2024 3,675.00p 3,800.00p 3,550.00p 3,620.00p 3,705
22/10/2024 3,675.00p 3,700.00p 3,555.00p 3,675.00p 2,283
21/10/2024 3,675.00p 3,800.00p 3,550.00p 3,625.00p 7,400
18/10/2024 3,700.00p 3,730.00p 3,565.00p 3,700.00p 3,371
17/10/2024 3,700.00p 3,787.00p 3,600.00p 3,700.00p 2,531
16/10/2024 3,800.00p 3,804.00p 3,655.00p 3,700.00p 9,637
15/10/2024 3,850.00p 3,895.00p 3,700.00p 3,800.00p 4,694
14/10/2024 4,000.00p 4,100.00p 3,820.00p 3,850.00p 2,984
11/10/2024 4,025.00p 4,100.00p 3,900.00p 4,000.00p 2,120
10/10/2024 4,025.00p 4,112.50p 3,900.00p 4,025.00p 2,347
09/10/2024 4,025.00p 4,050.00p 3,905.00p 4,025.00p 5,016
08/10/2024 4,075.00p 4,200.00p 3,912.50p 4,025.00p 2,540
07/10/2024 4,000.00p 4,100.00p 3,900.00p 4,050.00p 5,053
04/10/2024 3,925.00p 4,050.00p 3,900.00p 4,000.00p 5,641
03/10/2024 3,900.00p 4,000.00p 3,800.00p 3,925.00p 1,933
02/10/2024 3,900.00p 4,000.00p 3,860.00p 3,900.00p 2,776
01/10/2024 3,900.00p 3,980.00p 3,841.00p 3,900.00p 2,316
30/09/2024 3,900.00p 4,000.00p 3,810.00p 3,900.00p 3,337
27/09/2024 3,900.00p 3,990.00p 3,800.00p 3,800.00p 3,623
26/09/2024 3,950.00p 4,005.00p 3,852.00p 3,950.00p 63,280
25/09/2024 3,975.00p 4,050.00p 3,865.00p 3,950.00p 2,156
24/09/2024 3,975.00p 4,050.00p 3,900.00p 3,975.00p 3,353
23/09/2024 3,850.00p 4,080.00p 3,750.00p 3,975.00p 1,966
20/09/2024 3,850.00p 3,950.00p 3,750.00p 3,850.00p 3,004
19/09/2024 3,650.00p 3,850.00p 3,650.00p 3,650.00p 2,509
18/09/2024 3,700.00p 3,750.00p 3,605.00p 3,650.00p 1,909
17/09/2024 3,775.00p 3,850.00p 3,582.00p 3,720.00p 16,369
16/09/2024 3,775.00p 3,800.00p 3,701.00p 3,775.00p 2,594
13/09/2024 3,850.00p 3,850.00p 3,610.00p 3,850.00p 6,708
12/09/2024 3,950.00p 3,950.00p 3,800.00p 3,950.00p 4,762
11/09/2024 3,975.00p 4,050.00p 3,850.00p 3,975.00p 2,071
10/09/2024 3,950.00p 4,050.00p 3,900.00p 3,975.00p 4,447
09/09/2024 3,950.00p 3,990.00p 3,900.00p 3,950.00p 4,046
06/09/2024 4,175.00p 4,175.00p 3,838.00p 3,950.00p 7,143
05/09/2024 4,225.00p 4,225.00p 4,050.00p 4,175.00p 3,491
04/09/2024 4,250.00p 4,345.00p 4,101.00p 4,225.00p 2,502
03/09/2024 4,250.00p 4,300.00p 4,150.00p 4,250.00p 7,120
02/09/2024 4,275.00p 4,300.00p 4,200.00p 4,250.00p 2,653
30/08/2024 4,325.00p 4,340.00p 4,231.00p 4,275.00p 1,491
29/08/2024 4,350.00p 4,359.00p 4,300.00p 4,325.00p 1,005
28/08/2024 4,400.00p 4,400.00p 4,210.00p 4,210.00p 1,595
27/08/2024 4,400.00p 4,488.00p 4,356.00p 4,400.00p 953
26/08/2024 4,400.00p 4,450.00p 4,345.00p 4,400.00p 6,807
23/08/2024 4,400.00p 4,450.00p 4,345.00p 4,400.00p 6,807
22/08/2024 4,400.00p 4,450.00p 4,345.00p 4,400.00p 6,807
21/08/2024 4,400.00p 4,420.00p 4,310.00p 4,400.00p 3,426
20/08/2024 4,400.00p 4,454.00p 4,370.00p 4,400.00p 1,104
19/08/2024 4,400.00p 4,488.00p 4,300.00p 4,400.00p 3,144
16/08/2024 4,400.00p 4,490.00p 4,365.00p 4,400.00p 4,625
15/08/2024 4,325.00p 4,420.00p 4,290.00p 4,400.00p 3,258
14/08/2024 4,325.00p 4,350.00p 4,261.00p 4,325.00p 1,305
13/08/2024 4,325.00p 4,384.00p 4,260.00p 4,325.00p 2,232
12/08/2024 4,350.00p 4,392.50p 4,265.00p 4,325.00p 1,909
09/08/2024 4,400.00p 4,480.00p 4,302.00p 4,350.00p 3,642
08/08/2024 4,400.00p 4,480.00p 4,309.09p 4,400.00p 1,954
07/08/2024 4,400.00p 4,500.00p 4,400.00p 4,420.00p 3,142
06/08/2024 4,375.00p 4,449.00p 4,375.00p 4,375.00p 807
05/08/2024 4,400.00p 4,500.00p 4,300.00p 4,375.00p 3,169
02/08/2024 4,425.00p 4,580.00p 4,400.00p 4,500.00p 1,070
01/08/2024 4,400.00p 4,500.00p 4,360.00p 4,425.00p 2,962
31/07/2024 4,400.00p 4,498.00p 4,315.00p 4,400.00p 6,614
30/07/2024 4,300.00p 4,500.00p 4,300.00p 4,400.00p 2,738
29/07/2024 4,300.00p 4,400.00p 4,200.00p 4,300.00p 608
26/07/2024 4,350.00p 4,400.00p 4,210.00p 4,350.00p 615
25/07/2024 4,350.00p 4,392.00p 4,300.00p 4,350.00p 363
24/07/2024 4,350.00p 4,399.00p 4,305.00p 4,350.00p 1,717
23/07/2024 4,300.00p 4,400.00p 4,210.00p 4,350.00p 1,149
22/07/2024 4,175.00p 4,340.00p 4,135.00p 4,300.00p 2,505
19/07/2024 4,150.00p 4,290.00p 4,055.00p 4,175.00p 3,470
18/07/2024 4,100.00p 4,210.00p 4,050.00p 4,150.00p 1,505
17/07/2024 4,125.00p 4,145.00p 4,031.00p 4,100.00p 863
16/07/2024 4,150.00p 4,200.00p 4,056.00p 4,125.00p 2,274
15/07/2024 4,150.00p 4,195.00p 4,100.00p 4,150.00p 2,902
12/07/2024 4,150.00p 4,160.00p 4,101.00p 4,150.00p 2,629
11/07/2024 4,150.00p 4,250.00p 4,100.00p 4,180.00p 4,083
10/07/2024 4,250.00p 4,275.00p 4,100.00p 4,175.00p 1,173
09/07/2024 4,350.00p 4,374.00p 4,206.00p 4,250.00p 2,781
08/07/2024 4,425.00p 4,425.00p 4,300.00p 4,350.00p 2,658
05/07/2024 4,425.00p 4,425.00p 4,352.50p 4,425.00p 707
04/07/2024 4,425.00p 4,429.00p 4,350.00p 4,425.00p 1,190
03/07/2024 4,425.00p 4,492.50p 4,350.00p 4,425.00p 5,528
02/07/2024 4,375.00p 4,450.00p 4,305.00p 4,375.00p 3,666
01/07/2024 4,375.00p 4,419.00p 4,305.00p 4,375.00p 1,284
28/06/2024 4,400.00p 4,500.00p 4,300.00p 4,400.00p 1,139
27/06/2024 4,425.00p 4,425.00p 4,301.00p 4,400.00p 2,546
26/06/2024 4,425.00p 4,540.00p 4,325.00p 4,425.00p 1,034
25/06/2024 4,425.00p 4,550.00p 4,300.00p 4,425.00p 12,174
24/06/2024 4,350.00p 4,540.00p 4,300.00p 4,425.00p 20,427
21/06/2024 4,325.00p 4,500.00p 4,200.00p 4,350.00p 1,679
20/06/2024 4,325.00p 4,444.00p 4,200.00p 4,325.00p 807
19/06/2024 4,300.00p 4,400.00p 4,255.00p 4,325.00p 1,316
18/06/2024 4,300.00p 4,400.00p 4,295.00p 4,300.00p 596
17/06/2024 4,200.00p 4,395.00p 4,100.00p 4,300.00p 3,015
14/06/2024 4,200.00p 4,290.00p 4,116.00p 4,200.00p 3,375
13/06/2024 3,950.00p 4,290.00p 3,800.00p 4,100.00p 3,853
12/06/2024 4,000.00p 4,100.00p 3,862.00p 3,950.00p 3,571
11/06/2024 4,000.00p 4,090.00p 3,900.00p 3,900.00p 5,382
10/06/2024 4,150.00p 4,169.00p 3,872.11p 4,000.00p 6,921
07/06/2024 4,250.00p 4,250.00p 4,100.00p 4,200.00p 3,251
06/06/2024 4,275.00p 4,295.00p 4,200.00p 4,250.00p 918
05/06/2024 4,275.00p 4,300.00p 4,200.00p 4,275.00p 13,157
04/06/2024 4,300.00p 4,308.00p 4,210.00p 4,275.00p 23,388
03/06/2024 4,300.00p 4,350.00p 4,250.00p 4,300.00p 3,499
31/05/2024 4,300.00p 4,450.00p 4,275.00p 4,300.00p 2,211
30/05/2024 4,300.00p 4,350.00p 4,250.00p 4,300.00p 1,845
29/05/2024 4,325.00p 4,440.00p 4,250.00p 4,300.00p 25,088
28/05/2024 4,350.00p 4,365.00p 4,255.00p 4,325.00p 1,454
27/05/2024 4,350.00p 4,350.00p 4,300.00p 4,300.00p 2,050

Market data

Select a section