UK markets close in 8 hours 20 minutes

Bioventix PLC (BVXP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,475.000.00 (0.00%)
As of 04:47PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.004,475.004,475.00372,400
23 Apr 20244,525.004,592.504,360.004,475.004,475.001,079
22 Apr 20244,600.004,575.004,489.004,525.004,525.005,022
19 Apr 20244,600.004,675.004,502.004,600.004,600.001,188
18 Apr 20244,600.004,619.004,500.004,600.004,600.003,564
17 Apr 20244,600.004,624.004,515.004,600.004,600.001,720
16 Apr 20244,600.004,700.004,500.004,600.004,600.001,355
15 Apr 20244,600.004,687.004,500.004,500.004,500.007,124
12 Apr 20244,675.004,685.004,580.004,600.004,600.004,536
11 Apr 20244,625.004,700.004,500.004,670.004,670.0020,503
11 Apr 202468 Dividend
10 Apr 20244,750.004,800.004,550.004,600.004,532.002,886
09 Apr 20244,550.004,784.004,500.004,750.004,679.7810,786
08 Apr 20244,500.004,600.004,500.004,550.004,482.743,101
05 Apr 20244,550.004,700.004,504.004,500.004,433.481,585
04 Apr 20244,550.004,595.004,530.004,550.004,482.742,901
03 Apr 20244,550.004,560.004,500.004,550.004,482.743,429
02 Apr 20244,450.004,598.004,415.004,550.004,482.744,953
28 Mar 20244,450.004,499.004,400.004,450.004,384.2216,374
27 Mar 20244,475.004,525.004,400.004,450.004,384.223,006
26 Mar 20244,475.004,514.004,400.004,475.004,408.852,253
25 Mar 20244,600.004,690.004,410.004,475.004,408.855,532
22 Mar 20244,600.004,640.004,500.004,600.004,532.004,176
21 Mar 20244,600.004,700.004,520.004,600.004,532.002,891
20 Mar 20244,600.004,610.004,500.004,600.004,532.001,979
19 Mar 20244,600.004,700.004,525.004,600.004,532.001,890
18 Mar 20244,600.004,650.004,500.004,600.004,532.006,214
15 Mar 20244,600.004,670.004,585.004,600.004,532.001,389
14 Mar 20244,650.004,694.004,500.004,600.004,532.004,611
13 Mar 20244,700.004,700.004,605.004,700.004,630.523,743
12 Mar 20244,750.004,770.004,640.004,700.004,630.522,503
11 Mar 20244,850.004,845.004,700.004,750.004,679.782,246
08 Mar 20244,900.004,925.004,815.004,850.004,778.304,210
07 Mar 20244,900.004,990.004,888.004,900.004,827.571,453
06 Mar 20244,900.004,994.004,830.004,850.004,778.305,376
05 Mar 20244,900.004,948.004,850.004,850.004,778.301,876
04 Mar 20244,900.005,000.004,800.004,900.004,827.574,946
01 Mar 20244,900.005,000.004,825.004,900.004,827.571,925
29 Feb 20244,900.005,000.004,800.004,900.004,827.571,045
28 Feb 20244,900.004,998.004,827.004,900.004,827.574,216
27 Feb 20244,950.005,000.004,800.004,900.004,827.571,638
26 Feb 20245,000.005,100.004,915.004,950.004,876.8320,764
23 Feb 20245,000.005,100.005,000.005,000.004,926.0912,068
22 Feb 20245,000.005,100.005,000.005,000.004,926.092,101
21 Feb 20244,925.005,098.004,930.005,060.004,985.206,491
20 Feb 20244,925.004,998.504,912.004,925.004,852.201,612
19 Feb 20244,950.005,000.004,817.004,925.004,852.204,789
16 Feb 20244,775.004,998.004,762.504,950.004,876.835,761
15 Feb 20244,750.004,850.004,730.004,775.004,704.413,861
14 Feb 20244,750.004,800.004,721.004,750.004,679.781,947
13 Feb 20244,675.004,784.004,600.004,750.004,679.789,314
12 Feb 20244,650.004,750.004,600.004,675.004,605.893,974
09 Feb 20244,600.004,701.814,595.004,650.004,581.262,210
08 Feb 20244,475.004,648.004,520.004,600.004,532.002,439
07 Feb 20244,475.004,548.504,515.004,475.004,408.851,631
06 Feb 20244,475.004,534.004,475.004,525.004,458.114,804
05 Feb 20244,450.004,540.004,440.004,475.004,408.856,027
02 Feb 20244,425.004,500.004,300.004,450.004,384.223,625
01 Feb 20244,375.004,450.004,260.004,425.004,359.591,705
31 Jan 20244,325.004,397.004,310.004,375.004,310.33601
30 Jan 20244,250.004,399.004,230.004,325.004,261.072,287
29 Jan 20244,250.004,298.004,179.004,250.004,187.17128,494
26 Jan 20244,250.004,300.004,200.004,250.004,187.172,113
25 Jan 20244,250.004,270.004,200.004,250.004,187.173,244
24 Jan 20244,250.004,260.004,210.004,250.004,187.17625
23 Jan 20244,275.004,280.004,201.504,250.004,187.177,535
22 Jan 20244,300.004,319.004,200.004,250.004,187.177,450
19 Jan 20244,300.004,400.004,200.004,300.004,236.436,410
18 Jan 20244,400.004,425.004,300.004,300.004,236.433,271
17 Jan 20244,375.004,450.004,300.004,400.004,334.962,841
16 Jan 20244,400.004,490.004,300.004,400.004,334.962,241
15 Jan 20244,400.004,500.004,300.004,400.004,334.961,693
12 Jan 20244,400.004,500.004,300.004,400.004,334.961,182
11 Jan 20244,400.004,500.004,300.004,400.004,334.965,269
10 Jan 20244,400.004,500.004,300.004,400.004,334.965,271
09 Jan 20244,450.004,484.004,428.004,400.004,334.962,775
08 Jan 20244,375.004,495.004,300.004,450.004,384.222,514
05 Jan 20244,400.004,445.004,260.004,375.004,310.334,331
04 Jan 20244,350.004,450.004,260.004,400.004,334.964,723
03 Jan 20244,300.004,450.004,339.564,350.004,285.701,556
02 Jan 20244,300.004,395.004,200.004,300.004,236.431,729
29 Dec 20234,300.004,400.004,200.004,300.004,236.43686
28 Dec 20234,300.004,400.004,200.004,300.004,236.431,737
27 Dec 20234,300.004,400.004,215.004,300.004,236.434,228
22 Dec 20234,300.004,400.004,275.674,300.004,236.431,787
21 Dec 20234,375.004,450.004,265.004,325.004,261.074,092
20 Dec 20234,350.004,447.504,300.004,375.004,310.334,363
19 Dec 20234,150.004,450.004,130.004,350.004,285.706,509
18 Dec 20234,100.004,250.004,050.004,150.004,088.651,415
15 Dec 20234,150.004,198.004,077.004,100.004,039.393,661
14 Dec 20234,375.004,415.004,105.004,150.004,088.654,728
13 Dec 20234,300.004,475.004,300.004,375.004,310.3311,749
12 Dec 20234,200.004,400.004,100.004,300.004,236.438,299
11 Dec 20234,050.004,300.004,000.004,100.004,039.398,390
08 Dec 20233,975.004,065.003,950.004,050.003,990.132,667
07 Dec 20233,925.004,000.003,900.003,975.003,916.2414,620
06 Dec 20233,875.003,985.003,820.003,925.003,866.981,980
05 Dec 20233,875.003,914.003,860.003,875.003,817.729,715
04 Dec 20233,900.003,950.003,800.003,875.003,817.7213,140
01 Dec 20233,900.003,925.003,850.003,900.003,842.353,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...