Canada markets closed

Bioventix PLC (BVXP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,325.000.00 (0.00%)
At close: 03:23PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244,325.004,341.004,302.504,325.004,325.00910
May 02, 20244,325.004,349.504,320.004,325.004,325.001,737
May 01, 20244,275.004,350.004,222.504,325.004,325.004,510
Apr 30, 20244,450.004,495.004,210.004,275.004,275.0011,930
Apr 29, 20244,450.004,499.004,400.004,450.004,450.001,410
Apr 26, 20244,425.004,474.004,415.004,450.004,450.001,387
Apr 25, 20244,475.004,500.004,360.004,425.004,425.001,798
Apr 24, 20244,475.004,497.504,450.004,475.004,475.0016,144
Apr 23, 20244,525.004,592.504,360.004,475.004,475.001,079
Apr 22, 20244,600.004,575.004,489.004,525.004,525.005,022
Apr 19, 20244,600.004,675.004,502.004,600.004,600.001,188
Apr 18, 20244,600.004,619.004,500.004,600.004,600.003,564
Apr 17, 20244,600.004,624.004,515.004,600.004,600.001,720
Apr 16, 20244,600.004,700.004,500.004,600.004,600.001,355
Apr 15, 20244,600.004,687.004,500.004,500.004,500.007,124
Apr 12, 20244,675.004,685.004,580.004,600.004,600.004,536
Apr 11, 20244,625.004,700.004,500.004,670.004,670.0020,503
Apr 11, 202468 Dividend
Apr 10, 20244,750.004,800.004,550.004,600.004,532.002,886
Apr 09, 20244,550.004,784.004,500.004,750.004,679.7810,786
Apr 08, 20244,500.004,600.004,500.004,550.004,482.743,101
Apr 05, 20244,550.004,700.004,504.004,500.004,433.481,585
Apr 04, 20244,550.004,595.004,530.004,550.004,482.742,901
Apr 03, 20244,550.004,560.004,500.004,550.004,482.743,429
Apr 02, 20244,450.004,598.004,415.004,550.004,482.744,953
Mar 28, 20244,450.004,499.004,400.004,450.004,384.2216,374
Mar 27, 20244,475.004,525.004,400.004,450.004,384.223,006
Mar 26, 20244,475.004,514.004,400.004,475.004,408.852,253
Mar 25, 20244,600.004,690.004,410.004,475.004,408.855,532
Mar 22, 20244,600.004,640.004,500.004,600.004,532.004,176
Mar 21, 20244,600.004,700.004,520.004,600.004,532.002,891
Mar 20, 20244,600.004,610.004,500.004,600.004,532.001,979
Mar 19, 20244,600.004,700.004,525.004,600.004,532.001,890
Mar 18, 20244,600.004,650.004,500.004,600.004,532.006,214
Mar 15, 20244,600.004,670.004,585.004,600.004,532.001,389
Mar 14, 20244,650.004,694.004,500.004,600.004,532.004,611
Mar 13, 20244,700.004,700.004,605.004,700.004,630.523,743
Mar 12, 20244,750.004,770.004,640.004,700.004,630.522,503
Mar 11, 20244,850.004,845.004,700.004,750.004,679.782,246
Mar 08, 20244,900.004,925.004,815.004,850.004,778.304,210
Mar 07, 20244,900.004,990.004,888.004,900.004,827.571,453
Mar 06, 20244,900.004,994.004,830.004,850.004,778.305,376
Mar 05, 20244,900.004,948.004,850.004,850.004,778.301,876
Mar 04, 20244,900.005,000.004,800.004,900.004,827.574,946
Mar 01, 20244,900.005,000.004,825.004,900.004,827.571,925
Feb 29, 20244,900.005,000.004,800.004,900.004,827.571,045
Feb 28, 20244,900.004,998.004,827.004,900.004,827.574,216
Feb 27, 20244,950.005,000.004,800.004,900.004,827.571,638
Feb 26, 20245,000.005,100.004,915.004,950.004,876.8320,764
Feb 23, 20245,000.005,100.005,000.005,000.004,926.0912,068
Feb 22, 20245,000.005,100.005,000.005,000.004,926.092,101
Feb 21, 20244,925.005,098.004,930.005,060.004,985.206,491
Feb 20, 20244,925.004,998.504,912.004,925.004,852.201,612
Feb 19, 20244,950.005,000.004,817.004,925.004,852.204,789
Feb 16, 20244,775.004,998.004,762.504,950.004,876.835,761
Feb 15, 20244,750.004,850.004,730.004,775.004,704.413,861
Feb 14, 20244,750.004,800.004,721.004,750.004,679.781,947
Feb 13, 20244,675.004,784.004,600.004,750.004,679.789,314
Feb 12, 20244,650.004,750.004,600.004,675.004,605.893,974
Feb 09, 20244,600.004,701.814,595.004,650.004,581.262,210
Feb 08, 20244,475.004,648.004,520.004,600.004,532.002,439
Feb 07, 20244,475.004,548.504,515.004,475.004,408.851,631
Feb 06, 20244,475.004,534.004,475.004,525.004,458.114,804
Feb 05, 20244,450.004,540.004,440.004,475.004,408.856,027
Feb 02, 20244,425.004,500.004,300.004,450.004,384.223,625
Feb 01, 20244,375.004,450.004,260.004,425.004,359.591,705
Jan 31, 20244,325.004,397.004,310.004,375.004,310.33601
Jan 30, 20244,250.004,399.004,230.004,325.004,261.072,287
Jan 29, 20244,250.004,298.004,179.004,250.004,187.17128,494
Jan 26, 20244,250.004,300.004,200.004,250.004,187.172,113
Jan 25, 20244,250.004,270.004,200.004,250.004,187.173,244
Jan 24, 20244,250.004,260.004,210.004,250.004,187.17625
Jan 23, 20244,275.004,280.004,201.504,250.004,187.177,535
Jan 22, 20244,300.004,319.004,200.004,250.004,187.177,450
Jan 19, 20244,300.004,400.004,200.004,300.004,236.436,410
Jan 18, 20244,400.004,425.004,300.004,300.004,236.433,271
Jan 17, 20244,375.004,450.004,300.004,400.004,334.962,841
Jan 16, 20244,400.004,490.004,300.004,400.004,334.962,241
Jan 15, 20244,400.004,500.004,300.004,400.004,334.961,693
Jan 12, 20244,400.004,500.004,300.004,400.004,334.961,182
Jan 11, 20244,400.004,500.004,300.004,400.004,334.965,269
Jan 10, 20244,400.004,500.004,300.004,400.004,334.965,271
Jan 09, 20244,450.004,484.004,428.004,400.004,334.962,775
Jan 08, 20244,375.004,495.004,300.004,450.004,384.222,514
Jan 05, 20244,400.004,445.004,260.004,375.004,310.334,331
Jan 04, 20244,350.004,450.004,260.004,400.004,334.964,723
Jan 03, 20244,300.004,450.004,339.564,350.004,285.701,556
Jan 02, 20244,300.004,395.004,200.004,300.004,236.431,729
Dec 29, 20234,300.004,400.004,200.004,300.004,236.43686
Dec 28, 20234,300.004,400.004,200.004,300.004,236.431,737
Dec 27, 20234,300.004,400.004,215.004,300.004,236.434,228
Dec 22, 20234,300.004,400.004,275.674,300.004,236.431,787
Dec 21, 20234,375.004,450.004,265.004,325.004,261.074,092
Dec 20, 20234,350.004,447.504,300.004,375.004,310.334,363
Dec 19, 20234,150.004,450.004,130.004,350.004,285.706,509
Dec 18, 20234,100.004,250.004,050.004,150.004,088.651,415
Dec 15, 20234,150.004,198.004,077.004,100.004,039.393,661
Dec 14, 20234,375.004,415.004,105.004,150.004,088.654,728
Dec 13, 20234,300.004,475.004,300.004,375.004,310.3311,749
Dec 12, 20234,200.004,400.004,100.004,300.004,236.438,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...