LSE - Delayed Quote GBp

Bioventix PLC (BVXP.L)

2,500.00
0.00
(0.00%)
At close: April 24 at 4:25:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.002,500.002,500.0050
Apr 23, 20252,500.002,550.002,460.002,500.002,500.0012,678
Apr 22, 20252,475.002,550.002,450.002,500.002,500.0019,013
Apr 17, 20252,450.002,550.002,406.002,550.002,550.0018,863
Apr 16, 20252,500.002,550.002,385.002,450.002,450.003,548
Apr 15, 20252,450.002,550.002,400.002,500.002,500.008,093
Apr 14, 20252,450.002,497.002,400.002,450.002,450.005,173
Apr 11, 20252,450.002,500.002,400.002,450.002,450.005,004
Apr 10, 2025 70 Dividend
Apr 10, 20252,475.002,600.002,400.002,450.002,450.0017,200
Apr 9, 20252,450.002,550.002,400.002,475.002,474.302,279
Apr 8, 20252,400.002,540.002,350.002,540.002,539.286,603
Apr 7, 20252,350.002,500.002,200.002,400.002,399.3216,776
Apr 4, 20252,375.002,400.002,250.002,350.002,349.3410,973
Apr 3, 20252,400.002,450.002,350.002,370.002,369.3316,550
Apr 2, 20252,425.002,450.002,350.002,425.002,424.3161,375
Apr 1, 20252,450.002,510.002,400.002,425.002,424.315,063
Mar 31, 20252,675.002,700.002,400.002,420.002,419.3229,664
Mar 28, 20252,725.002,750.002,715.002,750.002,749.224,146
Mar 27, 20252,675.002,750.002,650.002,750.002,749.226,088
Mar 26, 20252,650.002,710.002,610.002,675.002,674.246,056
Mar 25, 20252,615.002,700.002,552.002,650.002,649.2514,662
Mar 24, 20252,650.002,688.002,580.002,590.002,589.276,693
Mar 21, 20252,650.002,760.002,600.002,650.002,649.256,543
Mar 20, 20252,695.002,760.002,600.002,620.002,619.266,064
Mar 19, 20252,775.002,770.002,650.002,695.002,694.246,173
Mar 18, 20252,850.002,838.002,750.002,775.002,774.223,297
Mar 17, 20252,850.002,900.002,770.002,850.002,849.1914,898
Mar 14, 20252,850.002,900.002,800.002,850.002,849.199,569
Mar 13, 20252,825.002,900.002,821.002,850.002,849.194,380
Mar 12, 20252,790.002,850.002,730.002,825.002,824.203,181
Mar 11, 20252,790.002,850.002,730.002,790.002,789.216,685
Mar 10, 20252,790.002,830.002,730.002,790.002,789.211,393
Mar 7, 20252,825.002,900.002,730.002,790.002,789.212,763
Mar 6, 20252,850.002,900.002,740.002,740.002,739.237,185
Mar 5, 20252,850.002,894.002,800.002,850.002,849.196,448
Mar 4, 20252,850.002,900.002,800.002,850.002,849.1911,565
Mar 3, 20252,900.002,940.002,800.002,850.002,849.195,034
Feb 28, 20252,925.002,975.002,850.002,900.002,899.184,198
Feb 27, 20252,950.002,997.002,850.002,925.002,924.174,358
Feb 26, 20252,950.002,999.502,900.002,950.002,949.172,758
Feb 25, 20252,975.002,975.002,900.002,950.002,949.171,729
Feb 24, 20253,000.003,000.002,900.002,975.002,974.162,717
Feb 21, 20253,000.003,040.002,900.003,000.002,999.156,762
Feb 20, 20252,875.003,012.002,869.303,000.002,999.153,281
Feb 19, 20252,900.002,925.002,850.002,900.002,899.182,640
Feb 18, 20252,925.002,945.002,850.002,925.002,924.173,866
Feb 17, 20252,875.002,975.002,850.002,925.002,924.1710,088
Feb 14, 20252,825.002,900.002,800.872,875.002,874.195,585
Feb 13, 20252,725.002,830.002,700.002,825.002,824.207,516
Feb 12, 20252,900.002,913.002,704.002,750.002,749.2212,438
Feb 11, 20252,950.002,963.002,850.002,900.002,899.186,066
Feb 10, 20253,000.003,000.002,900.002,980.002,979.164,673
Feb 7, 20253,000.003,020.002,910.003,020.003,019.158,629
Feb 6, 20253,025.003,028.002,905.003,000.002,999.157,757
Feb 5, 20253,025.003,047.503,000.003,025.003,024.142,446
Feb 4, 20253,100.003,160.003,000.003,010.003,009.154,223
Feb 3, 20253,150.003,138.003,051.003,100.003,099.123,431
Jan 31, 20253,200.003,200.003,100.003,100.003,099.123,102
Jan 30, 20253,200.003,200.003,116.553,200.003,199.091,439
Jan 29, 20253,200.003,190.003,100.003,200.003,199.091,774
Jan 28, 20253,200.003,214.003,117.003,200.003,199.091,450
Jan 27, 20253,200.003,223.003,100.003,200.003,199.096,375
Jan 24, 20253,200.003,280.003,100.003,200.003,199.0910,318
Jan 23, 20253,200.003,200.003,100.003,200.003,199.094,137
Jan 22, 20253,200.003,220.003,130.003,190.003,189.109,795
Jan 21, 20253,200.003,250.003,120.003,200.003,199.093,683
Jan 20, 20253,200.003,200.003,118.003,200.003,199.09970
Jan 17, 20253,200.003,300.003,110.003,200.003,199.094,279
Jan 16, 20253,200.003,300.003,050.003,250.003,249.081,869
Jan 15, 20253,200.003,200.003,111.003,200.003,199.093,781
Jan 14, 20253,125.003,240.003,100.003,200.003,199.094,459
Jan 13, 20253,250.003,300.003,100.003,125.003,124.124,144
Jan 10, 20253,400.003,368.003,202.003,250.003,249.082,833
Jan 9, 20253,300.003,490.003,210.003,400.003,399.0413,846
Jan 8, 20253,300.003,395.003,200.003,300.003,299.07424
Jan 7, 20253,350.003,400.003,200.003,300.003,299.072,139
Jan 6, 20253,300.003,400.003,250.003,350.003,349.052,907
Jan 3, 20253,300.003,335.003,250.003,250.003,249.08649
Jan 2, 20253,200.003,344.003,165.003,300.003,299.072,563
Dec 31, 20243,175.003,250.003,156.503,175.003,174.10515
Dec 30, 20243,175.003,250.003,100.003,150.003,149.112,454
Dec 27, 20243,200.003,260.003,125.003,200.003,199.091,610
Dec 24, 20243,200.003,290.003,170.003,200.003,199.092,929
Dec 23, 20243,325.003,400.003,100.003,200.003,199.095,014
Dec 20, 20243,350.003,373.333,300.003,325.003,324.062,109
Dec 19, 20243,285.003,403.003,247.003,300.003,299.075,548
Dec 18, 20243,400.003,458.003,262.503,300.003,299.072,754
Dec 17, 20243,475.003,508.003,400.003,430.003,429.032,701
Dec 16, 20243,500.003,620.003,400.003,475.003,474.028,283
Dec 13, 20243,550.003,580.003,450.003,500.003,499.013,654
Dec 12, 20243,575.003,650.003,525.003,550.003,549.003,611
Dec 11, 20243,650.003,665.003,500.003,575.003,573.996,127
Dec 10, 20243,650.003,690.003,600.003,650.003,648.97757
Dec 9, 20243,750.003,725.003,532.003,650.003,648.976,492
Dec 6, 20243,750.003,795.003,630.003,750.003,748.941,862
Dec 5, 20243,750.003,794.903,732.003,750.003,748.944,266
Dec 4, 20243,750.003,795.003,700.003,750.003,748.944,184
Dec 3, 20243,750.003,795.003,630.003,750.003,748.944,979
Dec 2, 20243,750.003,790.003,705.003,750.003,748.947,443
Nov 29, 20243,775.003,825.003,700.003,700.003,698.955,161
Nov 28, 20243,775.003,835.003,760.003,775.003,773.93671
Nov 27, 20243,750.003,850.003,700.003,775.003,773.9316,903
Nov 26, 20243,750.003,800.003,750.003,750.003,748.941,881
Nov 25, 20243,750.003,795.003,753.003,750.003,748.941,287
Nov 22, 20243,750.003,800.003,700.003,750.003,748.943,849
Nov 21, 20243,750.003,800.003,700.003,710.003,708.951,809
Nov 20, 20243,775.003,845.003,716.003,750.003,748.941,103
Nov 19, 20243,750.003,800.003,716.003,775.003,773.932,271
Nov 18, 20243,825.003,812.003,700.003,750.003,748.947,366
Nov 15, 20243,925.003,950.003,812.003,825.003,823.923,972
Nov 14, 20243,900.004,000.003,831.003,925.003,923.892,407
Nov 13, 20243,950.004,000.003,836.003,900.003,898.9067,799
Nov 12, 20243,750.003,994.003,700.003,950.003,948.8814,451
Nov 11, 20243,700.003,800.003,700.003,750.003,748.947,084
Nov 8, 20243,650.003,788.003,600.003,700.003,698.955,839
Nov 7, 2024 87 Dividend
Nov 7, 20243,650.003,750.003,625.003,650.003,648.9712,162
Nov 6, 20243,650.003,750.003,657.003,725.003,723.088,341
Nov 5, 20243,650.003,690.003,600.003,650.003,648.129,670
Nov 4, 20243,650.003,680.003,528.003,650.003,648.1244,406
Nov 1, 20243,650.003,700.003,600.003,650.003,648.128,134
Oct 31, 20243,400.003,675.003,360.003,650.003,648.129,717
Oct 30, 20243,225.003,440.003,150.003,400.003,398.2416,328
Oct 29, 20243,250.003,300.002,977.003,225.003,223.3317,320
Oct 28, 20243,625.003,654.613,200.003,250.003,248.3224,629
Oct 25, 20243,550.003,650.003,500.003,625.003,623.1312,373
Oct 24, 20243,675.003,630.003,550.003,580.003,578.152,571
Oct 23, 20243,675.003,800.003,550.003,620.003,618.133,705
Oct 22, 20243,675.003,700.003,555.003,675.003,673.102,283
Oct 21, 20243,675.003,800.003,550.003,625.003,623.137,400
Oct 18, 20243,700.003,730.003,565.003,700.003,698.093,371
Oct 17, 20243,700.003,787.003,600.003,700.003,698.092,531
Oct 16, 20243,800.003,804.003,655.003,700.003,698.099,637
Oct 15, 20243,850.003,895.003,700.003,800.003,798.044,694
Oct 14, 20244,000.004,100.003,820.003,850.003,848.012,983
Oct 11, 20244,025.004,100.003,900.004,000.003,997.932,120
Oct 10, 20244,025.004,112.503,900.004,025.004,022.922,347
Oct 9, 20244,025.004,050.003,905.003,980.003,977.955,016
Oct 8, 20244,075.004,200.003,912.504,025.004,022.922,540
Oct 7, 20244,000.004,100.003,900.004,050.004,047.915,053
Oct 4, 20243,925.004,050.003,900.004,000.003,997.935,641
Oct 3, 20243,900.004,000.003,800.003,925.003,922.971,933
Oct 2, 20243,900.004,000.003,860.003,900.003,897.992,776
Oct 1, 20243,900.003,980.003,841.003,900.003,897.992,316
Sep 30, 20243,900.004,000.003,810.003,900.003,897.995,186
Sep 27, 20243,900.003,990.003,800.003,800.003,798.043,623
Sep 26, 20243,950.004,005.003,852.003,950.003,947.9663,280
Sep 25, 20243,975.004,050.003,865.003,950.003,947.962,156
Sep 24, 20243,975.004,050.003,900.003,975.003,972.953,353
Sep 23, 20243,850.004,080.003,750.003,975.003,972.951,966
Sep 20, 20243,850.003,950.003,750.003,850.003,848.013,004
Sep 19, 20243,650.003,895.003,650.003,850.003,848.013,022
Sep 18, 20243,700.003,750.003,605.003,650.003,648.121,909
Sep 17, 20243,775.003,850.003,582.003,720.003,718.0816,369
Sep 16, 20243,775.003,800.003,701.003,775.003,773.052,594
Sep 13, 20243,850.003,850.003,610.003,775.003,773.056,708
Sep 12, 20243,950.003,950.003,800.003,850.003,848.014,762
Sep 11, 20243,975.004,050.003,850.003,950.003,947.962,071
Sep 10, 20243,950.004,050.003,900.003,975.003,972.954,447
Sep 9, 20243,950.003,990.003,900.003,950.003,947.964,046
Sep 6, 20244,175.004,097.503,838.003,950.003,947.967,143
Sep 5, 20244,225.004,192.504,050.004,175.004,172.843,491
Sep 4, 20244,250.004,345.004,101.004,225.004,222.822,502
Sep 3, 20244,250.004,300.004,150.004,250.004,247.817,120
Sep 2, 20244,275.004,300.004,200.004,250.004,247.812,653
Aug 30, 20244,325.004,340.004,231.004,275.004,272.791,491
Aug 29, 20244,350.004,359.004,300.004,325.004,322.771,005
Aug 28, 20244,400.004,400.004,210.004,210.004,207.831,595
Aug 27, 20244,400.004,488.004,356.004,400.004,397.73953
Aug 23, 20244,400.004,438.004,355.004,400.004,397.731,455
Aug 22, 20244,400.004,450.004,345.004,400.004,397.736,807
Aug 21, 20244,400.004,420.004,310.004,400.004,397.733,426
Aug 20, 20244,400.004,454.004,370.004,400.004,397.731,104
Aug 19, 20244,400.004,488.004,300.004,400.004,397.734,664
Aug 16, 20244,400.004,490.004,365.004,400.004,397.734,625
Aug 15, 20244,325.004,420.004,290.004,400.004,397.733,258
Aug 14, 20244,325.004,350.004,261.004,325.004,322.771,305
Aug 13, 20244,325.004,384.004,260.004,325.004,322.772,232
Aug 12, 20244,350.004,392.504,265.004,325.004,322.771,909
Aug 9, 20244,400.004,480.004,302.004,350.004,347.753,642
Aug 8, 20244,400.004,480.004,309.094,400.004,397.731,954
Aug 7, 20244,400.004,500.004,400.004,420.004,417.723,142
Aug 6, 20244,375.004,449.004,375.004,375.004,372.74807
Aug 5, 20244,400.004,500.004,300.004,375.004,372.743,169
Aug 2, 20244,425.004,580.004,400.004,500.004,497.681,070
Aug 1, 20244,400.004,500.004,360.004,425.004,422.722,962
Jul 31, 20244,400.004,498.004,315.004,400.004,397.736,614
Jul 30, 20244,300.004,500.004,321.004,400.004,397.732,738
Jul 29, 20244,300.004,400.004,200.004,300.004,297.78608
Jul 26, 20244,350.004,400.004,210.004,300.004,297.78615
Jul 25, 20244,350.004,392.004,300.004,350.004,347.75363
Jul 24, 20244,350.004,399.004,305.004,350.004,347.751,717
Jul 23, 20244,300.004,400.004,210.004,350.004,347.751,149
Jul 22, 20244,175.004,340.004,135.004,300.004,297.782,505
Jul 19, 20244,150.004,290.004,055.004,175.004,172.843,470
Jul 18, 20244,100.004,210.004,050.004,150.004,147.861,505
Jul 17, 20244,125.004,145.004,031.004,100.004,097.88863
Jul 16, 20244,150.004,200.004,056.004,125.004,122.872,274
Jul 15, 20244,150.004,195.004,100.004,150.004,147.862,902
Jul 12, 20244,150.004,160.004,101.004,150.004,147.862,629
Jul 11, 20244,150.004,250.004,100.004,180.004,177.844,083
Jul 10, 20244,250.004,275.004,100.004,175.004,172.841,173
Jul 9, 20244,350.004,374.004,206.004,250.004,247.812,781
Jul 8, 20244,425.004,400.004,300.004,350.004,347.752,658
Jul 5, 20244,425.004,408.004,352.504,425.004,422.72707
Jul 4, 20244,425.004,429.004,350.004,425.004,422.721,190
Jul 3, 20244,425.004,492.504,350.004,425.004,422.725,528
Jul 2, 20244,375.004,450.004,305.004,375.004,372.745,916
Jul 1, 20244,375.004,419.004,305.004,375.004,372.741,284
Jun 28, 20244,400.004,500.004,300.004,400.004,397.731,139
Jun 27, 20244,425.004,425.004,301.004,400.004,397.732,546
Jun 26, 20244,425.004,540.004,325.004,425.004,422.721,034
Jun 25, 20244,425.004,550.004,300.004,425.004,422.7212,174
Jun 24, 20244,350.004,540.004,300.004,425.004,422.7220,427
Jun 21, 20244,325.004,500.004,200.004,350.004,347.751,679
Jun 20, 20244,325.004,444.004,200.004,325.004,322.77807
Jun 19, 20244,300.004,400.004,255.004,325.004,322.771,316
Jun 18, 20244,300.004,400.004,295.004,300.004,297.78596
Jun 17, 20244,200.004,395.004,100.004,300.004,297.783,015
Jun 14, 20244,200.004,290.004,116.004,200.004,197.833,375
Jun 13, 20243,950.004,290.003,800.004,100.004,097.883,853
Jun 12, 20244,000.004,100.003,862.003,950.003,947.963,570
Jun 11, 20244,000.004,090.003,900.003,900.003,897.995,382
Jun 10, 20244,150.004,169.003,872.104,000.003,997.936,921
Jun 7, 20244,250.004,230.004,100.004,200.004,197.833,251
Jun 6, 20244,275.004,295.004,200.004,250.004,247.81918
Jun 5, 20244,275.004,300.004,200.004,275.004,272.7913,157
Jun 4, 20244,300.004,308.004,210.004,275.004,272.7923,388
Jun 3, 20244,300.004,350.004,250.004,300.004,297.785,523
May 31, 20244,300.004,450.004,275.004,300.004,297.782,211
May 30, 20244,300.004,350.004,250.004,300.004,297.781,845
May 29, 20244,325.004,440.004,250.004,300.004,297.7825,088
May 28, 20244,350.004,365.004,255.004,325.004,322.771,454
May 24, 20244,350.004,348.004,300.004,300.004,297.782,050
May 23, 20244,375.004,450.004,300.004,350.004,347.752,613
May 22, 20244,375.004,360.004,305.004,375.004,372.741,376
May 21, 20244,375.004,450.004,310.004,375.004,372.741,477
May 20, 20244,375.004,450.004,300.004,350.004,347.753,443
May 17, 20244,375.004,400.004,330.004,375.004,372.741,925
May 16, 20244,375.004,414.004,350.004,375.004,372.741,890
May 15, 20244,375.004,385.004,355.004,375.004,372.74322
May 14, 20244,375.004,450.004,325.004,375.004,372.743,730
May 13, 20244,375.004,442.504,300.004,375.004,372.7419,803
May 10, 20244,350.004,450.004,300.004,375.004,372.744,223
May 9, 20244,300.004,400.004,250.004,350.004,347.754,297
May 8, 20244,325.004,400.004,250.004,300.004,297.786,642
May 7, 20244,325.004,340.004,300.004,325.004,322.779,332
May 3, 20244,325.004,341.004,302.504,325.004,322.77910
May 2, 20244,325.004,349.504,320.004,325.004,322.771,737
May 1, 20244,275.004,350.004,222.504,325.004,322.774,510
Apr 30, 20244,450.004,495.004,210.004,275.004,272.7911,930
Apr 29, 20244,450.004,499.004,400.004,450.004,447.701,410
Apr 26, 20244,425.004,474.004,415.004,450.004,447.701,387
Apr 25, 20244,475.004,500.004,360.004,425.004,422.721,798
Apr 24, 20244,475.004,497.504,450.004,475.004,472.6916,144

Related Tickers

GXE.BE Galapagos NV
23.04
+2.77%
 
4880.T CellSource Co., Ltd.
648.00
+0.62%
 
HVO.L hVIVO plc
16.35
-0.15%
 
FARN.L Faron Pharmaceuticals Oy
202.50
-3.57%
 
IBT.L International Biotechnology Trust plc
586.00
+1.03%
 
AVCT.L Avacta Group Plc
31.00
-6.06%
 
ONT.L Oxford Nanopore Technologies plc
122.10
+1.33%
 
GLPG.AS Galapagos NV
22.98
+2.32%
 
RIGL Rigel Pharmaceuticals, Inc.
19.06
+4.96%
 
GMAB.CO Genmab A/S
1,340.00
+0.75%