Bioventix PLC (BVXP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -150 | -5.66037735849 | 2650 | 2747 | 2300 | 910 | 2426.74214113 | DE |
| 4 | -400 | -13.7931034483 | 2900 | 2950 | 2300 | 379 | 2585.16904385 | DE |
| 12 | -800 | -24.2424242424 | 3300 | 3398 | 2300 | 298 | 2821.15977476 | DE |
| 26 | -1475 | -37.106918239 | 3975 | 4225 | 2300 | 277 | 3194.54418837 | DE |
| 52 | -2125 | -45.9459459459 | 4625 | 4725 | 2300 | 186 | 3479.60405376 | DE |
| 156 | -750 | -23.0769230769 | 3250 | 5125 | 2300 | 356 | 3739.01992488 | DE |
| 260 | -1525 | -37.8881987578 | 4025 | 5125 | 2300 | 428 | 3792.92913139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743607620 | 2500 | 200 | 8.70 | 2300 | 2500 | 2300 | 1080 |
| 1743521100 | 2300 | -50 | -2.13 | 2350 | 2435 | 2300 | 1358 |
| 1743434880 | 2350 | -300 | -11.32 | 2650 | 2660 | 2350 | 1801 |
| 1743179340 | 2650 | 0 | 0.00 | 2650 | 2725 | 2650 | 264 |
| 1743090060 | 2650 | 0 | 0.00 | 2650 | 2747 | 2650 | 374 |
| 1743003240 | 2650 | 0 | 0.00 | 2650 | 2694 | 2650 | 752 |
| 1742917260 | 2650 | 0 | 0.00 | 2650 | 2683 | 2650 | 50 |
| 1742830680 | 2650 | 0 | 0.00 | 2650 | 2683 | 2622 | 553 |
| 1742571720 | 2650 | 0 | 0.00 | 2650 | 2650 | 2603 | 121 |
| 1742485080 | 2650 | 0 | 0.00 | 2650 | 2670 | 2633 | 237 |
| 1742398560 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1742315280 | 2650 | -250 | -8.62 | 2900 | 2900 | 2650 | 59 |
| 1742222280 | 2900 | -50 | -1.69 | 2950 | 2950 | 2900 | 0 |
| 1741969560 | 2950 | 0 | 0.00 | 2950 | 2950 | 2828 | 450 |
| 1741883340 | 2950 | 0 | 0.00 | 2950 | 2950 | 2849.5 | 481 |
| 1741793760 | 2950 | 100 | 3.51 | 2850 | 2950 | 2788 | 310 |
| 1741704540 | 2850 | 0 | 0.00 | 2850 | 2850 | 2797 | 272 |
| 1741624140 | 2850 | 0 | 0.00 | 2850 | 2850 | 2771 | 456 |
| 1741364940 | 2850 | -50 | -1.72 | 2900 | 2900 | 2830 | 34 |
| 1741278540 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1741189020 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1741083780 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1741016520 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1740760080 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1740673980 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1740584040 | 2900 | 0 | 0.00 | 2900 | 2930 | 2900 | 218 |
| 1740498240 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 22 |
| 1740414420 | 2900 | 0 | 0.00 | 2900 | 2979 | 2900 | 167 |
| 1740152280 | 2900 | 0 | 0.00 | 2900 | 2956 | 2900 | 137 |
| 1740068940 | 2900 | 50 | 1.75 | 2850 | 2997 | 2850 | 435 |
| 1739982540 | 2850 | 0 | 0.00 | 2850 | 2856 | 2850 | 121 |
| 1739895960 | 2850 | 0 | 0.00 | 2850 | 2903 | 2850 | 276 |
| 1739806500 | 2850 | 0 | 0.00 | 2850 | 2944 | 2850 | 60 |
| 1739547420 | 2850 | 0 | 0.00 | 2850 | 2850 | 2847 | 42 |
| 1739460900 | 2850 | 0 | 0.00 | 2850 | 2850 | 2747 | 158 |
| 1739378040 | 2850 | -50 | -1.72 | 2900 | 2900 | 2703 | 2002 |
| 1739291220 | 2900 | 0 | 0.00 | 2900 | 2963 | 2849 | 129 |
| 1739202480 | 2900 | 0 | 0.00 | 2900 | 2987 | 2900 | 488 |
| 1738937700 | 2900 | 0 | 0.00 | 2900 | 2998 | 2900 | 500 |
| 1738855980 | 2900 | 0 | 0.00 | 2900 | 3028 | 2900 | 574 |
| 1738772880 | 2900 | 30 | 1.05 | 2900 | 3001 | 2900 | 348 |
| 1738686480 | 2870 | -130 | -4.33 | 3000 | 3079 | 2870 | 598 |
| 1738596900 | 3000 | -200 | -6.25 | 3050 | 3053 | 3000 | 13 |
| 1738337520 | 3200 | 0 | 0.00 | 3200 | 3200 | 3101 | 95 |
| 1738254840 | 3200 | 0 | 0.00 | 3200 | 3200 | 3116 | 150 |
| 1738165140 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1738078980 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1737975300 | 3200 | 0 | 0.00 | 3200 | 3218 | 3100 | 1780 |
| 1737735960 | 3200 | 0 | 0.00 | 3200 | 3200 | 3136 | 140 |
| 1737649680 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1737563340 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1737476940 | 3200 | 0 | 0.00 | 3200 | 3200 | 3189 | 23 |
| 1737390480 | 3200 | 0 | 0.00 | 3200 | 3200 | 3121 | 84 |
| 1737131340 | 3200 | 0 | 0.00 | 3200 | 3200 | 3112 | 270 |
| 1737044940 | 3200 | 0 | 0.00 | 3200 | 3200 | 3167 | 101 |
| 1736955300 | 3200 | 0 | 0.00 | 3200 | 3200 | 3106 | 94 |
| 1736869080 | 3200 | 0 | 0.00 | 3200 | 3200 | 3102 | 170 |
| 1736782500 | 3200 | 0 | 0.00 | 3216 | 3222 | 3200 | 236 |
| 1736524020 | 3200 | -100 | -3.03 | 3300 | 3358 | 3150 | 267 |
| 1736439600 | 3300 | 0 | 0.00 | 3300 | 3366 | 3300 | 148 |
| 1736353620 | 3300 | 0 | 0.00 | 3300 | 3398 | 3300 | 163 |
| 1736264400 | 3300 | 0 | 0.00 | 3300 | 3400 | 3300 | 31 |
| 1736180880 | 3300 | 0 | 0.00 | 3300 | 3300 | 3300 | 0 |
| 1735918500 | 3300 | 0 | 0.00 | 3300 | 3347 | 3300 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
