Bioventix PLC (BVXP.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -1.72413793103 | 2900 | 2998 | 2703 | 655 | 2867.04302716 | DE |
| 4 | -350 | -10.9375 | 3200 | 3218 | 2703 | 387 | 2986.77366703 | DE |
| 12 | -900 | -24 | 3750 | 3800 | 2703 | 227 | 3150.76408163 | DE |
| 26 | -1625 | -36.312849162 | 4475 | 4475 | 2703 | 224 | 3453.20667536 | DE |
| 52 | -1975 | -40.932642487 | 4825 | 5125 | 2703 | 180 | 3890.90037318 | DE |
| 156 | -325 | -10.2362204724 | 3175 | 5125 | 2703 | 372 | 3726.04493657 | DE |
| 260 | -1055 | -27.0166453265 | 3905 | 5125 | 2703 | 443 | 3817.30908132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735832160 | 3300 | 100 | 3.13 | 3200 | 3348 | 3188 | 315 |
| 1735662660 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1735576260 | 3200 | 0 | 0.00 | 3200 | 3200 | 3190 | 28 |
| 1735313700 | 3200 | 0 | 0.00 | 3200 | 3268 | 3200 | 6 |
| 1735057680 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 0 |
| 1734971280 | 3200 | -150 | -4.48 | 3350 | 3350 | 3100 | 349 |
| 1734712200 | 3350 | 0 | 0.00 | 3350 | 3350 | 3303 | 30 |
| 1734622440 | 3350 | 100 | 3.08 | 3250 | 3350 | 3250 | 300 |
| 1734536340 | 3250 | -200 | -5.80 | 3400 | 3500 | 3180 | 916 |
| 1734449880 | 3450 | 0 | 0.00 | 3450 | 3450 | 3450 | 66 |
| 1734366420 | 3450 | -50 | -1.43 | 3500 | 3500 | 3400 | 233 |
| 1734104460 | 3500 | -100 | -2.78 | 3600 | 3600 | 3500 | 0 |
| 1734020880 | 3600 | 0 | 0.00 | 3600 | 3650 | 3582 | 274 |
| 1733931060 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 0 |
| 1733848080 | 3600 | 0 | 0.00 | 3600 | 3688 | 3600 | 136 |
| 1733761860 | 3600 | -150 | -4.00 | 3750 | 3750 | 3600 | 0 |
| 1733495700 | 3750 | 0 | 0.00 | 3750 | 3767 | 3750 | 190 |
| 1733416140 | 3750 | 0 | 0.00 | 3750 | 3774 | 3750 | 2 |
| 1733326500 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 0 |
| 1733239800 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 0 |
| 1733156940 | 3750 | 0 | 0.00 | 3750 | 3750 | 3732 | 1 |
| 1732897620 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 0 |
| 1732808160 | 3750 | 0 | 0.00 | 3750 | 3756 | 3750 | 132 |
| 1732721820 | 3750 | 0 | 0.00 | 3750 | 3756 | 3750 | 166 |
| 1732638480 | 3750 | 0 | 0.00 | 3750 | 3789 | 3750 | 202 |
| 1732548840 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 0 |
| 1732289460 | 3750 | 0 | 0.00 | 3750 | 3800 | 3750 | 332 |
| 1732203480 | 3750 | 0 | 0.00 | 3750 | 3760.8333 | 3750 | 214 |
| 1732120140 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 0 |
| 1732033620 | 3750 | 0 | 0.00 | 3750 | 3833 | 3716 | 133 |
| 1731947580 | 3750 | -150 | -3.85 | 3900 | 3900 | 3750 | 132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
