Bioventix Plc (BVXP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 125 | 2.99401197605 | 4175 | 4350 | 4115 | 1270 | 4325.42920145 | DE |
| 4 | -75 | -1.71428571429 | 4375 | 4425 | 4100 | 2291 | 4265.00894767 | DE |
| 12 | -25 | -0.578034682081 | 4325 | 4425 | 3850 | 4405 | 4294.67253959 | DE |
| 26 | 50 | 1.17647058824 | 4250 | 5060 | 3850 | 5418 | 4444.98647265 | DE |
| 52 | 500 | 13.1578947368 | 3800 | 5060 | 3450 | 7050 | 4054.9599673 | DE |
| 156 | 285 | 7.09838107098 | 4015 | 5060 | 2915 | 6311 | 3775.27889961 | DE |
| 260 | 550 | 14.6666666667 | 3750 | 5060 | 2260 | 6854 | 3771.94951272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4300 | 0 | 0.00 | 4300 | 4300 | 4300 | 608 |
| 1722011400 | 4300 | -50 | -1.15 | 4350 | 4350 | 4300 | 615 |
| 1721925000 | 4350 | 0 | 0.00 | 4350 | 4350 | 4350 | 363 |
| 1721838600 | 4350 | 0 | 0.00 | 4350 | 4350 | 4350 | 1717 |
| 1721752200 | 4350 | 50 | 1.16 | 4300 | 4350 | 4300 | 1149 |
| 1721665800 | 4300 | 125 | 2.99 | 4175 | 4300 | 4115 | 2505 |
| 1721406600 | 4175 | 25 | 0.60 | 4150 | 4175 | 4150 | 5560 |
| 1721320200 | 4150 | 50 | 1.22 | 4100 | 4150 | 4100 | 2175 |
| 1721233800 | 4100 | -25 | -0.61 | 4125 | 4125 | 4100 | 863 |
| 1721147400 | 4125 | -25 | -0.60 | 4150 | 4150 | 4125 | 2274 |
| 1721061000 | 4150 | 0 | 0.00 | 4150 | 4150 | 4150 | 2902 |
| 1720801800 | 4150 | -30 | -0.72 | 4150 | 4150 | 4150 | 2629 |
| 1720715400 | 4180 | 5 | 0.12 | 4150 | 4180 | 4150 | 4083 |
| 1720629000 | 4175 | -75 | -1.76 | 4250 | 4250 | 4150 | 1173 |
| 1720542600 | 4250 | -100 | -2.30 | 4350 | 4350 | 4250 | 2781 |
| 1720456200 | 4350 | -75 | -1.69 | 4425 | 4425 | 4350 | 2658 |
| 1720197000 | 4425 | 0 | 0.00 | 4425 | 4425 | 4425 | 707 |
| 1720110600 | 4425 | 0 | 0.00 | 4425 | 4425 | 4425 | 1190 |
| 1720024200 | 4425 | 50 | 1.14 | 4425 | 4425 | 4425 | 5528 |
| 1719937800 | 4375 | 0 | 0.00 | 4375 | 4400 | 4375 | 3666 |
| 1719851400 | 4375 | -25 | -0.57 | 4375 | 4375 | 4375 | 1284 |
| 1719592200 | 4400 | 0 | 0.00 | 4400 | 4400 | 4375 | 1139 |
| 1719505800 | 4400 | -25 | -0.56 | 4425 | 4425 | 4400 | 2546 |
| 1719419400 | 4425 | 0 | 0.00 | 4425 | 4425 | 4425 | 1034 |
| 1719333000 | 4425 | 0 | 0.00 | 4425 | 4425 | 4425 | 12174 |
| 1719246600 | 4425 | 75 | 1.72 | 4350 | 4425 | 4350 | 20977 |
| 1718987400 | 4350 | 25 | 0.58 | 4325 | 4350 | 4325 | 1679 |
| 1718901000 | 4325 | 0 | 0.00 | 4325 | 4325 | 4325 | 807 |
| 1718814600 | 4325 | 25 | 0.58 | 4300 | 4325 | 4250 | 1316 |
| 1718728200 | 4300 | 0 | 0.00 | 4300 | 4300 | 4250 | 596 |
| 1718641800 | 4300 | 100 | 2.38 | 4200 | 4300 | 4200 | 3015 |
| 1718382600 | 4200 | 100 | 2.44 | 4200 | 4200 | 4100 | 4197 |
| 1718296200 | 4100 | 150 | 3.80 | 3950 | 4200 | 3850 | 3853 |
| 1718209800 | 3950 | 50 | 1.28 | 4000 | 4000 | 3950 | 3570 |
| 1718123400 | 3900 | -100 | -2.50 | 4000 | 4000 | 3900 | 5382 |
| 1718037000 | 4000 | -200 | -4.76 | 4150 | 4150 | 3950 | 6921 |
| 1717777800 | 4200 | -50 | -1.18 | 4250 | 4250 | 4150 | 3251 |
| 1717691400 | 4250 | -25 | -0.58 | 4275 | 4275 | 4250 | 918 |
| 1717605000 | 4275 | 0 | 0.00 | 4275 | 4275 | 4275 | 13157 |
| 1717518600 | 4275 | -25 | -0.58 | 4300 | 4300 | 4275 | 23388 |
| 1717432200 | 4300 | 0 | 0.00 | 4300 | 4300 | 4300 | 5523 |
| 1717173000 | 4300 | 0 | 0.00 | 4300 | 4350 | 4275 | 2211 |
| 1717086600 | 4300 | 0 | 0.00 | 4300 | 4300 | 4300 | 1845 |
| 1717000200 | 4300 | -25 | -0.58 | 4325 | 4325 | 4300 | 25088 |
| 1716913800 | 4325 | 25 | 0.58 | 4350 | 4350 | 4325 | 1454 |
| 1716568200 | 4300 | -50 | -1.15 | 4350 | 4350 | 4300 | 2050 |
| 1716481800 | 4350 | -25 | -0.57 | 4375 | 4375 | 4350 | 2613 |
| 1716395400 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 1376 |
| 1716309000 | 4375 | 25 | 0.57 | 4375 | 4375 | 4375 | 1477 |
| 1716222600 | 4350 | -25 | -0.57 | 4375 | 4375 | 4350 | 3443 |
| 1715963400 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 1925 |
| 1715877000 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 1890 |
| 1715790600 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 322 |
| 1715704200 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 3730 |
| 1715617800 | 4375 | 0 | 0.00 | 4375 | 4375 | 4375 | 19803 |
| 1715358600 | 4375 | 25 | 0.57 | 4350 | 4375 | 4350 | 4223 |
| 1715272200 | 4350 | 50 | 1.16 | 4300 | 4350 | 4275 | 4777 |
| 1715185800 | 4300 | -25 | -0.58 | 4325 | 4350 | 4300 | 6642 |
| 1715099400 | 4325 | 0 | 0.00 | 4325 | 4325 | 4325 | 9332 |
| 1714753800 | 4325 | 0 | 0.00 | 4325 | 4325 | 4325 | 910 |
| 1714667400 | 4325 | 0 | 0.00 | 4325 | 4325 | 4325 | 1737 |
| 1714581000 | 4325 | 50 | 1.17 | 4275 | 4325 | 4275 | 4510 |
| 1714494600 | 4275 | -175 | -3.93 | 4450 | 4450 | 4250 | 11309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
