Bioventix Plc (BVXP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 150 | 3.57142857143 | 4200 | 4350 | 4100 | 1986 | 4263.08277112 | DE |
| 4 | 0 | 0 | 4350 | 4350 | 3850 | 5713 | 4227.54786166 | DE |
| 12 | -100 | -2.24719101124 | 4450 | 4750 | 3850 | 5070 | 4378.32333716 | DE |
| 26 | -25 | -0.571428571429 | 4375 | 5060 | 3850 | 5399 | 4445.9433062 | DE |
| 52 | 500 | 12.987012987 | 3850 | 5060 | 3450 | 6915 | 4034.24944521 | DE |
| 156 | 175 | 4.19161676647 | 4175 | 5060 | 2915 | 6336 | 3769.57985004 | DE |
| 260 | 585 | 15.5378486056 | 3765 | 5060 | 2260 | 6900 | 3765.86644845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714408200 | 4450 | 0 | 0.00 | 4450 | 4450 | 4450 | 1930 |
| 1714149000 | 4450 | 25 | 0.56 | 4425 | 4450 | 4425 | 1387 |
| 1714062600 | 4425 | -50 | -1.12 | 4475 | 4475 | 4425 | 1798 |
| 1713976200 | 4475 | 0 | 0.00 | 4475 | 4475 | 4475 | 16188 |
| 1713889800 | 4475 | -50 | -1.10 | 4525 | 4525 | 4475 | 1079 |
| 1713803400 | 4525 | -75 | -1.63 | 4600 | 4600 | 4450 | 5022 |
| 1713544200 | 4600 | 0 | 0.00 | 4600 | 4600 | 4600 | 1188 |
| 1713457800 | 4600 | 0 | 0.00 | 4600 | 4600 | 4600 | 3564 |
| 1713371400 | 4600 | 0 | 0.00 | 4600 | 4600 | 4550 | 1720 |
| 1713285000 | 4600 | 100 | 2.22 | 4600 | 4600 | 4600 | 1355 |
| 1713198600 | 4500 | -100 | -2.17 | 4600 | 4600 | 4500 | 5924 |
| 1712939400 | 4600 | -70 | -1.50 | 4675 | 4675 | 4600 | 3606 |
| 1712853000 | 4670 | 70 | 1.52 | 4625 | 4675 | 4600 | 20503 |
| 1712766600 | 4600 | -150 | -3.16 | 4750 | 4750 | 4600 | 2886 |
| 1712680200 | 4750 | 200 | 4.40 | 4550 | 4750 | 4550 | 10786 |
| 1712593800 | 4550 | 50 | 1.11 | 4500 | 4600 | 4500 | 3101 |
| 1712334600 | 4500 | -50 | -1.10 | 4550 | 4550 | 4500 | 1585 |
| 1712248200 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 3377 |
| 1712161800 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 3429 |
| 1712075400 | 4550 | 100 | 2.25 | 4450 | 4550 | 4450 | 4953 |
| 1711647000 | 4450 | 0 | 0.00 | 4450 | 4450 | 4450 | 16374 |
| 1711560600 | 4450 | -25 | -0.56 | 4475 | 4475 | 4450 | 3006 |
| 1711474200 | 4475 | 0 | 0.00 | 4475 | 4475 | 4475 | 2253 |
| 1711387800 | 4475 | -125 | -2.72 | 4600 | 4600 | 4475 | 5532 |
| 1711128600 | 4600 | 0 | 0.00 | 4600 | 4600 | 4600 | 4196 |
| 1711042200 | 4600 | 0 | 0.00 | 4600 | 4600 | 4600 | 2891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
