1. Share Prices

  2. Bivictrix Therapeutics PLC (BVX)

10.00p-1.50 (-13.04%)20 May 2024, 14:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bivictrix Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 202411.50p10.00p10.00p10.00p55,593
May 16, 202411.50p12.00p12.00p11.50p67
May 14, 202411.50p10.50p10.50p11.50p10,000
May 9, 202411.50p11.00p11.00p11.50p8,000
May 3, 202411.50p12.00p11.00p11.50p161
May 2, 202411.50p12.00p11.00p11.50p10
May 1, 202411.50p12.00p12.00p11.50p22
Apr 22, 202411.50p11.68p11.68p11.50p428
Apr 18, 202411.50p11.03p11.00p11.50p188,757
Apr 17, 202411.25p11.54p11.54p11.50p20,000
Apr 12, 202411.25p10.52p10.52p11.25p2,023
Apr 5, 202411.25p10.51p10.51p11.25p10,000
Apr 4, 202411.25p11.90p10.50p11.25p198,003
Apr 3, 202411.25p11.50p11.50p11.25p25,983
Mar 28, 202411.75p11.55p10.50p11.25p14,569
Mar 25, 202411.75p11.60p11.60p11.75p9,000
Mar 22, 202411.75p11.51p11.51p11.75p10,000
Mar 21, 202411.75p12.00p11.50p11.75p253
Mar 19, 202411.75p11.55p11.55p11.75p5,000
Mar 15, 202411.75p11.87p11.87p11.75p752
Mar 8, 202411.75p11.50p11.50p11.75p5
Mar 7, 202411.75p11.50p11.50p11.75p9
Mar 6, 202411.75p11.87p11.50p11.75p18,134
Mar 5, 202411.50p11.74p11.30p11.75p81,070
Feb 28, 202411.50p11.05p11.05p11.50p789
Feb 6, 202411.50p12.00p12.00p11.50p12
Feb 5, 202411.50p11.59p11.05p11.50p12,154
Feb 1, 202411.50p11.59p11.59p11.50p173
Jan 31, 202411.50p12.20p12.00p11.50p380
Jan 30, 202411.50p12.00p11.00p11.50p80,024
Jan 26, 202411.50p12.00p12.00p11.50p59
Jan 23, 202411.50p12.00p12.00p11.50p83
Jan 17, 202411.50p11.01p11.01p11.50p17,878
Jan 12, 202411.50p11.05p11.05p11.50p1,187
Jan 11, 202411.50p11.01p11.01p11.50p4,122
Jan 8, 202411.00p11.65p10.10p11.50p145,009
Jan 5, 202410.50p12.00p10.00p11.00p62
Jan 3, 202410.50p10.90p9.00p10.50p1,866,196
Dec 21, 202310.50p11.00p10.50p10.50p50,000
Dec 20, 202310.50p10.90p10.90p10.50p100,000
Dec 19, 202310.50p11.68p9.36p10.50p93,449
Dec 18, 202310.50p10.90p10.00p10.50p124,657
Dec 15, 202310.50p10.50p10.01p10.50p4,522
Dec 12, 202310.50p10.13p10.10p10.50p28,212
Dec 11, 202311.00p10.24p10.20p10.50p45,000
Dec 7, 202311.00p11.50p11.00p11.00p100,000
Dec 5, 202311.50p10.25p10.25p11.00p2,750
Dec 1, 202311.00p11.35p10.56p11.00p175,062
Nov 30, 202311.00p11.40p10.13p11.00p179,847
Nov 28, 202311.00p10.50p10.50p11.00p13,609
123
Showing 1 to 50 of 121

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,242.005.25
Renishaw PLC4,180.002.33
Tyman PLC383.501.99
Hg Capital Trust PLC499.501.94
Just Group PLC107.601.70
Baltic Classifieds Group PLC240.501.69

Fallers

CompanyPrice% Chg
Ssp Group PLC192.00-8.05
Pennon Group PLC668.54-6.69
Dowlais Group PLC72.30-5.92
W.A.G Payment Solutions PLC72.20-3.22
Cranswick PLC4,307.40-2.66
Ferrexpo PLC45.30-2.27