BiVictriX Therapeutics Plc (BVX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:39AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 11.50 | 11.50 | - |
| 30 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 25 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.50 | 11.68 | 11.68 | 11.50 | 11.50 | 428 |
| 19 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 Apr 2024 | 11.50 | 11.03 | 11.00 | 11.50 | 11.50 | 188,757 |
| 17 Apr 2024 | 11.25 | 11.54 | 11.54 | 11.50 | 11.50 | 20,000 |
| 16 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Apr 2024 | 11.25 | 10.52 | 10.52 | 11.25 | 11.25 | 2,023 |
| 11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 Apr 2024 | 11.25 | 10.51 | 10.51 | 11.25 | 11.25 | 10,000 |
| 04 Apr 2024 | 11.25 | 11.90 | 10.50 | 11.25 | 11.25 | 198,003 |
| 03 Apr 2024 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | 25,983 |
| 02 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 28 Mar 2024 | 11.75 | 11.55 | 10.50 | 11.25 | 11.25 | 14,569 |
| 27 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 25 Mar 2024 | 11.75 | 11.60 | 11.60 | 11.75 | 11.75 | 9,000 |
| 22 Mar 2024 | 11.75 | 11.51 | 11.51 | 11.75 | 11.75 | 10,000 |
| 21 Mar 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 253 |
| 20 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 Mar 2024 | 11.75 | 11.55 | 11.55 | 11.75 | 11.75 | 5,000 |
| 18 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 Mar 2024 | 11.75 | 11.87 | 11.87 | 11.75 | 11.75 | 752 |
| 14 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 13 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 12 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 11 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 Mar 2024 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 5 |
| 07 Mar 2024 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 9 |
| 06 Mar 2024 | 11.75 | 11.87 | 11.50 | 11.75 | 11.75 | 18,134 |
| 05 Mar 2024 | 11.50 | 11.74 | 11.30 | 11.75 | 11.75 | 81,070 |
| 04 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 Feb 2024 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 789 |
| 27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 15 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 14 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 13 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 12 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 09 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 08 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 07 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 06 Feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12 |
| 05 Feb 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 12,154 |
| 02 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 Feb 2024 | 11.50 | 11.59 | 11.59 | 11.50 | 11.50 | 173 |
| 31 Jan 2024 | 11.50 | 12.20 | 12.00 | 11.50 | 11.50 | 380 |
| 30 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 80,024 |
| 29 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Jan 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 59 |
| 25 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Jan 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 83 |
| 22 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Jan 2024 | 11.50 | 11.01 | 11.01 | 11.50 | 11.50 | 17,878 |
| 16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Jan 2024 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 1,187 |
| 11 Jan 2024 | 11.50 | 11.01 | 11.01 | 11.50 | 11.50 | 4,122 |
| 10 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Jan 2024 | 11.00 | 11.65 | 10.10 | 11.50 | 11.50 | 145,009 |
| 05 Jan 2024 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 62 |
| 04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Jan 2024 | 10.50 | 10.90 | 9.00 | 10.50 | 10.50 | 1,866,196 |
| 02 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Dec 2023 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | 50,000 |
| 20 Dec 2023 | 10.50 | 10.90 | 10.90 | 10.50 | 10.50 | 100,000 |
| 19 Dec 2023 | 10.50 | 11.68 | 9.36 | 10.50 | 10.50 | 93,449 |
| 18 Dec 2023 | 10.50 | 10.90 | 10.00 | 10.50 | 10.50 | 124,657 |
| 15 Dec 2023 | 10.50 | 10.50 | 10.01 | 10.50 | 10.50 | 4,522 |
| 14 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Dec 2023 | 10.50 | 10.13 | 10.10 | 10.50 | 10.50 | 28,212 |
| 11 Dec 2023 | 11.00 | 10.24 | 10.20 | 10.50 | 10.50 | 45,000 |
| 08 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 Dec 2023 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.