livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bovis Homes Group - (BVS) share price history


Bovis Homes Group share priceBVS share price tradesBVS Fundamentals watchlistADD to watchlist
Bovis Homes Group - (BVS) share price history
Date Open High Low Close Volume
21/01/2021 3.12 3.17 3.08 3.17 1,486,822
20/01/2021 2.97 3.11 2.96 3.08 1,791,778
19/01/2021 2.90 2.97 2.88 2.96 1,774,001
18/01/2021 2.95 2.96 2.87 2.89 1,500,623
15/01/2021 3.01 3.09 2.96 2.96 2,381,697
14/01/2021 2.93 3.01 2.90 2.98 1,440,334
13/01/2021 2.87 2.92 2.86 2.91 1,040,731
12/01/2021 2.90 2.91 2.86 2.89 1,391,508
11/01/2021 2.95 2.97 2.87 2.90 4,651,314
08/01/2021 3.00 3.02 2.97 2.97 1,686,719
07/01/2021 3.03 3.07 2.95 2.96 2,649,740
06/01/2021 3.17 3.20 3.01 3.02 2,376,159
05/01/2021 3.23 3.23 3.17 3.17 1,409,236
04/01/2021 3.22 3.27 3.21 3.25 1,274,695
31/12/2020 3.27 3.29 3.22 3.22 781,058
30/12/2020 3.35 3.35 3.25 3.27 1,339,526
29/12/2020 3.27 3.38 3.24 3.36 2,426,197
24/12/2020 3.29 3.31 3.23 3.23 1,615,849
23/12/2020 3.19 3.29 3.19 3.24 2,179,750
22/12/2020 3.29 3.32 3.15 3.19 2,675,978
21/12/2020 3.41 3.41 3.29 3.30 1,190,915
18/12/2020 3.48 3.48 3.35 3.40 1,959,223
17/12/2020 3.37 3.44 3.32 3.44 1,893,624
16/12/2020 3.38 3.38 3.29 3.31 2,123,608
15/12/2020 3.38 3.38 3.27 3.28 2,292,321
14/12/2020 3.20 3.39 3.17 3.30 3,345,841
11/12/2020 3.26 3.29 3.16 3.17 2,789,098
10/12/2020 3.30 3.32 3.25 3.26 2,052,234
09/12/2020 3.38 3.42 3.32 3.33 1,644,432
08/12/2020 3.32 3.45 3.30 3.36 2,605,862

Bovis Homes Group - (BVS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z