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
07/12/2020 3.27 3.36 3.27 3.33 1,853,718
04/12/2020 3.31 3.34 3.26 3.26 1,034,877
03/12/2020 3.33 3.34 3.26 3.31 1,789,343
02/12/2020 3.49 3.49 3.33 3.33 2,221,072
01/12/2020 3.37 3.47 3.35 3.46 1,646,929
30/11/2020 3.31 3.36 3.29 3.35 1,568,366
27/11/2020 3.36 3.37 3.28 3.29 2,040,603
26/11/2020 3.35 3.42 3.33 3.34 2,295,699
25/11/2020 3.47 3.54 3.34 3.35 3,401,659
24/11/2020 3.39 3.47 3.36 3.43 3,170,764
23/11/2020 3.32 3.35 3.26 3.30 2,258,802
20/11/2020 3.34 3.42 3.26 3.29 3,173,832
19/11/2020 3.33 3.33 3.24 3.30 2,839,597
18/11/2020 3.27 3.35 3.26 3.33 2,050,860
17/11/2020 3.29 3.37 3.25 3.27 3,942,575
16/11/2020 3.20 3.27 3.20 3.23 174,884
13/11/2020 3.19 3.20 3.12 3.19 2,039,880
12/11/2020 3.18 3.24 3.16 3.21 2,682,824
11/11/2020 3.05 3.13 3.02 3.13 2,786,029
10/11/2020 3.06 3.10 2.99 3.03 4,142,028
09/11/2020 2.95 3.02 2.91 2.99 2,085,803
06/11/2020 3.04 3.06 2.91 2.93 3,085,418
05/11/2020 3.07 3.10 2.98 3.00 3,354,113
04/11/2020 3.00 3.07 2.95 3.05 2,816,548
03/11/2020 2.90 3.01 2.90 2.97 3,134,524
02/11/2020 2.93 2.93 2.85 2.88 1,723,971
30/10/2020 3.01 3.06 2.93 2.93 2,219,952
29/10/2020 3.03 3.05 2.97 2.99 3,060,491
28/10/2020 3.12 3.15 3.05 3.07 2,634,049
27/10/2020 3.31 3.31 3.11 3.13 4,184,051

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