Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:00 377.2 19,846 UT
16:27:35 376 500 AT
16:27:35 376 174 AT
16:26:26 376.1 76 AT
16:25:57 376.4 1,098 AT
16:25:57 376.4 243 AT
16:25:55 376.7 200 AT
16:25:55 376.7 192 AT
16:25:32 376.8 119 AT
16:24:21 377.6 500 O
16:24:00 377 421 AT
16:24:00 377 388 AT
16:23:12 377.14 1,280 O
16:22:48 377 121 AT
16:19:12 376.7 1,372 AT
16:19:12 376.7 713 AT
16:17:50 376.3 100 AT
16:17:50 376.3 123 AT
16:17:48 376.4 127 AT
16:17:35 376.4 744 AT
16:17:34 376.6 300 AT
16:17:34 376.5 186 AT
16:17:17 376.4 601 AT
16:12:53 376.5 15 AT
16:12:15 376.5 100 AT
16:12:03 376.5 62 AT
16:12:03 376.5 48 AT
16:11:47 376.5 100 AT
16:11:01 376.7 116 AT
16:11:01 376.7 177 AT
16:08:43 377 1,676 AT
16:07:58 377.5 50 AT
16:07:58 377.5 350 AT
16:07:46 377.5 131 AT
16:07:35 377.6 350 AT
16:03:41 377.4 251 AT
16:03:41 377.4 388 AT
16:01:58 379 7,500 O
16:00:54 377.2 116 AT
16:00:54 377.2 148 AT
16:00:50 377.2 111 AT
16:00:49 377.2 113 AT
16:00:39 377.5 800 AT
16:00:24 378.4 233 AT
16:00:16 378.7 600 AT
16:00:16 378.7 197 AT
16:00:07 379 141 AT
15:58:33 379.4 158 AT
15:58:33 379 1,000 AT
15:58:00 379.3 113 AT
15:55:46 379.6 223 AT
15:55:46 379.6 197 AT
15:55:46 379.7 676 AT
15:55:46 379.7 601 AT
15:55:46 379.8 151 AT
15:55:39 380 263 AT
15:55:38 380.1 1,888 AT
15:55:38 380 3,473 AT
15:55:38 380 47 AT
15:51:25 379.4 816 AT
15:51:13 379.3 460 AT
15:51:13 379.4 284 AT
15:50:04 379.5 369 AT
15:50:04 379.5 19 AT
15:50:02 379.5 93 AT
15:44:26 379.5 335 AT
15:42:59 379.6 151 AT
15:42:51 379.5 434 AT
15:42:10 379.7 182 AT
15:41:12 379.7 171 AT
15:37:09 379.4 151 AT
15:36:57 379.5 1,798 AT
15:36:57 379.5 356 AT
15:35:48 379.6 208 AT
15:35:48 379.6 700 AT
15:35:33 379.8 200 AT
15:35:33 379.8 200 AT
15:35:33 379.8 158 AT
15:34:13 380.1 48 AT
15:34:13 380.1 1,741 AT
15:34:13 380.1 177 AT
15:25:21 380.3 351 AT
15:25:20 381.12 524 O
15:25:18 380.3 600 AT
15:25:16 380.4 500 AT
15:25:12 380.8 1,113 AT
15:24:46 381 595 AT
15:20:36 380.8 841 AT
15:16:32 380.9 1,101 AT
15:16:31 381 700 AT
15:14:09 381.3 125 AT
15:10:36 380.1 1,612 AT
15:10:36 380.1 388 AT
15:04:03 379.7 451 AT
15:04:00 379.7 388 AT
15:02:12 379.9 1,481 AT
15:02:12 379.9 171 AT
15:02:12 380.2 1,000 AT
15:01:38 380.2 61 AT
15:01:36 380.2 40 AT
15:01:36 380.2 260 AT
15:01:35 380.2 300 AT
15:01:35 380.2 740 AT
15:01:35 380.2 715 AT
15:01:34 380.2 1,406 AT
15:01:34 380.2 388 AT
15:00:36 380.2 1,256 AT
15:00:36 380.2 131 AT
15:00:36 380.1 1,125 AT
15:00:36 380.1 1,000 AT
15:00:36 380.1 125 AT
15:00:19 380.1 110 AT
15:00:19 380.1 190 AT
15:00:19 380.3 580 AT
15:00:19 380.5 1,200 AT
14:54:19 380.5 49 AT
14:54:18 380.5 1,251 AT
14:54:18 380.5 106 AT
14:50:39 380.4 1,500 AT
14:50:39 380.3 200 AT
14:50:02 379.9 83 AT
14:49:58 379.8 139 AT
14:49:09 379.6 142 AT
14:49:09 379.6 858 AT
14:48:53 380 200 AT
14:47:48 379.9 122 AT
14:47:48 379.9 700 AT
14:47:47 380 146 AT
14:47:38 380.3 17 AT
14:39:11 381.2 475 AT
14:39:11 381.2 1,000 AT
14:39:09 381.6 1,148 AT
14:39:09 381.6 200 AT
14:38:59 381.5 10,000 O
14:37:46 381.8 200 AT
14:37:45 381.8 200 AT
14:36:33 381.7 122 AT
14:36:33 381.7 190 AT
14:36:33 381.7 1,335 AT
14:36:33 381.7 1,552 AT
14:35:07 381.2 1,148 AT
14:34:56 381.3 881 AT
14:34:56 381.3 119 AT
14:34:56 381.3 864 AT
14:34:50 381.6 1,000 AT
14:34:22 381.7 388 AT
14:34:18 381.7 200 AT
14:33:43 381.5 440 AT
14:33:42 381.5 659 AT
14:33:37 381.5 100 AT
14:33:29 381.5 780 AT
14:33:28 381.5 460 AT
14:33:28 381.5 100 AT
14:33:28 381.5 436 AT
14:33:25 381.5 388 AT
14:33:25 381.5 316 AT
14:33:25 381.5 72 AT
14:33:11 381.5 10,000 O
14:32:57 381.5 49 AT
14:32:57 381.5 339 AT
14:32:50 381.5 513 AT
14:31:02 381.5 388 AT
14:31:02 381.26 445 O
14:29:38 381.5 549 AT
14:29:38 381.5 391 AT
14:29:38 381.5 300 AT
14:29:38 381.5 755 AT
14:29:37 381.5 485 AT
14:29:36 381.5 781 AT
14:29:36 381.5 519 AT
14:29:36 381.5 1,829 AT
14:29:36 381.5 1,240 AT
14:23:01 380.7 106 AT
14:19:57 380.1 838 AT
14:19:57 380 2,250 AT
14:19:57 380.1 1,004 AT
14:19:57 380.1 1,000 AT
14:17:27 380.6 1,128 AT
14:16:41 380.8 1,010 AT
14:16:41 381 1,410 AT
14:16:41 381.2 400 AT
14:16:41 381.2 1,000 AT
14:15:42 381.5 76 AT
14:15:42 381.5 388 AT
14:15:42 381.5 388 AT
14:15:03 381.5 7,500 O
14:14:49 381.5 388 AT
14:14:30 381.5 76 AT
14:14:30 381.5 388 AT
14:14:30 381.5 388 AT
14:13:40 381.5 388 AT
14:13:04 381.5 35 AT
14:13:04 381.5 388 AT
14:13:03 381.5 817 AT
14:12:45 381.5 115 AT
14:12:45 381.5 1,240 AT
14:11:26 381.2 200 AT
14:11:26 381.2 1,000 AT
14:10:30 381.5 1,240 AT
14:10:30 381.5 1,240 AT
14:10:06 381.5 1,240 AT
14:10:04 381.3 838 AT
14:08:53 381.2 1,311 O
14:08:03 380.8 112 AT
14:04:59 381.4 1,256 AT
14:01:38 381.5 910 AT
13:48:48 381.5 736 AT
13:39:08 381.5 815 AT
13:39:08 381.5 1,109 AT
13:39:01 381.6 829 AT
13:36:13 382 226 AT
13:36:00 382 300 AT
13:34:13 381.5 12,500 O
13:30:23 382.3 923 AT
13:29:05 382 100 AT
13:29:05 382 838 AT
13:22:48 382 200 AT
13:19:50 381.5 158 AT
13:19:38 381.5 135 AT
13:19:38 381.5 388 AT
13:19:27 381.5 200 AT
13:19:03 381.5 100 AT
13:19:01 381.5 299 AT
13:19:01 381.5 1 AT
13:18:49 381.5 387 AT
13:18:48 381.5 734 AT
13:18:48 381.5 346 AT
13:18:48 381.5 388 AT
13:18:46 381.4 96 AT
13:18:30 381.5 388 AT
13:18:30 381.5 740 AT
13:18:28 381.4 82 AT
13:18:26 381.5 382 AT
13:18:26 381.5 1,122 AT
13:18:26 381.5 103 AT
13:18:02 381.4 1,096 AT
13:16:55 381.5 1,019 AT
13:16:55 381.5 1,122 AT
13:16:45 381.4 200 AT
13:16:44 381.5 424 AT
13:16:44 381.5 698 AT
13:16:41 381.4 93 AT
13:16:11 380.9 1,023 AT
13:16:11 380.9 1,055 AT
13:00:26 381 1,418 AT
13:00:26 381 700 AT
12:59:06 381.9 1,067 AT
12:59:06 381.9 1,406 AT
12:59:06 381.9 780 AT

BOVIS HOMES GROUP PLCBVS

377.2-4.90(-1.28%)
Bid / Ask 377 - 377.2
Open 380.3
Prev close 382.1
Volume 509,902
Day range 376 - 386
52w range 238.00 - 600.00
as of 16:35:00

Advertisement

Share price: BOVIS HOMES GROUP PLC | BVS | ,BVS.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.