Ovoca Bio (CDI) (OVB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ovoca Bio (CDI)

Date Open High Low Close* Volume
20/12/2024 1.60p 1.60p 1.50p 1.60p 6454
19/12/2024 1.60p 1.60p 1.53p 1.60p 30000
18/12/2024 1.55p 1.60p 1.55p 1.60p 150000
17/12/2024 1.55p 1.55p 1.50p 1.55p 38
16/12/2024 1.55p 1.55p 1.55p 1.55p 0
13/12/2024 1.55p 1.55p 1.55p 1.55p 0
12/12/2024 1.60p 1.60p 1.50p 1.55p 169982
11/12/2024 1.60p 1.68p 1.60p 1.60p 225
10/12/2024 1.55p 1.60p 1.50p 1.60p 154538
09/12/2024 1.55p 1.59p 1.55p 1.55p 251
06/12/2024 1.55p 1.55p 1.55p 1.55p 0
05/12/2024 1.60p 1.60p 1.50p 1.55p 85000
04/12/2024 1.60p 1.60p 1.50p 1.60p 44224
03/12/2024 1.60p 1.65p 1.60p 1.60p 0
02/12/2024 1.60p 1.60p 1.50p 1.60p 50000
29/11/2024 1.60p 1.60p 1.50p 1.60p 113877
28/11/2024 1.65p 1.65p 1.50p 1.60p 17438
27/11/2024 1.70p 1.70p 1.61p 1.65p 51959
26/11/2024 1.70p 1.70p 1.70p 1.70p 0
25/11/2024 1.70p 1.70p 1.61p 1.70p 282509
22/11/2024 1.70p 1.70p 1.65p 1.70p 0
21/11/2024 1.80p 1.80p 1.63p 1.70p 218476
20/11/2024 1.80p 1.89p 1.71p 1.80p 25015
19/11/2024 1.80p 1.80p 1.71p 1.80p 297415
18/11/2024 1.80p 1.84p 1.80p 1.80p 1523
15/11/2024 1.80p 1.80p 1.73p 1.80p 14572
14/11/2024 1.80p 1.80p 1.74p 1.80p 40184
13/11/2024 1.80p 1.80p 1.80p 1.80p 0
12/11/2024 1.85p 1.85p 1.73p 1.80p 34000
11/11/2024 1.85p 1.85p 1.70p 1.80p 209
08/11/2024 1.85p 1.85p 1.78p 1.80p 126383
07/11/2024 1.85p 1.89p 1.80p 1.80p 271626
06/11/2024 1.85p 1.85p 1.75p 1.80p 0
05/11/2024 1.85p 1.85p 1.72p 1.80p 353794
04/11/2024 1.70p 1.94p 1.70p 1.85p 240537
01/11/2024 1.65p 1.80p 1.59p 1.70p 213221
31/10/2024 1.65p 1.79p 1.65p 1.65p 96922
30/10/2024 1.65p 1.76p 1.60p 1.65p 10494
29/10/2024 1.65p 1.77p 1.65p 1.65p 5
28/10/2024 1.65p 1.65p 1.50p 1.65p 111700
25/10/2024 1.65p 1.65p 1.56p 1.65p 365286
24/10/2024 1.65p 1.78p 1.60p 1.65p 308092
23/10/2024 1.50p 1.70p 1.44p 1.65p 1660361
22/10/2024 1.92p 1.94p 1.47p 1.50p 1413213
21/10/2024 1.50p 1.98p 1.45p 1.92p 3533079
18/10/2024 1.45p 1.60p 1.42p 1.50p 497281
17/10/2024 1.40p 1.58p 1.38p 1.45p 407676
16/10/2024 1.05p 1.50p 1.05p 1.40p 1802768
15/10/2024 1.18p 1.18p 1.08p 1.08p 451246
14/10/2024 1.23p 1.23p 1.11p 1.15p 563136
11/10/2024 1.20p 1.40p 1.11p 1.23p 1761408
10/10/2024 1.20p 1.33p 1.10p 1.20p 2496586
09/10/2024 1.03p 1.22p 1.00p 1.13p 9437055
08/10/2024 1.05p 1.15p 0.90p 1.03p 5967357
07/10/2024 1.05p 1.24p 0.90p 1.05p 3601371
04/10/2024 1.05p 1.05p 0.95p 1.00p 30000
03/10/2024 1.05p 1.05p 0.95p 1.00p 47574
02/10/2024 1.05p 1.08p 0.95p 1.08p 53459
01/10/2024 1.03p 1.19p 1.00p 1.08p 2114624
30/09/2024 1.03p 1.10p 0.87p 1.03p 1707570
27/09/2024 1.20p 1.35p 1.01p 1.05p 735689
26/09/2024 1.18p 1.32p 1.08p 1.20p 1383071
25/09/2024 0.73p 1.64p 0.73p 1.18p 12417472
24/09/2024 0.68p 0.70p 0.68p 0.68p 7194
23/09/2024 0.68p 0.70p 0.68p 0.68p 899
20/09/2024 0.68p 0.70p 0.65p 0.68p 68525
19/09/2024 0.68p 0.68p 0.68p 0.68p 0
18/09/2024 0.68p 0.68p 0.68p 0.68p 0
17/09/2024 0.68p 0.70p 0.68p 0.68p 3597
16/09/2024 0.68p 0.68p 0.68p 0.68p 0
13/09/2024 0.73p 0.73p 0.66p 0.68p 300000
12/09/2024 0.73p 0.79p 0.73p 0.73p 3184
11/09/2024 0.73p 0.73p 0.73p 0.73p 0
10/09/2024 0.73p 0.73p 0.68p 0.73p 75000
09/09/2024 0.73p 0.79p 0.67p 0.73p 150509
06/09/2024 0.73p 0.79p 0.73p 0.73p 3184
05/09/2024 0.73p 0.73p 0.73p 0.73p 0
04/09/2024 0.73p 0.73p 0.73p 0.73p 0
03/09/2024 0.73p 0.73p 0.65p 0.73p 12177
02/09/2024 0.73p 0.79p 0.67p 0.73p 16119
30/08/2024 0.73p 0.73p 0.73p 0.73p 0
29/08/2024 0.73p 0.73p 0.73p 0.73p 0
28/08/2024 0.80p 0.80p 0.70p 0.73p 220733
27/08/2024 0.80p 0.85p 0.80p 0.85p 0
23/08/2024 0.80p 0.85p 0.80p 0.85p 0
22/08/2024 0.80p 0.85p 0.80p 0.85p 0
21/08/2024 0.80p 0.85p 0.80p 0.85p 0
20/08/2024 0.80p 0.85p 0.80p 0.85p 0
19/08/2024 0.80p 0.85p 0.80p 0.85p 0
16/08/2024 0.80p 0.85p 0.80p 0.85p 1000
15/08/2024 0.80p 0.88p 0.80p 0.85p 8900
14/08/2024 0.80p 0.85p 0.80p 0.85p 120876
13/08/2024 0.80p 0.85p 0.80p 0.85p 0
12/08/2024 0.85p 0.85p 0.83p 0.85p 2000
09/08/2024 0.80p 0.85p 0.80p 0.85p 328
08/08/2024 0.80p 0.85p 0.80p 0.85p 71
07/08/2024 0.80p 0.89p 0.80p 0.85p 34738
06/08/2024 0.80p 0.85p 0.80p 0.85p 100
05/08/2024 0.75p 0.85p 0.75p 0.85p 144800
02/08/2024 0.93p 0.93p 0.82p 0.83p 233520
01/08/2024 0.93p 0.95p 0.86p 0.93p 220960
31/07/2024 0.95p 0.95p 0.90p 0.95p 193932
30/07/2024 0.90p 1.00p 0.90p 0.98p 49200
29/07/2024 0.98p 1.15p 0.95p 0.95p 461389
26/07/2024 1.08p 1.11p 1.04p 1.08p 9160
25/07/2024 0.98p 1.08p 0.98p 1.08p 73000
24/07/2024 0.98p 1.15p 0.98p 1.08p 500
23/07/2024 0.98p 1.15p 0.98p 1.08p 37000
22/07/2024 0.98p 1.10p 0.98p 1.08p 179318
19/07/2024 1.20p 1.20p 1.00p 1.08p 2406750
18/07/2024 1.25p 1.39p 1.17p 1.25p 1037701
17/07/2024 1.10p 1.33p 1.10p 1.25p 602738
16/07/2024 1.10p 1.18p 1.00p 1.10p 825229
15/07/2024 0.88p 1.30p 0.88p 1.10p 1342147
12/07/2024 0.88p 0.88p 0.88p 0.88p 0
11/07/2024 0.88p 0.88p 0.88p 0.88p 0
10/07/2024 0.88p 0.88p 0.80p 0.88p 8719
09/07/2024 0.88p 0.88p 0.88p 0.88p 0
08/07/2024 0.88p 0.88p 0.88p 0.88p 0
05/07/2024 0.88p 0.99p 0.88p 0.88p 65000
04/07/2024 0.88p 0.99p 0.88p 0.88p 403
03/07/2024 0.75p 0.88p 0.75p 0.88p 716035
02/07/2024 0.78p 0.78p 0.78p 0.78p 0
01/07/2024 0.90p 0.90p 0.76p 0.78p 1220230
28/06/2024 0.83p 1.00p 0.83p 0.90p 2164217
27/06/2024 0.93p 0.93p 0.90p 0.93p 0
26/06/2024 0.93p 0.94p 0.86p 0.93p 134399
25/06/2024 0.93p 0.96p 0.85p 0.93p 54390
24/06/2024 0.93p 0.93p 0.90p 0.93p 0
21/06/2024 0.98p 0.98p 0.86p 0.93p 17015
20/06/2024 0.98p 0.98p 0.98p 0.98p 0
19/06/2024 0.95p 1.03p 0.86p 0.98p 309558
18/06/2024 0.90p 1.02p 0.84p 0.84p 266182
17/06/2024 0.90p 0.96p 0.82p 0.90p 206615
14/06/2024 0.90p 0.90p 0.82p 0.90p 25169
13/06/2024 0.90p 0.90p 0.85p 0.90p 0
12/06/2024 0.90p 0.90p 0.82p 0.90p 30000
11/06/2024 0.90p 0.90p 0.86p 0.90p 222268
10/06/2024 0.90p 0.94p 0.90p 0.90p 173491
07/06/2024 0.90p 0.93p 0.90p 0.90p 8157
06/06/2024 0.90p 0.96p 0.90p 0.90p 313
05/06/2024 0.90p 0.90p 0.82p 0.90p 160193
04/06/2024 0.90p 0.90p 0.80p 0.90p 107422
03/06/2024 0.90p 0.90p 0.83p 0.90p 47122
31/05/2024 0.90p 0.97p 0.82p 0.90p 1186306
30/05/2024 0.90p 0.94p 0.82p 0.90p 634640
29/05/2024 0.95p 1.13p 0.77p 0.90p 1672305
28/05/2024 0.80p 1.47p 0.80p 0.95p 10223330
24/05/2024 0.80p 0.87p 0.80p 0.80p 10000
23/05/2024 0.80p 0.80p 0.72p 0.80p 500
22/05/2024 0.80p 0.87p 0.80p 0.80p 5761
21/05/2024 0.80p 0.85p 0.80p 0.80p 0
20/05/2024 0.73p 0.88p 0.73p 0.80p 73581
17/05/2024 0.73p 0.80p 0.67p 0.73p 37148
16/05/2024 0.83p 0.83p 0.65p 0.73p 163310
15/05/2024 0.83p 0.86p 0.83p 0.83p 0
14/05/2024 0.83p 0.86p 0.83p 0.83p 0
13/05/2024 0.83p 0.87p 0.83p 0.83p 3278
10/05/2024 0.75p 0.83p 0.71p 0.83p 142115
09/05/2024 0.75p 0.75p 0.75p 0.75p 0
08/05/2024 0.75p 0.75p 0.75p 0.75p 0
07/05/2024 0.75p 0.79p 0.71p 0.75p 2268
03/05/2024 0.75p 0.75p 0.75p 0.75p 0
02/05/2024 0.75p 0.79p 0.75p 0.75p 1734
01/05/2024 0.78p 0.78p 0.72p 0.75p 69578
30/04/2024 0.83p 0.83p 0.76p 0.78p 300000
29/04/2024 0.83p 0.88p 0.75p 0.83p 22163
26/04/2024 0.83p 0.90p 0.77p 0.83p 119941
25/04/2024 0.83p 0.83p 0.83p 0.83p 0
24/04/2024 0.67p 0.90p 0.67p 0.83p 288739
23/04/2024 0.60p 0.73p 0.60p 0.67p 145993
22/04/2024 0.60p 0.68p 0.60p 0.60p 400588
19/04/2024 0.73p 0.73p 0.61p 0.65p 377404
18/04/2024 0.73p 0.73p 0.68p 0.73p 0
17/04/2024 0.75p 0.81p 0.62p 0.73p 239030
16/04/2024 0.75p 0.75p 0.72p 0.75p 0
15/04/2024 0.75p 0.75p 0.63p 0.75p 200884
12/04/2024 0.55p 0.91p 0.55p 0.75p 2820041
11/04/2024 0.55p 0.55p 0.53p 0.55p 0
10/04/2024 0.55p 0.66p 0.45p 0.55p 63510
09/04/2024 0.55p 0.66p 0.45p 0.55p 15964
08/04/2024 0.55p 0.66p 0.45p 0.55p 6938
05/04/2024 0.55p 0.66p 0.55p 0.55p 351
04/04/2024 0.55p 0.55p 0.53p 0.55p 0
03/04/2024 0.60p 0.70p 0.50p 0.60p 271998
02/04/2024 0.70p 0.75p 0.53p 0.60p 504693
28/03/2024 0.70p 0.79p 0.63p 0.70p 26313
27/03/2024 0.70p 0.75p 0.63p 0.70p 89124
26/03/2024 0.85p 0.85p 0.63p 0.70p 300000
25/03/2024 0.80p 0.93p 0.80p 0.85p 19640
22/03/2024 0.80p 0.89p 0.80p 0.80p 449
21/03/2024 0.75p 0.85p 0.70p 0.80p 0
20/03/2024 0.95p 0.95p 0.90p 0.85p 53150
19/03/2024 0.95p 0.95p 0.85p 0.90p 0
18/03/2024 0.95p 0.95p 0.82p 0.90p 83687
15/03/2024 0.95p 0.99p 0.83p 0.90p 483
14/03/2024 0.95p 0.99p 0.90p 0.90p 101
13/03/2024 0.95p 0.99p 0.90p 0.90p 1047
12/03/2024 0.90p 0.99p 0.80p 0.90p 233478
11/03/2024 0.90p 0.93p 0.80p 0.90p 107134

*Close Price adjusted for both dividends and splits