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
19/06/2013 9.75p 9.75p 9.00p 9.75p 0
18/06/2013 9.75p 9.75p 9.00p 9.75p 12955
17/06/2013 9.75p 10.25p 9.51p 9.75p 0
14/06/2013 10.25p 10.25p 9.51p 9.75p 17441
13/06/2013 10.25p 10.50p 10.25p 10.25p 8000
12/06/2013 10.25p 10.25p 10.00p 10.25p 0
11/06/2013 10.25p 10.25p 10.00p 10.25p 0
10/06/2013 10.25p 10.25p 10.00p 10.25p 0
07/06/2013 10.25p 10.25p 10.00p 10.25p 0
06/06/2013 10.25p 10.25p 10.00p 10.25p 0
05/06/2013 10.25p 10.25p 10.00p 10.25p 0
04/06/2013 10.25p 10.25p 10.00p 10.25p 0
03/06/2013 10.00p 10.25p 10.00p 10.00p 52997
31/05/2013 10.00p 10.00p 9.55p 10.00p 15000
30/05/2013 10.00p 10.00p 9.00p 10.00p 149685
29/05/2013 10.00p 10.00p 9.00p 10.00p 1581
28/05/2013 10.00p 10.75p 9.00p 10.00p 0
24/05/2013 10.75p 10.75p 9.00p 10.00p 9103
23/05/2013 10.75p 10.75p 10.75p 10.75p 42790
22/05/2013 10.75p 10.90p 10.50p 10.75p 1215000
21/05/2013 10.75p 10.75p 10.50p 10.75p 2746
20/05/2013 11.00p 11.00p 10.50p 10.75p 25000
17/05/2013 11.00p 11.00p 10.50p 11.00p 0
16/05/2013 11.00p 11.00p 10.50p 11.00p 11495
15/05/2013 11.00p 11.00p 10.50p 11.00p 0
14/05/2013 11.00p 11.00p 10.50p 11.00p 225
13/05/2013 11.00p 11.00p 10.50p 11.00p 2000
10/05/2013 11.25p 11.25p 11.00p 11.00p 16979
09/05/2013 11.25p 11.25p 11.00p 11.25p 0
08/05/2013 11.25p 11.25p 11.00p 11.25p 5000
07/05/2013 11.25p 11.25p 11.00p 11.25p 22000
03/05/2013 11.25p 11.50p 11.25p 11.25p 59685
02/05/2013 11.88p 11.88p 11.25p 11.50p 32000
01/05/2013 11.88p 11.88p 11.76p 11.88p 25000
30/04/2013 11.88p 12.00p 11.75p 11.88p 0
29/04/2013 11.88p 12.00p 11.75p 11.88p 92000
26/04/2013 11.75p 12.00p 11.73p 11.88p 97500
25/04/2013 11.75p 11.75p 11.50p 11.75p 0
24/04/2013 11.75p 11.75p 11.50p 11.75p 7000
23/04/2013 11.75p 11.75p 11.50p 11.75p 0
22/04/2013 11.75p 11.75p 11.50p 11.75p 8225
19/04/2013 11.75p 11.75p 11.75p 11.75p 119370
18/04/2013 11.88p 12.05p 11.50p 11.75p 12300
17/04/2013 12.50p 12.50p 11.88p 11.88p 52000
16/04/2013 13.00p 13.00p 12.50p 12.50p 184438
15/04/2013 13.25p 13.25p 11.95p 13.00p 9659293
12/04/2013 13.25p 13.25p 12.50p 13.25p 0
11/04/2013 13.25p 13.25p 12.50p 13.25p 0
10/04/2013 13.25p 13.25p 12.50p 13.25p 6227
09/04/2013 13.25p 13.25p 12.50p 13.25p 0
08/04/2013 13.25p 13.25p 12.50p 13.25p 3399
05/04/2013 13.25p 13.26p 12.50p 13.25p 469371
04/04/2013 13.25p 13.51p 12.53p 13.25p 1135200
03/04/2013 13.25p 13.25p 12.50p 13.25p 0
02/04/2013 13.25p 13.25p 12.50p 13.25p 55140
28/03/2013 13.25p 13.25p 12.50p 13.25p 0
27/03/2013 13.00p 13.25p 12.50p 13.25p 0
26/03/2013 13.00p 13.00p 12.50p 13.00p 19536
25/03/2013 13.00p 13.00p 12.50p 13.00p 1000
22/03/2013 13.25p 13.25p 12.50p 13.00p 9464
21/03/2013 13.25p 13.50p 13.00p 13.25p 0
20/03/2013 13.25p 13.50p 13.00p 13.25p 133
19/03/2013 13.50p 13.50p 13.00p 13.50p 3020
18/03/2013 13.50p 13.50p 13.00p 13.50p 3050
15/03/2013 13.50p 13.50p 13.49p 13.50p 13000
14/03/2013 13.50p 13.50p 13.00p 13.50p 5000
13/03/2013 13.50p 13.50p 13.49p 13.50p 79177
12/03/2013 13.50p 13.50p 13.00p 13.50p 33817
11/03/2013 13.50p 13.50p 13.00p 13.50p 0
08/03/2013 13.50p 13.50p 13.00p 13.50p 0
07/03/2013 13.50p 13.50p 13.00p 13.50p 29428
06/03/2013 13.50p 13.50p 13.00p 13.50p 62000
05/03/2013 13.50p 13.50p 13.00p 13.50p 30000
04/03/2013 13.50p 13.50p 13.00p 13.50p 10000
01/03/2013 13.50p 13.75p 13.20p 13.50p 42812
28/02/2013 14.00p 14.00p 13.20p 13.50p 91408
27/02/2013 14.00p 14.00p 13.50p 14.00p 633
26/02/2013 14.00p 14.00p 13.50p 14.00p 0
25/02/2013 14.00p 14.00p 13.50p 14.00p 16209
22/02/2013 14.00p 14.00p 13.50p 14.00p 3756
21/02/2013 14.00p 14.15p 14.00p 14.00p 0
20/02/2013 14.00p 14.15p 14.00p 14.00p 4000
19/02/2013 14.00p 14.00p 13.50p 14.00p 2069
18/02/2013 14.25p 14.25p 13.50p 14.00p 6179
15/02/2013 14.25p 14.25p 13.49p 14.25p 229443
14/02/2013 14.00p 14.25p 13.50p 14.25p 138620
13/02/2013 14.00p 14.00p 13.50p 14.00p 2032
12/02/2013 14.75p 14.75p 13.50p 14.00p 44398
11/02/2013 14.75p 14.75p 14.00p 14.75p 54545
08/02/2013 14.75p 15.00p 14.00p 14.75p 64720
07/02/2013 14.75p 14.75p 14.75p 14.75p 20000
06/02/2013 14.75p 14.75p 13.50p 14.75p 28127
05/02/2013 14.75p 14.75p 14.24p 14.75p 0
04/02/2013 14.75p 14.75p 14.24p 14.75p 2538
01/02/2013 14.75p 15.00p 14.24p 14.75p 0
31/01/2013 14.75p 15.00p 14.24p 14.75p 102500
30/01/2013 14.75p 15.00p 14.00p 14.75p 0
29/01/2013 14.75p 15.00p 14.00p 14.75p 35577
28/01/2013 14.75p 14.75p 14.39p 14.75p 29282
25/01/2013 14.75p 15.00p 14.15p 14.75p 25570
24/01/2013 14.75p 15.50p 14.00p 14.75p 802300
23/01/2013 14.75p 15.13p 14.00p 14.00p 246425
22/01/2013 14.75p 14.80p 14.75p 14.75p 3050
21/01/2013 14.75p 15.00p 14.15p 14.75p 0
18/01/2013 14.75p 15.00p 14.15p 14.75p 28990
17/01/2013 14.75p 14.75p 14.31p 14.75p 33613
16/01/2013 15.00p 15.40p 14.64p 14.75p 11000
15/01/2013 15.00p 15.38p 14.64p 15.00p 0
14/01/2013 15.00p 15.38p 14.64p 15.00p 1367538
11/01/2013 15.25p 15.25p 14.65p 15.00p 113429
10/01/2013 15.25p 15.25p 14.90p 15.25p 14744
09/01/2013 14.25p 15.25p 14.25p 15.25p 139989
08/01/2013 14.25p 14.25p 14.00p 14.25p 20000
07/01/2013 14.25p 14.25p 14.00p 14.25p 8502
04/01/2013 14.25p 15.00p 14.25p 14.25p 6534
03/01/2013 14.25p 15.00p 14.10p 14.25p 30340
02/01/2013 14.25p 15.00p 14.25p 14.25p 27086
31/12/2012 13.75p 15.12p 13.00p 14.25p 108975
28/12/2012 13.75p 14.32p 13.00p 13.75p 0
27/12/2012 13.75p 14.32p 13.00p 13.75p 65783
24/12/2012 13.50p 13.75p 13.18p 13.75p 1500
21/12/2012 12.75p 14.00p 12.75p 13.50p 233289
20/12/2012 11.75p 13.50p 11.00p 12.25p 168983
19/12/2012 11.75p 12.50p 10.00p 11.75p 9660642
18/12/2012 11.75p 11.75p 10.70p 11.75p 589
17/12/2012 11.75p 11.75p 10.70p 11.75p 700
14/12/2012 11.75p 12.00p 10.70p 11.75p 29500
13/12/2012 11.75p 11.75p 10.70p 11.75p 16697
12/12/2012 11.75p 12.19p 10.70p 11.75p 39720
11/12/2012 10.50p 13.46p 10.00p 11.75p 262075
10/12/2012 9.50p 9.80p 9.05p 9.50p 332000
07/12/2012 9.50p 9.75p 9.00p 9.50p 0
06/12/2012 9.50p 9.75p 9.00p 9.50p 14800
05/12/2012 9.50p 9.50p 9.05p 9.50p 44592
04/12/2012 9.50p 9.88p 9.50p 9.50p 505000
03/12/2012 9.75p 9.75p 9.00p 9.50p 28501
30/11/2012 9.75p 9.75p 9.00p 9.75p 15000
29/11/2012 9.75p 9.75p 8.50p 9.75p 50450
28/11/2012 10.00p 10.00p 9.50p 9.75p 2000
27/11/2012 10.00p 10.00p 9.75p 10.00p 0
26/11/2012 9.75p 10.00p 9.75p 10.00p 0
23/11/2012 9.75p 9.75p 9.75p 9.75p 8000
22/11/2012 10.38p 10.50p 9.50p 9.75p 34432
21/11/2012 10.38p 10.50p 9.75p 10.38p 0
20/11/2012 10.38p 10.50p 9.75p 10.38p 12879
19/11/2012 10.38p 10.38p 9.75p 10.38p 0
16/11/2012 10.38p 10.38p 9.75p 10.38p 3582
15/11/2012 11.75p 11.75p 9.75p 10.38p 103427
14/11/2012 11.75p 11.75p 11.00p 11.75p 12142
13/11/2012 12.00p 12.20p 12.00p 12.00p 42930
12/11/2012 12.00p 12.00p 11.50p 12.00p 10000
09/11/2012 12.00p 12.00p 11.50p 12.00p 0
08/11/2012 12.00p 12.00p 11.50p 12.00p 8000
07/11/2012 12.00p 12.25p 12.00p 12.00p 50000
06/11/2012 12.00p 12.25p 12.00p 12.00p 0
05/11/2012 12.00p 12.25p 12.00p 12.00p 4000
02/11/2012 12.00p 12.00p 11.38p 12.00p 0
01/11/2012 12.00p 12.00p 11.38p 12.00p 0
31/10/2012 12.00p 12.00p 11.38p 12.00p 23921
30/10/2012 12.00p 12.35p 11.00p 12.00p 99161
29/10/2012 12.25p 12.25p 11.50p 12.00p 10580
26/10/2012 12.25p 12.25p 11.50p 12.25p 5000
25/10/2012 12.25p 12.25p 11.50p 12.25p 0
24/10/2012 12.25p 12.25p 11.50p 12.25p 0
23/10/2012 12.25p 12.25p 11.50p 12.25p 0
22/10/2012 12.25p 12.25p 11.50p 12.25p 2632
19/10/2012 12.25p 12.77p 12.00p 12.25p 0
18/10/2012 12.00p 12.77p 12.00p 12.25p 56470
17/10/2012 12.00p 12.00p 11.50p 12.00p 0
16/10/2012 12.00p 12.00p 11.50p 12.00p 0
15/10/2012 12.00p 12.00p 11.50p 12.00p 16000
12/10/2012 12.00p 12.00p 11.50p 12.00p 13200
11/10/2012 11.75p 12.19p 11.50p 12.00p 2557
10/10/2012 11.75p 12.04p 11.75p 11.75p 5000
09/10/2012 11.25p 11.75p 11.03p 11.75p 16588
08/10/2012 11.25p 11.43p 11.25p 11.25p 4227
05/10/2012 11.25p 11.43p 11.25p 11.25p 1312
04/10/2012 11.25p 11.25p 11.05p 11.25p 15640
03/10/2012 11.75p 11.75p 10.50p 11.25p 687067
02/10/2012 11.75p 11.90p 11.50p 11.75p 17577
01/10/2012 11.75p 12.00p 11.50p 11.75p 146343
28/09/2012 10.75p 12.60p 10.75p 11.50p 462663
27/09/2012 10.38p 10.75p 10.38p 10.63p 23136
26/09/2012 10.38p 10.75p 10.29p 10.38p 15489
25/09/2012 10.50p 10.50p 10.28p 10.50p 4678
24/09/2012 10.50p 11.00p 10.25p 10.50p 0
21/09/2012 10.50p 11.00p 10.25p 10.50p 0
20/09/2012 10.50p 11.00p 10.25p 10.50p 20284
19/09/2012 10.13p 10.50p 10.13p 10.50p 19232
18/09/2012 10.13p 10.19p 10.13p 10.13p 9629
17/09/2012 10.13p 10.19p 10.00p 10.13p 78930
14/09/2012 10.13p 10.25p 10.00p 10.25p 55120
13/09/2012 10.13p 10.19p 10.06p 10.13p 0
12/09/2012 10.13p 10.19p 10.06p 10.13p 0
11/09/2012 10.13p 10.19p 10.06p 10.13p 54035
10/09/2012 10.13p 10.19p 10.13p 10.13p 0
07/09/2012 10.13p 10.19p 10.13p 10.13p 25560
06/09/2012 10.13p 10.19p 10.13p 10.13p 5000
05/09/2012 10.13p 10.13p 10.10p 10.13p 110056
04/09/2012 10.13p 10.13p 10.00p 10.13p 575

*Close Price adjusted for both dividends and splits