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
03/09/2012 10.13p 10.13p 10.05p 10.13p 39498
31/08/2012 10.13p 10.13p 10.01p 10.13p 17000
30/08/2012 10.13p 10.13p 10.00p 10.13p 90000
29/08/2012 10.00p 10.13p 10.00p 10.13p 52000
28/08/2012 10.25p 10.25p 10.00p 10.25p 8000
24/08/2012 10.25p 10.25p 10.20p 10.25p 0
23/08/2012 10.25p 10.25p 10.20p 10.25p 29033
22/08/2012 10.50p 10.50p 9.74p 10.25p 159667
21/08/2012 10.25p 10.50p 10.00p 10.50p 872
20/08/2012 10.25p 10.25p 10.00p 10.25p 0
17/08/2012 10.25p 10.25p 10.00p 10.25p 11000
16/08/2012 10.25p 10.25p 10.00p 10.25p 0
15/08/2012 10.25p 10.25p 10.00p 10.25p 0
14/08/2012 10.25p 10.25p 10.00p 10.25p 40614
13/08/2012 10.25p 10.25p 10.00p 10.25p 0
10/08/2012 10.25p 10.25p 10.00p 10.25p 9120
09/08/2012 10.25p 10.25p 10.00p 10.25p 102027
08/08/2012 10.25p 10.25p 10.25p 10.25p 5000
07/08/2012 10.38p 10.50p 10.25p 10.25p 0
06/08/2012 10.50p 10.50p 10.38p 10.50p 1500
03/08/2012 10.50p 10.50p 10.25p 10.50p 0
02/08/2012 10.50p 10.50p 10.25p 10.50p 0
01/08/2012 10.50p 10.50p 10.25p 10.50p 0
31/07/2012 10.50p 10.50p 10.25p 10.50p 1200
30/07/2012 10.50p 10.50p 10.40p 10.50p 27463
27/07/2012 10.50p 10.75p 10.25p 10.50p 0
26/07/2012 10.75p 10.75p 10.25p 10.50p 0
25/07/2012 10.63p 10.70p 10.25p 10.63p 0
24/07/2012 10.63p 10.70p 10.25p 10.63p 410000
23/07/2012 10.63p 10.70p 10.63p 10.63p 10000
20/07/2012 10.63p 10.70p 10.51p 10.63p 0
19/07/2012 10.63p 10.70p 10.51p 10.63p 35500
18/07/2012 10.63p 10.70p 10.51p 10.63p 0
17/07/2012 10.63p 10.70p 10.51p 10.63p 130000
16/07/2012 10.63p 10.63p 10.50p 10.63p 2146
13/07/2012 10.63p 10.63p 10.50p 10.63p 0
12/07/2012 10.63p 10.63p 10.50p 10.63p 872
11/07/2012 10.63p 10.63p 10.50p 10.63p 70080
10/07/2012 10.63p 10.63p 10.50p 10.63p 6170
09/07/2012 10.63p 10.63p 10.00p 10.63p 53808
06/07/2012 11.00p 11.50p 10.50p 10.63p 69296
05/07/2012 10.25p 10.25p 10.00p 10.25p 68927
04/07/2012 10.25p 10.25p 10.00p 10.25p 0
03/07/2012 10.25p 10.25p 10.00p 10.25p 12000
02/07/2012 10.25p 10.25p 10.00p 10.25p 4786
29/06/2012 10.25p 10.25p 10.00p 10.25p 0
28/06/2012 10.25p 10.25p 10.00p 10.25p 3500
27/06/2012 10.25p 10.50p 10.00p 10.25p 0
26/06/2012 10.50p 10.50p 10.00p 10.25p 3300
25/06/2012 10.50p 10.50p 10.40p 10.50p 0
22/06/2012 10.50p 10.50p 10.40p 10.50p 5617
21/06/2012 10.50p 12.00p 10.00p 10.50p 0
20/06/2012 11.50p 12.00p 10.00p 10.50p 131913
19/06/2012 11.50p 11.50p 10.00p 11.50p 280000
18/06/2012 11.50p 11.50p 11.00p 11.50p 10000
15/06/2012 11.50p 11.50p 11.00p 11.50p 8352
14/06/2012 11.25p 11.50p 11.00p 11.50p 10820
13/06/2012 11.25p 11.50p 11.00p 11.25p 96628
12/06/2012 11.50p 12.50p 11.00p 11.25p 0
11/06/2012 12.13p 12.50p 11.00p 11.50p 113188
08/06/2012 14.13p 14.13p 12.00p 12.13p 120162
07/06/2012 14.25p 14.25p 14.00p 14.13p 41398
06/06/2012 14.50p 14.50p 14.00p 14.25p 58917
01/06/2012 14.62p 14.62p 14.25p 14.25p 33478
31/05/2012 14.62p 14.62p 14.00p 14.62p 40507
30/05/2012 15.75p 15.75p 14.75p 14.88p 25022
29/05/2012 16.00p 16.00p 15.50p 15.75p 14060
28/05/2012 16.88p 16.88p 16.00p 16.00p 20000
25/05/2012 16.88p 16.88p 16.50p 16.88p 11800
24/05/2012 17.25p 17.25p 16.50p 16.88p 34100
23/05/2012 18.13p 18.13p 16.50p 17.25p 34243
22/05/2012 18.00p 18.00p 17.75p 18.00p 23500
21/05/2012 18.38p 18.38p 16.50p 18.00p 40500
18/05/2012 18.38p 18.44p 18.25p 18.38p 6530
17/05/2012 18.25p 18.45p 18.00p 18.38p 201540
16/05/2012 18.13p 18.25p 17.75p 18.00p 357623
15/05/2012 18.13p 18.50p 17.75p 18.13p 278000
14/05/2012 18.50p 19.00p 17.75p 18.13p 13416
11/05/2012 18.50p 19.00p 17.50p 18.50p 34275
10/05/2012 18.50p 18.50p 17.50p 18.50p 30792
09/05/2012 18.75p 19.76p 18.00p 18.50p 69220
08/05/2012 19.50p 19.50p 18.50p 18.75p 32287
04/05/2012 19.50p 19.50p 19.00p 19.50p 14000
03/05/2012 19.50p 19.50p 19.00p 19.50p 54800
02/05/2012 20.00p 20.00p 19.00p 19.50p 30858
01/05/2012 20.00p 20.13p 19.50p 20.00p 0
30/04/2012 20.13p 20.13p 19.50p 20.00p 42026
27/04/2012 20.13p 20.13p 19.81p 20.13p 22542
26/04/2012 20.13p 20.13p 20.13p 20.13p 6243
25/04/2012 19.88p 20.36p 19.75p 20.13p 103000
24/04/2012 19.88p 19.88p 19.75p 19.88p 10000
23/04/2012 20.38p 20.38p 19.50p 19.88p 33200
20/04/2012 20.38p 20.38p 19.75p 20.38p 114000
19/04/2012 20.38p 20.38p 20.25p 20.38p 15000
18/04/2012 20.38p 20.38p 20.25p 20.38p 17561
17/04/2012 20.38p 20.38p 20.25p 20.38p 25788
16/04/2012 20.38p 20.38p 20.25p 20.38p 1333
13/04/2012 20.38p 20.38p 20.28p 20.38p 10000
12/04/2012 21.25p 21.25p 20.00p 20.38p 30000
11/04/2012 21.25p 21.25p 21.00p 21.25p 8375
10/04/2012 21.00p 21.25p 20.61p 21.25p 132909
05/04/2012 21.00p 21.50p 20.00p 21.00p 0
04/04/2012 20.75p 21.50p 20.00p 21.00p 37248
03/04/2012 22.25p 22.25p 20.39p 20.75p 52173
02/04/2012 22.25p 22.50p 21.91p 22.25p 20831
30/03/2012 22.25p 22.50p 22.05p 22.25p 8180
29/03/2012 22.50p 22.75p 22.25p 22.25p 0
28/03/2012 22.50p 22.75p 22.25p 22.50p 0
27/03/2012 22.50p 22.75p 22.25p 22.50p 26794
26/03/2012 22.50p 22.50p 22.25p 22.50p 25837
23/03/2012 22.50p 22.50p 22.23p 22.38p 0
22/03/2012 22.50p 22.50p 22.23p 22.50p 2500
21/03/2012 22.50p 22.50p 22.25p 22.50p 4005
20/03/2012 22.50p 22.50p 22.25p 22.50p 2000
19/03/2012 22.50p 22.50p 22.25p 22.50p 10000
16/03/2012 22.50p 22.50p 21.50p 22.50p 122545
15/03/2012 22.62p 22.62p 22.50p 22.50p 13000
14/03/2012 22.62p 22.75p 22.50p 22.62p 15620
13/03/2012 22.62p 22.62p 22.50p 22.62p 25000
12/03/2012 22.62p 22.62p 22.50p 22.62p 0
09/03/2012 22.62p 22.62p 22.50p 22.62p 0
08/03/2012 22.62p 22.62p 22.50p 22.62p 1853
07/03/2012 22.62p 22.62p 22.50p 22.62p 0
06/03/2012 22.62p 22.62p 22.50p 22.62p 21074
05/03/2012 22.62p 22.70p 22.50p 22.62p 78000
02/03/2012 22.62p 23.25p 22.00p 22.62p 0
01/03/2012 22.38p 23.25p 22.00p 22.62p 0
29/02/2012 23.25p 23.25p 22.00p 22.38p 12200
28/02/2012 23.25p 23.25p 23.00p 23.25p 51542
27/02/2012 22.75p 23.25p 22.62p 23.25p 158000
24/02/2012 22.75p 22.75p 22.62p 22.75p 20000
23/02/2012 22.75p 23.00p 22.50p 22.75p 53779
22/02/2012 22.50p 22.68p 22.50p 22.50p 66500
21/02/2012 22.50p 22.65p 22.50p 22.50p 2200
20/02/2012 22.62p 22.62p 22.00p 22.50p 25844
17/02/2012 22.62p 22.62p 22.40p 22.62p 25000
16/02/2012 22.62p 22.62p 22.36p 22.62p 13531
15/02/2012 22.25p 22.91p 22.25p 22.62p 52191
14/02/2012 23.25p 23.25p 22.00p 22.25p 61579
13/02/2012 23.25p 23.35p 23.25p 23.25p 10969
10/02/2012 23.25p 23.35p 23.00p 23.25p 4032
09/02/2012 23.25p 23.25p 23.00p 23.00p 71434
08/02/2012 23.50p 23.88p 23.25p 23.25p 70000
07/02/2012 23.50p 23.70p 23.00p 23.50p 36117
06/02/2012 23.25p 25.14p 23.00p 23.50p 290542
03/02/2012 23.25p 23.51p 23.10p 23.25p 36699
02/02/2012 23.25p 23.50p 23.00p 23.25p 102253
01/02/2012 23.25p 23.42p 23.25p 23.25p 12627
31/01/2012 23.25p 23.25p 23.07p 23.25p 960
30/01/2012 23.50p 23.50p 22.84p 23.25p 89400
27/01/2012 23.75p 23.75p 23.50p 23.50p 56770
26/01/2012 24.00p 24.00p 23.41p 23.75p 112252
25/01/2012 23.88p 24.00p 23.50p 24.00p 30000
24/01/2012 24.00p 24.00p 23.88p 23.88p 786
23/01/2012 25.00p 25.00p 23.00p 24.00p 232430
20/01/2012 25.00p 25.00p 24.00p 25.00p 20623
19/01/2012 25.00p 25.00p 24.01p 24.75p 200000
18/01/2012 24.50p 25.00p 24.20p 25.00p 5617
17/01/2012 24.75p 24.75p 24.50p 24.50p 10064
16/01/2012 24.75p 24.75p 24.53p 24.75p 27184
13/01/2012 24.75p 24.75p 24.53p 24.75p 5565
12/01/2012 24.50p 24.80p 24.50p 24.75p 52958
11/01/2012 24.63p 24.63p 23.75p 24.50p 55000
10/01/2012 24.50p 24.90p 24.15p 24.63p 24000
09/01/2012 24.12p 25.00p 23.25p 24.50p 110248
06/01/2012 24.00p 25.00p 24.00p 24.12p 42884
05/01/2012 23.25p 25.00p 23.25p 24.00p 75131
04/01/2012 23.63p 24.50p 22.38p 23.25p 9252
03/01/2012 22.38p 23.63p 22.38p 23.63p 35000
30/12/2011 22.38p 22.41p 22.00p 22.38p 52115
29/12/2011 22.38p 22.38p 22.15p 22.38p 0
28/12/2011 22.38p 22.38p 22.15p 22.38p 0
23/12/2011 22.38p 22.38p 22.15p 22.38p 4000
22/12/2011 22.38p 22.50p 22.38p 22.38p 0
21/12/2011 22.38p 22.50p 22.38p 22.38p 0
20/12/2011 22.50p 22.50p 22.38p 22.38p 0
19/12/2011 22.50p 22.50p 22.50p 22.50p 13333
16/12/2011 22.50p 22.50p 22.50p 22.50p 0
15/12/2011 22.50p 22.50p 22.50p 22.50p 5000
14/12/2011 23.50p 23.50p 22.50p 22.50p 1129
13/12/2011 23.50p 24.00p 22.25p 23.50p 0
12/12/2011 24.00p 24.00p 22.25p 23.50p 34000
09/12/2011 24.00p 24.00p 23.27p 24.00p 4000
08/12/2011 24.00p 24.00p 23.25p 24.00p 2000
07/12/2011 24.50p 24.50p 22.50p 24.00p 35420
06/12/2011 24.75p 24.75p 22.00p 24.50p 61000
05/12/2011 24.75p 26.00p 22.00p 24.75p 435901
02/12/2011 26.50p 26.50p 22.00p 22.00p 307083
01/12/2011 25.62p 27.00p 25.00p 26.50p 76857
30/11/2011 24.63p 26.25p 23.00p 25.62p 341964
29/11/2011 24.63p 24.89p 22.00p 22.00p 49000
28/11/2011 24.63p 24.97p 23.00p 24.63p 21500
25/11/2011 24.63p 24.98p 24.63p 24.63p 6000
24/11/2011 24.63p 25.03p 24.63p 24.63p 47936
23/11/2011 24.63p 25.00p 23.90p 24.63p 54961
22/11/2011 25.00p 25.00p 24.00p 24.63p 63000
21/11/2011 25.25p 25.25p 24.00p 25.00p 25655
18/11/2011 25.62p 25.62p 24.53p 25.25p 3151
17/11/2011 25.50p 25.62p 25.50p 25.62p 20000
16/11/2011 25.50p 25.50p 24.15p 25.50p 0

*Close Price adjusted for both dividends and splits