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
15/11/2011 25.50p 25.50p 24.15p 25.50p 0
14/11/2011 25.50p 25.50p 24.15p 25.50p 7407
11/11/2011 26.00p 26.00p 24.15p 25.50p 20000
10/11/2011 26.00p 26.00p 24.75p 26.00p 100000
09/11/2011 26.12p 26.12p 25.00p 26.00p 140000
08/11/2011 26.12p 26.12p 25.00p 26.12p 104000
07/11/2011 26.12p 26.12p 25.25p 26.12p 80000
04/11/2011 26.50p 26.50p 26.00p 26.12p 31100
03/11/2011 26.50p 26.50p 26.00p 26.50p 10000
02/11/2011 26.50p 27.25p 26.00p 26.50p 0
01/11/2011 27.25p 27.25p 26.00p 26.50p 36250
31/10/2011 27.00p 27.25p 27.00p 27.25p 3554
28/10/2011 27.25p 27.25p 26.00p 27.00p 11800
27/10/2011 27.75p 27.92p 26.50p 27.25p 33332
26/10/2011 28.00p 28.00p 26.50p 27.75p 25000
25/10/2011 27.25p 28.00p 27.00p 28.00p 16000
24/10/2011 27.25p 27.40p 26.75p 27.25p 0
21/10/2011 27.25p 27.40p 26.75p 27.25p 37000
20/10/2011 27.50p 28.00p 26.68p 27.25p 103000
19/10/2011 27.50p 27.50p 27.10p 27.50p 0
18/10/2011 27.50p 27.50p 27.10p 27.50p 22
17/10/2011 28.25p 28.25p 26.50p 27.50p 69669
14/10/2011 28.25p 28.50p 27.00p 28.25p 0
13/10/2011 28.25p 28.50p 27.00p 28.25p 31500
12/10/2011 28.25p 28.50p 26.75p 28.25p 0
11/10/2011 28.25p 28.50p 26.75p 28.25p 0
10/10/2011 28.50p 28.50p 26.75p 28.25p 0
07/10/2011 27.00p 27.25p 26.75p 27.25p 571
06/10/2011 26.50p 27.00p 26.50p 27.00p 55000
05/10/2011 27.50p 27.50p 25.04p 26.50p 35000
04/10/2011 27.75p 27.75p 27.10p 27.50p 5258
03/10/2011 27.75p 27.75p 26.19p 27.75p 14202
30/09/2011 27.75p 27.97p 27.00p 27.75p 30000
29/09/2011 29.37p 29.37p 26.27p 27.75p 102770
28/09/2011 28.75p 29.35p 28.75p 29.00p 250
27/09/2011 27.75p 28.75p 27.50p 28.75p 0
26/09/2011 28.25p 28.25p 27.56p 27.75p 9562
23/09/2011 28.75p 28.75p 27.50p 28.25p 31754
22/09/2011 29.00p 29.73p 28.00p 28.75p 50598
21/09/2011 29.00p 29.00p 28.24p 29.00p 10510
20/09/2011 28.25p 28.25p 27.61p 28.00p 31807
19/09/2011 28.00p 28.82p 27.78p 28.25p 17950
16/09/2011 28.25p 28.25p 27.50p 28.25p 30000
15/09/2011 28.38p 28.38p 28.25p 28.25p 0
14/09/2011 28.38p 28.50p 27.75p 28.38p 77862
13/09/2011 28.00p 28.50p 27.75p 28.38p 77862
12/09/2011 28.75p 28.75p 28.00p 28.00p 63186
09/09/2011 29.25p 29.75p 29.00p 29.00p 0
08/09/2011 29.75p 29.75p 29.25p 29.25p 30000
07/09/2011 29.50p 30.00p 29.50p 29.75p 12723
06/09/2011 29.50p 30.00p 29.25p 29.50p 8716
05/09/2011 29.37p 30.00p 29.37p 29.50p 12000
02/09/2011 29.37p 30.00p 29.00p 29.37p 12830
01/09/2011 29.37p 29.37p 29.30p 29.37p 46
31/08/2011 29.25p 30.75p 29.25p 29.37p 39500
30/08/2011 28.38p 29.50p 28.38p 29.25p 90016
26/08/2011 28.38p 29.00p 28.30p 28.38p 17335
25/08/2011 28.38p 28.50p 28.25p 28.38p 0
24/08/2011 28.25p 28.50p 28.25p 28.38p 4600
23/08/2011 26.63p 29.00p 26.63p 28.25p 27843
22/08/2011 25.75p 27.00p 25.75p 26.63p 64800
19/08/2011 26.00p 26.05p 25.55p 25.75p 3078
18/08/2011 26.00p 26.55p 26.00p 26.00p 0
17/08/2011 26.00p 26.55p 26.00p 26.00p 33925
16/08/2011 26.00p 26.00p 25.48p 26.00p 2000
15/08/2011 26.00p 26.00p 25.00p 26.00p 6600
12/08/2011 26.00p 26.50p 25.00p 26.00p 0
11/08/2011 26.00p 26.50p 25.00p 26.00p 33648
10/08/2011 26.00p 26.00p 25.00p 26.00p 24800
09/08/2011 27.00p 27.00p 25.50p 26.63p 167932
08/08/2011 28.50p 28.50p 26.80p 27.00p 69664
05/08/2011 29.50p 29.50p 26.50p 28.50p 32250
04/08/2011 30.75p 30.75p 29.00p 29.50p 60675
03/08/2011 30.75p 30.95p 30.52p 30.75p 17589
02/08/2011 30.75p 30.75p 30.50p 30.75p 72000
01/08/2011 30.75p 30.75p 30.75p 30.75p 0
29/07/2011 31.25p 31.25p 30.50p 30.75p 2569576
28/07/2011 31.25p 32.00p 31.25p 31.25p 11249
27/07/2011 31.50p 31.50p 30.68p 31.25p 23966
26/07/2011 31.50p 32.25p 30.70p 31.50p 27419
25/07/2011 31.38p 32.04p 31.00p 31.50p 15000
22/07/2011 31.38p 32.25p 31.38p 31.38p 410571
21/07/2011 31.25p 31.50p 31.25p 31.38p 16100
20/07/2011 31.25p 31.50p 31.00p 31.25p 0
19/07/2011 31.00p 31.50p 31.00p 31.25p 10000
18/07/2011 31.00p 31.00p 30.50p 31.00p 33950
15/07/2011 31.00p 31.15p 30.00p 31.00p 435504
14/07/2011 31.00p 31.00p 30.00p 31.00p 48913
13/07/2011 31.13p 31.65p 30.30p 31.00p 435500
12/07/2011 30.50p 31.95p 30.50p 31.13p 11841
11/07/2011 29.50p 32.61p 29.50p 30.13p 173917
08/07/2011 28.87p 30.00p 28.87p 29.50p 167362
07/07/2011 29.00p 29.74p 28.25p 28.87p 58826
06/07/2011 29.37p 29.37p 28.00p 29.00p 14188
05/07/2011 29.37p 30.00p 27.42p 29.37p 0
04/07/2011 29.50p 30.00p 27.42p 29.00p 75000
01/07/2011 30.00p 30.00p 28.50p 29.50p 59157
30/06/2011 30.50p 31.00p 29.00p 30.00p 92454
29/06/2011 30.50p 30.88p 29.80p 30.50p 0
28/06/2011 30.50p 30.50p 29.80p 30.50p 10000
27/06/2011 30.63p 31.21p 29.50p 30.50p 39393
24/06/2011 30.63p 30.63p 27.75p 30.63p 15000
23/06/2011 31.50p 31.50p 30.00p 30.63p 58000
22/06/2011 31.50p 31.50p 30.50p 31.50p 33600
21/06/2011 32.00p 32.00p 31.50p 31.50p 10000
20/06/2011 32.25p 32.25p 31.50p 32.00p 2000
17/06/2011 32.50p 32.50p 31.50p 32.25p 3636
16/06/2011 33.00p 33.00p 32.00p 32.50p 28270
15/06/2011 33.13p 33.13p 32.50p 33.00p 50000
14/06/2011 33.13p 33.13p 32.78p 33.13p 9100
13/06/2011 33.38p 33.38p 33.00p 33.13p 0
10/06/2011 33.50p 33.50p 33.00p 33.38p 18162
09/06/2011 33.50p 33.55p 32.72p 33.50p 102022
08/06/2011 33.00p 33.55p 32.55p 33.50p 20963
07/06/2011 34.00p 34.00p 32.62p 32.62p 74604
06/06/2011 34.00p 34.43p 33.50p 34.00p 41814
03/06/2011 34.00p 34.10p 33.50p 34.00p 49752
02/06/2011 32.75p 35.00p 32.75p 34.00p 78907
01/06/2011 31.00p 33.32p 30.50p 32.75p 224851
31/05/2011 30.38p 31.50p 30.00p 30.50p 81739
27/05/2011 30.38p 30.60p 30.06p 30.38p 20132
26/05/2011 30.38p 30.60p 30.15p 30.38p 19987
25/05/2011 30.50p 30.56p 30.00p 30.38p 31137
24/05/2011 30.50p 31.00p 30.00p 30.50p 0
23/05/2011 30.50p 31.00p 30.00p 30.50p 91867
20/05/2011 30.50p 30.60p 29.75p 30.50p 0
19/05/2011 30.38p 30.60p 29.75p 30.50p 41479
18/05/2011 30.50p 30.64p 30.00p 30.38p 90828
17/05/2011 30.63p 30.63p 30.02p 30.50p 52301
16/05/2011 30.50p 30.63p 30.46p 30.63p 9849
13/05/2011 30.75p 30.75p 30.00p 30.50p 27000
12/05/2011 30.75p 30.75p 30.00p 30.75p 11000
11/05/2011 30.88p 30.88p 30.00p 30.75p 25000
10/05/2011 30.88p 30.88p 30.00p 30.88p 2000
09/05/2011 31.00p 31.90p 30.00p 30.88p 87248
06/05/2011 31.00p 31.50p 30.00p 31.00p 8111
05/05/2011 31.75p 31.92p 30.00p 31.00p 126590
04/05/2011 31.75p 32.95p 31.75p 31.75p 18129
03/05/2011 31.63p 32.80p 31.00p 31.75p 28083
28/04/2011 31.25p 32.50p 31.01p 31.63p 103539
27/04/2011 31.25p 32.33p 31.19p 31.25p 11231
26/04/2011 31.25p 31.87p 31.14p 31.25p 46641
21/04/2011 31.63p 31.87p 30.00p 31.25p 71750
20/04/2011 32.00p 32.82p 31.63p 31.63p 20331
19/04/2011 32.00p 32.20p 32.00p 32.00p 2700
18/04/2011 33.00p 33.13p 31.05p 32.00p 39035
15/04/2011 33.00p 33.00p 32.50p 33.00p 54634
14/04/2011 33.00p 33.00p 32.85p 33.00p 83000
13/04/2011 33.00p 33.50p 32.85p 33.00p 0
12/04/2011 33.00p 33.50p 32.85p 33.00p 178141
11/04/2011 33.00p 34.00p 33.00p 33.00p 17434
08/04/2011 33.00p 34.00p 32.50p 33.00p 26800
07/04/2011 32.50p 33.50p 32.50p 33.00p 21000
06/04/2011 32.12p 33.50p 32.12p 32.50p 37381
05/04/2011 31.75p 33.28p 31.13p 32.12p 43319
04/04/2011 31.38p 33.00p 30.77p 31.75p 149399
01/04/2011 31.00p 32.50p 30.25p 30.25p 149794
31/03/2011 29.25p 31.96p 29.00p 31.00p 47093
30/03/2011 29.00p 29.00p 28.50p 29.00p 818
29/03/2011 29.00p 29.05p 28.58p 29.00p 0
28/03/2011 29.00p 29.05p 28.58p 29.00p 0
25/03/2011 28.87p 29.05p 28.58p 29.00p 20000
24/03/2011 29.25p 29.25p 28.00p 28.87p 151051
23/03/2011 28.87p 29.25p 28.55p 28.87p 3400
22/03/2011 28.63p 28.63p 28.00p 28.63p 24020
21/03/2011 28.25p 28.75p 28.25p 28.63p 47328
18/03/2011 28.25p 28.30p 27.50p 28.25p 10300
17/03/2011 28.00p 28.25p 26.50p 28.25p 127000
16/03/2011 28.13p 28.50p 27.00p 28.00p 162391
15/03/2011 29.25p 29.43p 27.25p 28.13p 33665
14/03/2011 31.00p 31.00p 28.00p 29.25p 131453
11/03/2011 32.00p 32.42p 30.25p 31.00p 20913
10/03/2011 32.50p 32.00p 31.50p 32.00p 5000
09/03/2011 32.50p 32.50p 31.50p 32.50p 4000
08/03/2011 32.50p 32.50p 31.50p 32.50p 5000
07/03/2011 32.50p 33.00p 31.50p 32.50p 12351
04/03/2011 32.88p 33.25p 32.00p 32.50p 32898
03/03/2011 33.00p 34.00p 32.00p 32.88p 105000
02/03/2011 33.00p 33.70p 32.22p 33.00p 7190
01/03/2011 33.00p 33.60p 32.22p 33.00p 144788
28/02/2011 33.00p 33.70p 32.50p 33.00p 174456
25/02/2011 33.00p 34.00p 33.00p 33.00p 4279
24/02/2011 32.50p 33.00p 32.36p 33.00p 15311
23/02/2011 32.75p 33.63p 31.50p 32.50p 55853
22/02/2011 32.37p 33.75p 30.25p 32.75p 57438
21/02/2011 30.75p 33.25p 30.25p 32.37p 141793
18/02/2011 30.25p 30.13p 29.50p 30.13p 92485
17/02/2011 30.25p 30.25p 29.73p 30.25p 8271
16/02/2011 30.38p 30.25p 29.73p 30.25p 8000
15/02/2011 30.38p 31.25p 30.38p 30.38p 14142
14/02/2011 30.25p 31.19p 29.88p 30.38p 36020
11/02/2011 30.06p 30.25p 29.88p 30.25p 17462
10/02/2011 30.68p 30.77p 29.50p 30.25p 130686
09/02/2011 31.24p 31.24p 29.75p 30.25p 39184
08/02/2011 31.24p 31.24p 30.75p 30.75p 13786
07/02/2011 31.20p 31.50p 30.75p 30.75p 25507
04/02/2011 31.50p 31.50p 30.50p 30.50p 27966
03/02/2011 31.50p 31.50p 30.44p 30.50p 42545
02/02/2011 30.77p 31.80p 30.00p 31.00p 188781
01/02/2011 31.00p 31.45p 29.00p 29.75p 86289

*Close Price adjusted for both dividends and splits