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
21/09/2010 23.50p 23.50p 22.00p 23.50p 4166
20/09/2010 22.50p 23.93p 22.00p 23.00p 100000
17/09/2010 22.50p 23.03p 22.00p 22.50p 148330
16/09/2010 22.50p 24.00p 22.00p 22.50p 238200
15/09/2010 22.50p 23.00p 21.50p 22.50p 19800
14/09/2010 22.00p 23.00p 21.00p 22.50p 49951
13/09/2010 22.00p 22.50p 21.00p 22.00p 1815
10/09/2010 21.50p 22.50p 21.50p 22.00p 18580
09/09/2010 22.00p 22.00p 20.00p 21.50p 20000
08/09/2010 22.00p 22.50p 21.00p 22.00p 30000
07/09/2010 22.00p 22.50p 21.00p 22.00p 24000
06/09/2010 22.00p 22.25p 21.50p 22.00p 0
03/09/2010 22.00p 22.25p 21.50p 22.00p 0
02/09/2010 22.75p 22.75p 21.00p 22.00p 6646
01/09/2010 22.00p 23.00p 21.00p 22.75p 220100
31/08/2010 21.25p 23.00p 20.00p 22.00p 552816
27/08/2010 20.75p 21.00p 19.75p 20.75p 0
26/08/2010 20.75p 21.00p 19.75p 20.75p 0
25/08/2010 20.75p 21.00p 19.75p 20.25p 11646
24/08/2010 21.50p 22.50p 20.03p 20.75p 7139
23/08/2010 21.50p 21.50p 20.06p 21.50p 124
20/08/2010 21.50p 21.50p 20.00p 21.50p 1286
19/08/2010 21.50p 21.50p 20.50p 21.50p 0
18/08/2010 21.50p 21.50p 20.50p 21.50p 0
17/08/2010 21.50p 21.50p 20.25p 21.50p 32000
16/08/2010 21.50p 21.50p 20.50p 21.50p 0
13/08/2010 22.75p 22.75p 20.00p 21.50p 84000
12/08/2010 22.75p 24.75p 22.51p 22.75p 5000
11/08/2010 22.75p 24.75p 22.75p 22.75p 0
10/08/2010 22.75p 24.00p 22.00p 22.75p 282000
09/08/2010 22.75p 24.75p 22.51p 22.75p 5000
06/08/2010 22.75p 24.75p 22.51p 22.75p 685000
05/08/2010 22.75p 24.75p 22.50p 23.00p 451656
04/08/2010 23.00p 24.75p 22.50p 22.75p 70484
03/08/2010 23.00p 24.75p 22.65p 23.00p 1409
02/08/2010 23.00p 24.75p 22.65p 23.00p 8376
30/07/2010 23.00p 24.75p 23.00p 23.00p 0
29/07/2010 23.00p 24.75p 23.00p 23.00p 0
28/07/2010 23.00p 24.75p 22.95p 23.00p 2200
27/07/2010 23.00p 24.00p 22.52p 23.25p 31636
26/07/2010 23.00p 24.00p 22.95p 23.00p 2060
23/07/2010 23.00p 24.00p 22.25p 23.00p 50000
22/07/2010 23.00p 24.00p 22.25p 23.00p 628
21/07/2010 22.75p 24.00p 22.25p 23.00p 0
20/07/2010 23.25p 24.00p 22.00p 22.75p 80000
19/07/2010 24.00p 24.00p 22.25p 23.25p 40000
16/07/2010 24.00p 24.50p 23.00p 24.00p 23000
15/07/2010 24.00p 24.25p 23.00p 24.00p 11990
14/07/2010 24.00p 24.50p 22.80p 24.00p 27800
13/07/2010 24.00p 24.25p 23.25p 24.00p 141000
12/07/2010 24.00p 24.25p 23.25p 24.00p 11756
09/07/2010 24.00p 24.25p 23.25p 24.00p 0
08/07/2010 24.00p 24.00p 22.75p 24.00p 317670
07/07/2010 24.00p 24.44p 22.80p 24.00p 22575
06/07/2010 24.00p 24.25p 22.75p 24.00p 73215
05/07/2010 24.00p 24.44p 22.75p 24.00p 63665
02/07/2010 24.00p 24.25p 23.09p 24.00p 30918
01/07/2010 24.00p 24.00p 22.00p 24.00p 38184
30/06/2010 22.00p 24.00p 21.44p 24.00p 770000
29/06/2010 22.00p 22.75p 21.00p 22.00p 13000
28/06/2010 22.00p 22.75p 22.00p 22.00p 34020
25/06/2010 22.00p 23.50p 22.00p 22.00p 235000
24/06/2010 22.00p 23.00p 21.18p 22.00p 25000
23/06/2010 22.25p 23.00p 21.50p 22.25p 83277
22/06/2010 22.50p 23.00p 21.50p 22.25p 99869
21/06/2010 22.50p 24.50p 22.00p 22.50p 57104
18/06/2010 21.25p 22.50p 21.25p 21.50p 0
17/06/2010 21.25p 21.83p 20.46p 21.25p 118900
16/06/2010 21.50p 21.50p 20.43p 21.50p 1000
15/06/2010 21.25p 22.50p 20.75p 21.50p 50000
14/06/2010 21.25p 22.50p 20.15p 21.25p 7670
11/06/2010 21.25p 22.50p 20.15p 21.25p 11800
10/06/2010 21.25p 22.50p 21.00p 21.25p 18000
09/06/2010 21.25p 22.50p 20.38p 21.25p 3168
08/06/2010 21.25p 22.50p 21.00p 21.25p 0
07/06/2010 22.00p 22.50p 21.00p 21.25p 20000
04/06/2010 22.00p 23.00p 20.75p 22.00p 10107
03/06/2010 22.00p 23.00p 21.50p 22.00p 0
02/06/2010 22.00p 23.00p 21.50p 22.00p 150000
01/06/2010 22.00p 23.00p 21.50p 22.00p 30000
28/05/2010 22.00p 22.50p 21.50p 22.00p 0
27/05/2010 22.00p 23.00p 21.26p 22.00p 14261
26/05/2010 21.50p 23.00p 21.50p 22.00p 46377
25/05/2010 21.00p 22.50p 20.30p 21.50p 10844
24/05/2010 21.00p 22.25p 20.25p 20.75p 0
21/05/2010 22.75p 22.75p 19.75p 21.00p 252663
20/05/2010 22.75p 23.00p 20.75p 22.75p 37000
19/05/2010 22.75p 22.75p 22.50p 22.75p 45000
18/05/2010 23.25p 23.25p 21.50p 22.75p 7059
17/05/2010 23.25p 23.25p 21.50p 23.25p 7000
14/05/2010 23.25p 23.75p 21.50p 23.25p 31100
13/05/2010 22.50p 23.75p 21.50p 23.25p 178710
12/05/2010 22.00p 24.00p 22.00p 22.50p 36446
11/05/2010 23.00p 23.00p 21.52p 22.00p 97395
10/05/2010 23.00p 23.50p 23.00p 23.00p 20743
07/05/2010 23.00p 23.00p 22.50p 23.00p 52417
06/05/2010 23.50p 24.75p 22.75p 23.00p 74178
05/05/2010 25.00p 25.17p 23.00p 23.50p 133293
04/05/2010 25.00p 25.50p 24.25p 25.00p 61731
30/04/2010 24.50p 26.00p 23.50p 25.00p 280491
29/04/2010 21.50p 25.00p 21.50p 24.50p 4626984
28/04/2010 20.50p 22.50p 20.04p 21.50p 80477
27/04/2010 20.25p 21.50p 19.50p 20.50p 19445
26/04/2010 20.25p 20.50p 16.50p 20.00p 15000
23/04/2010 19.75p 21.00p 16.50p 20.00p 95395
22/04/2010 19.75p 20.00p 16.50p 19.75p 5399
21/04/2010 19.00p 20.00p 16.50p 19.75p 120000
20/04/2010 18.75p 19.25p 16.50p 19.00p 375000
19/04/2010 18.50p 19.00p 16.50p 18.75p 74599
16/04/2010 18.50p 19.00p 16.75p 18.50p 47979
15/04/2010 18.50p 19.25p 16.75p 18.50p 0
14/04/2010 18.00p 19.00p 16.75p 18.50p 98646
13/04/2010 18.00p 18.75p 16.75p 18.00p 222030
12/04/2010 17.50p 18.75p 16.75p 18.00p 250000
09/04/2010 16.75p 17.75p 15.50p 17.50p 334789
08/04/2010 16.75p 17.00p 15.50p 16.75p 0
07/04/2010 16.50p 17.50p 15.50p 16.75p 74842
06/04/2010 16.50p 17.00p 15.50p 16.50p 4910
01/04/2010 16.50p 17.00p 15.50p 16.50p 3000
31/03/2010 15.75p 17.00p 15.50p 16.50p 268954
30/03/2010 15.50p 17.00p 15.50p 15.50p 2500
29/03/2010 15.50p 17.00p 15.50p 15.50p 0
26/03/2010 15.50p 17.00p 15.00p 15.50p 138711
25/03/2010 15.50p 16.75p 15.00p 15.50p 50000
24/03/2010 15.50p 17.25p 15.00p 15.50p 45200
23/03/2010 15.00p 16.25p 14.50p 15.50p 178094
22/03/2010 15.00p 16.50p 14.51p 15.00p 1967
19/03/2010 15.00p 16.50p 14.75p 14.75p 25500
18/03/2010 15.00p 16.75p 14.50p 15.00p 15566
17/03/2010 15.25p 16.75p 14.50p 15.00p 50000
16/03/2010 15.25p 16.50p 14.50p 15.25p 70400
15/03/2010 15.25p 16.50p 14.75p 15.00p 33000
12/03/2010 15.25p 16.50p 15.00p 15.25p 20000
11/03/2010 15.50p 16.50p 14.50p 15.25p 28500
10/03/2010 15.50p 16.50p 15.00p 15.50p 40000
09/03/2010 16.50p 17.00p 15.00p 15.50p 142630
08/03/2010 16.50p 17.25p 15.50p 16.50p 13
05/03/2010 16.50p 17.25p 15.50p 16.50p 5600
04/03/2010 17.00p 17.75p 15.50p 17.00p 100000
03/03/2010 17.00p 17.25p 15.50p 17.00p 50000
02/03/2010 17.00p 17.25p 15.50p 17.00p 25000
01/03/2010 16.75p 17.25p 15.50p 17.00p 35400
26/02/2010 16.75p 17.25p 15.50p 16.75p 0
25/02/2010 16.75p 17.25p 15.50p 16.75p 800
24/02/2010 16.75p 17.50p 15.50p 16.75p 146178
23/02/2010 16.75p 17.73p 15.50p 16.75p 140015
22/02/2010 16.75p 17.73p 15.50p 16.75p 10000
19/02/2010 16.75p 17.73p 15.50p 16.75p 10000
18/02/2010 16.75p 17.25p 15.50p 16.75p 3018
17/02/2010 16.75p 17.25p 15.50p 16.75p 28680
16/02/2010 16.75p 17.73p 15.50p 16.75p 25322
15/02/2010 16.75p 17.25p 15.50p 16.75p 886
12/02/2010 16.75p 17.25p 15.50p 16.75p 791
11/02/2010 16.75p 17.25p 15.50p 16.75p 10000
10/02/2010 16.75p 17.25p 15.50p 16.75p 21000
09/02/2010 16.75p 17.25p 15.50p 16.75p 30000
08/02/2010 17.50p 17.50p 15.50p 16.75p 6573
05/02/2010 18.00p 19.00p 16.25p 17.50p 112628
04/02/2010 18.00p 19.00p 17.00p 18.00p 135000
03/02/2010 18.00p 19.00p 17.04p 18.00p 14073
02/02/2010 18.00p 19.00p 17.00p 18.00p 236955
01/02/2010 18.00p 18.00p 17.00p 18.00p 741
29/01/2010 18.00p 19.00p 17.10p 18.00p 39827
28/01/2010 18.00p 19.00p 17.00p 18.00p 25025
27/01/2010 18.75p 19.00p 17.50p 18.00p 29613
26/01/2010 18.75p 19.50p 18.00p 18.75p 62040
25/01/2010 18.75p 19.00p 17.25p 18.75p 0
22/01/2010 19.00p 19.00p 17.25p 18.75p 0
21/01/2010 18.75p 19.50p 18.00p 19.00p 25584
20/01/2010 18.75p 19.00p 17.50p 18.75p 36000
19/01/2010 18.75p 20.00p 17.55p 18.75p 12370
18/01/2010 18.50p 20.00p 17.03p 18.75p 44113
15/01/2010 18.75p 21.90p 17.50p 18.75p 52056
14/01/2010 18.75p 21.90p 18.50p 18.75p 53000
13/01/2010 18.75p 21.90p 17.50p 18.75p 85223
12/01/2010 18.75p 25.00p 18.00p 18.75p 20000
11/01/2010 19.25p 21.90p 18.05p 18.75p 2800
08/01/2010 19.25p 25.00p 17.54p 19.25p 1981
07/01/2010 19.25p 21.90p 18.95p 19.25p 6000
06/01/2010 19.25p 25.00p 17.54p 19.25p 3529
05/01/2010 19.25p 25.00p 19.25p 19.25p 0
04/01/2010 19.40p 21.90p 17.54p 19.25p 1400
31/12/2009 19.40p 19.40p 19.40p 19.40p 0
30/12/2009 19.40p 21.90p 18.00p 19.40p 20000
29/12/2009 20.00p 21.90p 18.36p 18.75p 72883
24/12/2009 20.00p 20.00p 18.75p 20.00p 862
23/12/2009 20.00p 25.00p 18.75p 20.00p 21255
22/12/2009 21.25p 25.00p 18.75p 20.00p 332543
21/12/2009 21.25p 21.90p 19.50p 21.25p 133643
18/12/2009 21.25p 27.50p 21.25p 21.25p 37866
17/12/2009 21.25p 23.15p 20.60p 21.25p 282030
16/12/2009 21.25p 23.15p 20.25p 22.00p 505427
15/12/2009 21.25p 23.15p 21.25p 21.25p 36349
14/12/2009 21.25p 21.90p 20.60p 21.25p 26896
11/12/2009 21.25p 22.50p 20.60p 21.25p 160230
10/12/2009 21.25p 21.90p 20.00p 21.25p 20000
09/12/2009 21.90p 22.50p 20.00p 21.25p 13921
08/12/2009 21.90p 23.75p 21.25p 21.90p 806595
07/12/2009 21.25p 22.50p 20.00p 22.50p 426140
04/12/2009 21.25p 22.50p 21.25p 22.50p 104444

*Close Price adjusted for both dividends and splits