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
19/09/2023 1.75p 1.75p 1.50p 1.55p 206159
18/09/2023 1.85p 2.00p 1.52p 1.75p 230282
15/09/2023 1.85p 1.85p 1.85p 1.85p 0
14/09/2023 1.85p 1.85p 1.70p 1.85p 9580
13/09/2023 1.95p 1.97p 1.70p 1.85p 627088
12/09/2023 1.85p 2.20p 1.70p 1.95p 233845
11/09/2023 1.85p 2.04p 1.81p 1.85p 439178
08/09/2023 2.15p 2.30p 1.78p 2.04p 262928
07/09/2023 2.25p 2.50p 2.00p 2.15p 587937
06/09/2023 1.88p 2.50p 1.77p 2.25p 1278369
05/09/2023 2.25p 2.50p 1.73p 2.00p 877768
04/09/2023 2.25p 2.50p 2.03p 2.25p 471880
01/09/2023 2.75p 2.75p 2.00p 2.40p 2547483
31/08/2023 7.50p 8.00p 2.50p 2.75p 216715
30/08/2023 14.00p 14.15p 13.55p 14.00p 61437
29/08/2023 13.75p 14.80p 13.00p 14.00p 536082
25/08/2023 11.25p 14.50p 11.16p 13.30p 965561
24/08/2023 11.50p 11.80p 11.25p 11.25p 10073
23/08/2023 11.75p 12.00p 10.62p 11.50p 68426
22/08/2023 11.50p 12.27p 11.15p 11.75p 105299
21/08/2023 11.75p 14.23p 11.11p 11.50p 672188
18/08/2023 10.75p 12.89p 10.75p 11.00p 552012
17/08/2023 10.50p 11.24p 10.50p 10.75p 29152
16/08/2023 10.50p 10.50p 10.11p 10.50p 10000
15/08/2023 11.00p 11.50p 10.00p 10.50p 17918
14/08/2023 9.50p 11.35p 9.50p 11.00p 138181
11/08/2023 11.25p 11.25p 9.22p 9.50p 85265
10/08/2023 11.25p 11.44p 11.25p 11.25p 17840
09/08/2023 11.50p 12.32p 11.00p 11.25p 242087
08/08/2023 9.50p 13.00p 9.50p 11.25p 712141
07/08/2023 8.75p 11.62p 8.51p 9.50p 219973
04/08/2023 8.50p 8.98p 8.00p 8.75p 43474
03/08/2023 8.25p 9.00p 8.21p 8.50p 150799
02/08/2023 8.00p 8.00p 8.00p 8.00p 0
01/08/2023 8.25p 8.25p 7.50p 8.00p 34686
31/07/2023 8.25p 9.00p 7.55p 8.25p 16223
28/07/2023 8.50p 8.67p 8.50p 8.50p 0
27/07/2023 8.50p 8.64p 8.00p 8.50p 29228
26/07/2023 8.50p 8.83p 8.00p 8.50p 17523
25/07/2023 8.50p 9.00p 8.00p 8.50p 45806
24/07/2023 8.50p 8.50p 8.26p 8.50p 34600
21/07/2023 8.50p 8.88p 8.00p 8.50p 15685
20/07/2023 7.13p 8.93p 7.13p 8.50p 341733
19/07/2023 6.75p 7.50p 6.72p 7.13p 129241
18/07/2023 6.00p 7.00p 6.00p 6.75p 104777
17/07/2023 6.00p 6.30p 5.68p 6.00p 247729
14/07/2023 6.00p 6.50p 6.00p 6.00p 13000
13/07/2023 6.00p 6.20p 6.00p 6.00p 10000
12/07/2023 6.00p 6.10p 6.00p 6.00p 0
11/07/2023 6.00p 6.26p 5.63p 6.00p 38924
10/07/2023 6.00p 6.37p 5.66p 6.00p 62358
07/07/2023 6.00p 6.35p 5.50p 6.00p 64938
06/07/2023 6.00p 6.50p 6.00p 6.00p 194
05/07/2023 6.00p 6.37p 6.00p 6.00p 22668
04/07/2023 6.00p 6.00p 5.63p 6.00p 108
03/07/2023 6.00p 6.37p 5.63p 6.00p 90441
30/06/2023 6.00p 6.05p 5.63p 6.00p 94722
29/06/2023 6.00p 6.00p 5.63p 6.00p 8053
28/06/2023 6.00p 6.00p 5.54p 6.00p 85992
27/06/2023 6.00p 6.40p 5.50p 6.00p 31598
26/06/2023 6.00p 6.22p 6.00p 6.00p 40016
23/06/2023 6.00p 6.00p 5.90p 6.00p 0
22/06/2023 6.00p 6.23p 6.00p 6.00p 15968
21/06/2023 6.50p 6.62p 5.79p 6.00p 126655
20/06/2023 6.50p 6.56p 6.10p 6.50p 139197
19/06/2023 6.50p 6.62p 6.25p 6.50p 30725
16/06/2023 6.50p 6.67p 6.50p 6.50p 0
15/06/2023 6.75p 7.00p 5.88p 6.50p 25940
14/06/2023 7.00p 7.10p 6.67p 6.75p 0
13/06/2023 6.63p 7.29p 6.50p 7.00p 199711
12/06/2023 7.00p 7.00p 5.61p 6.63p 398667
09/06/2023 7.75p 8.09p 7.75p 7.75p 123
08/06/2023 7.75p 7.86p 7.75p 7.75p 0
07/06/2023 7.75p 7.86p 7.75p 7.75p 0
06/06/2023 7.75p 8.09p 7.75p 7.75p 15
05/06/2023 8.00p 8.50p 7.00p 7.75p 203517
02/06/2023 7.75p 8.25p 7.60p 8.00p 87425
01/06/2023 7.25p 7.45p 7.00p 7.25p 103255
31/05/2023 7.50p 7.85p 7.00p 7.25p 43016
30/05/2023 7.50p 7.90p 7.00p 7.50p 14407
26/05/2023 7.50p 7.90p 7.00p 7.50p 58885
25/05/2023 7.50p 8.00p 7.50p 7.50p 230
24/05/2023 7.50p 7.90p 7.00p 7.50p 91306
23/05/2023 7.75p 8.00p 7.15p 7.50p 169691
22/05/2023 9.00p 9.12p 7.50p 7.75p 150200
19/05/2023 8.25p 9.50p 8.00p 9.00p 239367
18/05/2023 7.25p 10.00p 7.25p 8.25p 918416
17/05/2023 7.00p 7.85p 6.88p 7.25p 438312
16/05/2023 6.75p 7.39p 6.75p 7.00p 129677
15/05/2023 6.75p 7.35p 6.00p 6.75p 57100
12/05/2023 5.75p 7.00p 5.75p 6.75p 158369
11/05/2023 5.75p 6.27p 5.75p 6.00p 159
10/05/2023 5.75p 6.25p 5.75p 6.00p 0
09/05/2023 5.75p 6.25p 5.75p 6.00p 0
05/05/2023 6.00p 6.30p 5.60p 6.00p 19351
04/05/2023 6.00p 6.25p 6.00p 6.00p 0
03/05/2023 6.00p 6.25p 6.00p 6.00p 0
02/05/2023 6.00p 6.50p 5.50p 6.00p 232
28/04/2023 5.75p 6.00p 5.66p 6.00p 2547
27/04/2023 5.50p 6.00p 5.50p 6.00p 139833
26/04/2023 5.75p 5.50p 5.17p 5.50p 0
25/04/2023 5.50p 5.50p 5.00p 5.50p 25617
24/04/2023 5.50p 5.50p 5.17p 5.50p 0
21/04/2023 5.50p 5.50p 5.17p 5.50p 0
20/04/2023 5.75p 5.75p 5.17p 5.50p 0
19/04/2023 5.50p 5.50p 5.17p 5.50p 0
18/04/2023 5.50p 5.50p 5.17p 5.50p 0
17/04/2023 5.75p 5.75p 5.17p 5.50p 0
14/04/2023 5.50p 5.65p 5.50p 5.50p 10000
13/04/2023 5.50p 5.50p 5.17p 5.50p 0
12/04/2023 5.75p 5.75p 5.17p 5.50p 0
11/04/2023 5.75p 5.75p 5.25p 5.50p 25991
06/04/2023 5.75p 5.75p 5.17p 5.50p 0
05/04/2023 5.50p 5.50p 5.17p 5.50p 0
04/04/2023 5.50p 5.87p 5.50p 5.50p 34072
03/04/2023 5.75p 5.75p 5.17p 5.50p 0
31/03/2023 5.75p 5.75p 5.75p 5.75p 0
30/03/2023 6.00p 6.00p 5.52p 5.75p 32233
29/03/2023 6.00p 5.75p 5.75p 5.75p 0
28/03/2023 6.00p 6.00p 5.50p 5.75p 70084
27/03/2023 6.00p 6.00p 5.75p 5.75p 0
24/03/2023 6.00p 6.00p 5.60p 5.75p 45206
23/03/2023 6.00p 6.00p 5.83p 6.00p 0
22/03/2023 6.00p 6.00p 5.83p 6.00p 0
21/03/2023 6.00p 6.00p 5.83p 6.00p 0
20/03/2023 6.00p 6.00p 5.45p 5.45p 1500
17/03/2023 6.00p 6.50p 5.50p 6.00p 5229
16/03/2023 6.00p 6.50p 5.88p 6.00p 10615
15/03/2023 6.00p 6.50p 5.83p 6.00p 0
14/03/2023 6.00p 6.35p 5.88p 6.00p 145782
13/03/2023 6.00p 6.00p 5.52p 6.00p 30000
10/03/2023 6.00p 6.17p 6.00p 6.00p 0
09/03/2023 6.00p 6.00p 5.83p 6.00p 0
08/03/2023 6.00p 6.50p 5.50p 6.00p 32856
07/03/2023 5.63p 5.63p 5.29p 5.63p 43601
06/03/2023 5.63p 5.63p 5.63p 5.63p 0
03/03/2023 5.63p 5.63p 5.25p 5.63p 15
02/03/2023 5.63p 5.63p 5.63p 5.63p 0
01/03/2023 5.63p 5.63p 5.63p 5.63p 0
28/02/2023 5.63p 5.63p 5.63p 5.63p 0
27/02/2023 5.63p 5.63p 5.63p 5.63p 0
24/02/2023 5.63p 6.00p 5.25p 5.63p 23983
23/02/2023 5.63p 6.00p 5.50p 5.63p 1643
22/02/2023 5.50p 5.86p 5.50p 5.63p 85000
21/02/2023 6.00p 6.00p 5.01p 5.50p 287307
20/02/2023 6.00p 6.00p 6.00p 6.00p 0
17/02/2023 6.00p 6.00p 5.75p 6.00p 10000
16/02/2023 6.00p 6.00p 5.70p 6.00p 1700
15/02/2023 6.00p 6.40p 5.55p 6.00p 8259
14/02/2023 6.25p 6.30p 5.72p 6.00p 76700
13/02/2023 6.00p 6.76p 5.50p 6.25p 59504
10/02/2023 6.00p 6.50p 6.00p 6.00p 10030
09/02/2023 6.00p 6.50p 5.50p 6.00p 60949
08/02/2023 6.00p 6.08p 5.61p 6.00p 21281
07/02/2023 6.00p 6.17p 6.00p 6.00p 0
06/02/2023 6.00p 6.50p 6.00p 6.00p 30110
03/02/2023 6.00p 6.50p 6.00p 6.00p 30
02/02/2023 6.00p 6.00p 6.00p 6.00p 0
01/02/2023 6.00p 6.13p 5.51p 6.00p 96
31/01/2023 6.00p 6.13p 6.00p 6.00p 2000
30/01/2023 6.50p 6.50p 5.00p 6.00p 156499
27/01/2023 6.50p 6.50p 6.01p 6.50p 24336
26/01/2023 6.50p 6.50p 6.11p 6.50p 34281
25/01/2023 7.00p 7.00p 6.00p 6.50p 81140
24/01/2023 7.00p 7.00p 6.50p 7.00p 15000
23/01/2023 7.00p 7.30p 7.00p 7.00p 0
20/01/2023 7.00p 7.00p 6.50p 7.00p 10
19/01/2023 7.00p 7.50p 6.50p 7.00p 983
18/01/2023 7.13p 7.13p 6.11p 7.00p 74785
17/01/2023 7.00p 7.13p 6.10p 7.13p 135121
16/01/2023 7.10p 7.10p 6.50p 7.00p 19079
13/01/2023 5.75p 7.50p 5.75p 7.10p 603138
12/01/2023 5.75p 6.00p 5.55p 5.75p 24674
11/01/2023 5.25p 6.00p 5.25p 5.75p 239750
10/01/2023 5.50p 6.48p 4.55p 5.25p 411811
09/01/2023 5.00p 6.00p 5.00p 5.50p 271865
06/01/2023 5.00p 5.00p 4.60p 5.00p 6000
05/01/2023 5.00p 5.00p 4.55p 5.00p 60000
04/01/2023 5.00p 5.00p 4.36p 5.00p 110917
03/01/2023 4.88p 5.00p 4.63p 5.00p 0
30/12/2022 5.50p 5.50p 4.50p 4.88p 74195
29/12/2022 5.50p 5.50p 5.00p 5.50p 10007
28/12/2022 4.75p 6.00p 4.75p 5.50p 604325
23/12/2022 4.75p 4.75p 4.70p 4.75p 0
22/12/2022 4.75p 4.75p 4.63p 4.75p 0
21/12/2022 4.75p 4.75p 4.63p 4.75p 2847
20/12/2022 4.75p 4.75p 4.63p 4.75p 250
19/12/2022 4.75p 4.88p 4.75p 4.75p 5000
16/12/2022 4.75p 4.75p 4.63p 4.75p 23000
15/12/2022 4.75p 4.82p 4.75p 4.75p 22574
14/12/2022 4.75p 4.85p 4.36p 4.75p 179400
13/12/2022 5.63p 5.63p 4.74p 4.75p 122983
12/12/2022 5.63p 5.38p 5.38p 5.38p 0
09/12/2022 5.63p 5.63p 5.25p 5.38p 3000
08/12/2022 5.63p 5.63p 5.20p 5.38p 140000
07/12/2022 5.75p 5.75p 5.03p 5.63p 93958
06/12/2022 5.50p 5.85p 5.50p 5.75p 20000
05/12/2022 5.50p 5.79p 5.50p 5.50p 94779
02/12/2022 5.50p 5.65p 5.11p 5.50p 19424
01/12/2022 5.50p 6.00p 5.50p 5.50p 43

*Close Price adjusted for both dividends and splits