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
08/08/2022 10.00p 10.00p 9.51p 10.00p 530
05/08/2022 10.00p 10.40p 10.00p 10.00p 20957
04/08/2022 10.00p 10.00p 9.56p 10.00p 212
03/08/2022 10.25p 10.25p 9.55p 10.00p 47770
02/08/2022 10.25p 10.25p 10.25p 10.25p 0
01/08/2022 9.75p 10.65p 9.52p 10.25p 10120
29/07/2022 9.50p 10.80p 9.25p 9.75p 110495
28/07/2022 9.50p 9.50p 9.50p 9.50p 0
27/07/2022 9.50p 9.50p 9.14p 9.50p 3000
26/07/2022 9.50p 9.85p 9.50p 9.50p 2458
25/07/2022 9.50p 9.87p 9.11p 9.50p 17400
22/07/2022 9.50p 9.50p 9.50p 9.50p 0
21/07/2022 9.50p 9.50p 9.50p 9.50p 0
20/07/2022 9.50p 9.50p 9.50p 9.50p 0
19/07/2022 9.50p 9.50p 9.05p 9.50p 78
18/07/2022 9.50p 9.50p 9.43p 9.50p 530
15/07/2022 9.50p 9.50p 9.39p 9.50p 10670
14/07/2022 9.50p 9.50p 9.50p 9.50p 0
13/07/2022 9.25p 9.50p 9.25p 9.50p 10482
12/07/2022 9.25p 9.25p 9.25p 9.25p 0
11/07/2022 9.25p 9.44p 9.25p 9.25p 6000
08/07/2022 8.75p 9.25p 8.75p 9.25p 0
07/07/2022 9.25p 9.25p 9.00p 9.25p 11006
06/07/2022 9.25p 9.25p 9.25p 9.25p 0
05/07/2022 9.25p 9.25p 9.10p 9.25p 34230
04/07/2022 9.25p 9.25p 9.00p 9.25p 3045
01/07/2022 9.25p 9.25p 9.13p 9.25p 1600
30/06/2022 9.75p 9.75p 9.00p 9.25p 82500
29/06/2022 9.75p 10.10p 9.75p 9.75p 34000
28/06/2022 9.75p 9.75p 9.51p 9.75p 115
27/06/2022 10.00p 10.30p 9.51p 9.75p 33741
24/06/2022 10.25p 10.25p 10.00p 10.25p 38832
23/06/2022 10.25p 10.25p 10.00p 10.25p 50000
22/06/2022 10.50p 10.50p 10.10p 10.50p 25000
21/06/2022 10.50p 10.85p 10.25p 10.50p 4172
20/06/2022 10.50p 10.90p 10.21p 10.50p 3847
17/06/2022 10.50p 10.50p 10.10p 10.50p 41605
16/06/2022 11.00p 11.00p 10.50p 10.50p 11429
15/06/2022 10.50p 11.00p 10.50p 11.00p 88473
14/06/2022 10.50p 10.50p 10.18p 10.50p 150
13/06/2022 10.25p 10.50p 10.25p 10.50p 25000
10/06/2022 10.25p 10.25p 10.15p 10.25p 20000
09/06/2022 10.25p 10.47p 10.11p 10.25p 3093
08/06/2022 10.25p 10.29p 10.25p 10.25p 4000
07/06/2022 10.50p 10.50p 10.00p 10.25p 25462
06/06/2022 10.50p 10.88p 10.30p 10.50p 45000
01/06/2022 10.50p 10.93p 10.29p 10.50p 6337
31/05/2022 10.50p 10.50p 10.50p 10.50p 0
30/05/2022 10.50p 10.97p 10.24p 10.50p 64
27/05/2022 10.75p 10.75p 10.19p 10.50p 79009
26/05/2022 10.75p 10.75p 10.75p 10.75p 0
25/05/2022 11.25p 11.25p 10.51p 10.75p 22796
24/05/2022 11.25p 11.25p 11.25p 11.25p 0
23/05/2022 10.75p 11.25p 10.75p 11.25p 40000
20/05/2022 11.25p 11.25p 10.51p 10.75p 58462
19/05/2022 11.50p 11.50p 11.25p 11.25p 0
18/05/2022 10.00p 11.50p 10.00p 11.50p 259521
17/05/2022 10.00p 10.38p 10.00p 10.00p 24027
16/05/2022 10.00p 10.00p 9.77p 10.00p 9969
13/05/2022 10.00p 10.41p 10.00p 10.00p 9529
12/05/2022 10.75p 10.75p 10.00p 10.00p 35859
11/05/2022 10.75p 10.75p 10.50p 10.50p 21816
10/05/2022 10.75p 10.75p 10.50p 10.50p 0
09/05/2022 11.50p 11.50p 10.00p 10.50p 35216
06/05/2022 11.75p 11.75p 10.32p 10.75p 50340
05/05/2022 11.00p 11.25p 10.55p 11.25p 61720
04/05/2022 13.00p 13.00p 10.50p 11.00p 361459
03/05/2022 11.50p 13.50p 11.50p 13.00p 202303
29/04/2022 12.00p 12.00p 11.19p 11.50p 20432
28/04/2022 12.00p 12.10p 11.14p 12.00p 23219
27/04/2022 12.00p 12.00p 11.10p 12.00p 1550
26/04/2022 12.00p 12.30p 11.08p 12.00p 95680
25/04/2022 12.00p 12.29p 12.00p 12.00p 30000
22/04/2022 12.50p 12.50p 11.00p 12.00p 41907
21/04/2022 12.50p 12.50p 12.00p 12.50p 950
20/04/2022 12.75p 12.75p 11.54p 12.50p 59844
19/04/2022 12.75p 12.75p 12.00p 12.75p 69000
14/04/2022 12.75p 12.99p 12.00p 12.75p 235450
13/04/2022 14.00p 14.00p 12.50p 12.75p 61373
12/04/2022 14.00p 14.00p 13.00p 14.00p 12694
11/04/2022 14.00p 14.00p 13.02p 14.00p 17500
08/04/2022 14.00p 14.30p 14.00p 14.00p 13
07/04/2022 14.00p 14.40p 13.08p 14.00p 75285
06/04/2022 13.75p 14.70p 13.30p 14.00p 222235
05/04/2022 14.00p 14.00p 13.75p 13.75p 54501
04/04/2022 14.00p 14.00p 14.00p 14.00p 8867
01/04/2022 14.00p 14.20p 13.00p 14.00p 76598
31/03/2022 14.00p 14.00p 13.20p 14.00p 2829
30/03/2022 14.00p 14.98p 13.10p 14.00p 118246
29/03/2022 13.00p 15.00p 13.00p 14.00p 83959
28/03/2022 13.00p 13.81p 12.50p 13.00p 50778
25/03/2022 13.50p 13.50p 12.15p 13.00p 109435
24/03/2022 11.50p 14.73p 10.75p 13.50p 318003
23/03/2022 11.50p 12.27p 11.50p 11.50p 24818
22/03/2022 11.00p 11.60p 10.53p 11.00p 55402
21/03/2022 12.75p 12.75p 10.20p 11.00p 425258
18/03/2022 13.00p 13.50p 12.00p 12.75p 104126
17/03/2022 11.00p 13.90p 11.00p 13.00p 539141
16/03/2022 10.00p 12.00p 9.80p 11.00p 159197
15/03/2022 10.25p 10.25p 9.12p 10.00p 70647
14/03/2022 9.50p 10.80p 9.00p 10.25p 85120
11/03/2022 10.25p 10.25p 9.01p 9.50p 236614
10/03/2022 12.00p 12.40p 10.00p 10.25p 439749
09/03/2022 12.50p 13.00p 11.00p 12.00p 183525
08/03/2022 12.50p 13.80p 11.30p 12.50p 167829
07/03/2022 9.50p 15.00p 8.15p 12.50p 118912
04/03/2022 11.00p 12.00p 8.45p 9.50p 235881
03/03/2022 11.50p 12.23p 10.00p 11.00p 116375
02/03/2022 13.50p 13.50p 10.25p 11.50p 355543
01/03/2022 14.00p 14.23p 12.00p 13.50p 68300
28/02/2022 17.00p 18.00p 12.30p 14.00p 264216
25/02/2022 13.50p 17.00p 11.23p 17.00p 307233
24/02/2022 16.00p 16.00p 11.02p 13.50p 853168
23/02/2022 24.50p 26.00p 16.00p 16.50p 2020234
22/02/2022 11.00p 24.00p 10.00p 22.50p 1681535
21/02/2022 11.00p 11.00p 10.20p 11.00p 108098
18/02/2022 11.25p 11.25p 10.60p 11.25p 48153
17/02/2022 11.50p 11.60p 10.60p 11.25p 25433
16/02/2022 11.50p 11.95p 11.50p 11.50p 8000
15/02/2022 14.00p 14.00p 11.00p 11.50p 549420
14/02/2022 13.50p 14.52p 13.50p 14.00p 114786
11/02/2022 13.25p 13.90p 12.50p 13.75p 100831
10/02/2022 15.00p 15.00p 12.32p 13.25p 387531
09/02/2022 13.50p 15.76p 12.50p 15.00p 539499
08/02/2022 13.00p 14.00p 13.00p 13.50p 150833
07/02/2022 11.50p 15.00p 11.50p 13.00p 545295
04/02/2022 11.00p 12.00p 10.00p 11.50p 293643
03/02/2022 11.00p 11.00p 10.00p 11.00p 32822
02/02/2022 11.00p 11.00p 10.02p 11.00p 1696
01/02/2022 11.00p 11.00p 11.00p 11.00p 0
31/01/2022 11.00p 11.65p 10.80p 11.00p 90330
28/01/2022 11.00p 11.00p 11.00p 11.00p 0
27/01/2022 11.00p 11.00p 11.00p 11.00p 0
26/01/2022 11.00p 11.00p 10.00p 11.00p 9980
25/01/2022 11.25p 11.70p 11.00p 11.00p 2596
24/01/2022 11.75p 11.75p 10.10p 11.25p 67733
21/01/2022 11.75p 11.75p 10.60p 11.75p 15000
20/01/2022 11.75p 11.75p 11.03p 11.75p 50000
19/01/2022 12.00p 12.00p 11.10p 11.75p 94583
18/01/2022 12.50p 13.00p 11.00p 12.00p 160821
17/01/2022 12.50p 12.60p 12.00p 12.50p 20017
14/01/2022 12.50p 12.50p 11.94p 12.50p 18000
13/01/2022 12.50p 12.50p 12.07p 12.50p 43435
12/01/2022 12.50p 12.80p 12.50p 12.50p 78
10/01/2022 12.50p 12.99p 12.00p 12.50p 64743
07/01/2022 13.50p 13.50p 12.00p 12.50p 182453
06/01/2022 13.50p 13.50p 13.50p 13.50p 0
05/01/2022 14.50p 14.50p 13.01p 13.50p 27630
04/01/2022 14.50p 14.50p 14.01p 14.50p 20000
31/12/2021 14.50p 14.50p 13.10p 14.50p 17000
30/12/2021 14.75p 14.90p 13.50p 14.50p 38203
29/12/2021 14.50p 16.00p 14.00p 14.10p 141717
24/12/2021 14.50p 14.50p 14.01p 14.50p 18000
23/12/2021 13.75p 16.02p 13.75p 14.50p 676183
22/12/2021 13.25p 14.49p 12.65p 13.75p 98193
21/12/2021 11.75p 13.90p 11.00p 13.25p 373796
20/12/2021 11.75p 12.43p 11.75p 11.75p 42500
17/12/2021 11.75p 12.50p 11.75p 11.75p 63446
16/12/2021 11.75p 11.90p 11.75p 11.75p 2000
15/12/2021 11.75p 11.75p 11.75p 11.75p 0
14/12/2021 11.50p 11.80p 11.00p 11.75p 17008
13/12/2021 11.50p 11.69p 11.50p 11.50p 2219
10/12/2021 11.75p 12.00p 11.50p 11.50p 19866
09/12/2021 11.75p 11.75p 11.50p 11.75p 470
08/12/2021 11.75p 11.80p 11.75p 11.75p 2118
07/12/2021 12.50p 12.50p 11.50p 11.75p 32414
06/12/2021 12.50p 12.50p 12.50p 12.50p 0
03/12/2021 12.75p 12.75p 12.50p 12.50p 0
02/12/2021 12.75p 12.75p 12.00p 12.50p 3000
01/12/2021 12.50p 12.90p 12.00p 12.50p 17884
30/11/2021 12.50p 12.60p 12.31p 12.50p 31899
29/11/2021 12.50p 13.00p 12.50p 12.50p 24312
26/11/2021 12.50p 12.70p 12.31p 12.50p 10648
25/11/2021 12.50p 12.50p 11.74p 12.50p 34742
24/11/2021 12.50p 12.88p 12.50p 12.50p 3821
23/11/2021 12.50p 12.50p 12.05p 12.50p 50000
22/11/2021 12.50p 12.50p 12.01p 12.50p 88
19/11/2021 12.75p 13.00p 12.00p 12.50p 125970
18/11/2021 13.00p 13.30p 13.00p 13.00p 43000
17/11/2021 13.00p 13.00p 12.50p 13.00p 17957
16/11/2021 13.00p 13.00p 13.00p 13.00p 0
15/11/2021 13.00p 13.00p 12.50p 13.00p 5762
12/11/2021 12.50p 13.49p 12.50p 13.00p 103229
11/11/2021 12.50p 13.00p 12.18p 12.50p 79304
10/11/2021 13.25p 13.50p 12.00p 12.25p 255287
09/11/2021 13.50p 13.99p 13.00p 13.25p 102884
08/11/2021 15.00p 15.00p 13.11p 13.50p 369026
05/11/2021 13.00p 16.00p 12.50p 15.00p 1138887
04/11/2021 12.25p 13.25p 11.50p 11.50p 160001
03/11/2021 12.25p 12.50p 11.55p 12.25p 70599
02/11/2021 12.25p 12.25p 12.25p 12.25p 0
01/11/2021 12.25p 12.63p 12.25p 12.25p 39000
29/10/2021 12.25p 12.25p 12.25p 12.25p 0
28/10/2021 12.25p 12.25p 12.25p 12.25p 0
27/10/2021 12.25p 12.25p 12.25p 12.25p 0
26/10/2021 12.25p 12.75p 11.65p 12.25p 6585
25/10/2021 12.25p 12.75p 11.65p 12.25p 2182
22/10/2021 12.25p 12.62p 12.25p 12.25p 20
21/10/2021 12.25p 12.25p 12.25p 12.25p 0
20/10/2021 12.25p 12.25p 12.25p 12.25p 0

*Close Price adjusted for both dividends and splits