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
05/01/2021 10.00p 11.30p 9.60p 10.75p 446411
04/01/2021 9.00p 10.00p 8.60p 9.75p 228370
01/01/2021 9.00p 9.00p 9.00p 9.00p 0
31/12/2020 9.00p 9.00p 9.00p 9.00p 0
30/12/2020 9.00p 9.00p 9.00p 9.00p 0
29/12/2020 9.00p 9.00p 8.50p 9.00p 28378
28/12/2020 9.00p 9.00p 9.00p 9.00p 0
25/12/2020 9.00p 9.00p 9.00p 9.00p 0
24/12/2020 9.00p 9.00p 9.00p 9.00p 0
23/12/2020 8.75p 9.00p 8.61p 9.00p 913
22/12/2020 9.00p 9.40p 8.50p 8.75p 20431
21/12/2020 9.25p 9.69p 8.50p 9.00p 21354
18/12/2020 9.25p 9.69p 8.50p 9.25p 39557
17/12/2020 9.50p 9.50p 8.50p 9.25p 15000
16/12/2020 9.50p 9.50p 9.50p 9.50p 0
15/12/2020 9.50p 9.50p 9.00p 9.50p 9294
14/12/2020 9.50p 9.50p 9.00p 9.50p 9200
11/12/2020 9.50p 9.50p 9.50p 9.50p 0
10/12/2020 9.50p 9.50p 9.01p 9.50p 5000
09/12/2020 9.50p 9.50p 9.50p 9.50p 0
08/12/2020 9.50p 9.50p 9.00p 9.50p 100530
07/12/2020 9.25p 9.50p 9.00p 9.50p 14000
04/12/2020 9.50p 9.50p 9.00p 9.50p 37783
03/12/2020 9.50p 9.50p 9.50p 9.50p 0
02/12/2020 9.50p 9.50p 9.50p 9.50p 0
01/12/2020 9.50p 9.50p 9.00p 9.50p 5020
30/11/2020 9.50p 9.50p 9.50p 9.50p 0
27/11/2020 9.50p 9.50p 9.00p 9.50p 9457
26/11/2020 9.50p 9.50p 9.00p 9.50p 51181
25/11/2020 9.75p 9.75p 9.50p 9.50p 5000
24/11/2020 9.75p 9.75p 9.50p 9.75p 1000
23/11/2020 9.75p 9.88p 9.51p 9.75p 14686
20/11/2020 9.75p 9.75p 9.50p 9.75p 8000
19/11/2020 9.75p 10.00p 9.75p 9.75p 28000
18/11/2020 9.75p 9.75p 9.75p 9.75p 0
17/11/2020 9.75p 9.75p 9.60p 9.75p 8000
16/11/2020 9.75p 9.75p 9.75p 9.75p 20000
13/11/2020 9.75p 9.95p 9.51p 9.75p 119482
12/11/2020 9.75p 9.75p 9.50p 9.75p 5000
10/11/2020 9.75p 9.95p 9.50p 9.75p 52500
09/11/2020 9.75p 9.90p 9.50p 9.75p 138495
06/11/2020 9.75p 9.93p 9.75p 9.75p 2176
05/11/2020 9.75p 9.75p 9.50p 9.75p 19890
04/11/2020 9.50p 9.99p 9.50p 9.75p 2615
03/11/2020 9.75p 9.75p 9.51p 9.75p 2000
02/11/2020 10.00p 10.00p 9.51p 9.75p 5207
30/10/2020 10.00p 10.35p 9.75p 10.00p 17007
29/10/2020 10.25p 10.25p 10.00p 10.00p 30000
28/10/2020 10.75p 10.75p 10.00p 10.25p 209050
27/10/2020 10.75p 10.75p 10.25p 10.75p 53419
26/10/2020 10.75p 11.42p 10.75p 10.75p 13207
23/10/2020 9.75p 11.00p 9.75p 10.75p 195746
22/10/2020 9.75p 10.00p 9.75p 9.75p 985
21/10/2020 9.75p 9.75p 9.75p 9.75p 0
20/10/2020 9.75p 9.75p 9.75p 9.75p 0
19/10/2020 10.00p 10.00p 9.50p 9.75p 229905
16/10/2020 10.00p 10.00p 9.55p 10.00p 16460
15/10/2020 10.50p 10.50p 9.55p 10.00p 179503
14/10/2020 10.50p 10.70p 10.00p 10.50p 8799
13/10/2020 10.50p 10.85p 10.00p 10.50p 69216
12/10/2020 10.25p 11.00p 10.00p 10.50p 275235
09/10/2020 9.75p 10.75p 9.55p 10.25p 242893
08/10/2020 9.75p 9.75p 9.50p 9.75p 26666
07/10/2020 10.25p 10.25p 9.16p 9.75p 224118
06/10/2020 10.25p 10.25p 10.05p 10.25p 20757
05/10/2020 10.25p 10.25p 10.05p 10.25p 29241
02/10/2020 11.00p 11.00p 9.03p 10.25p 891262
01/10/2020 13.50p 13.50p 13.18p 13.25p 13911
30/09/2020 13.50p 14.00p 13.15p 13.50p 40364
29/09/2020 13.50p 13.75p 13.35p 13.50p 44474
28/09/2020 13.25p 14.00p 13.04p 13.50p 197099
25/09/2020 13.25p 13.25p 13.04p 13.25p 6901
24/09/2020 13.50p 13.50p 12.50p 13.25p 98828
23/09/2020 14.00p 14.00p 13.04p 13.50p 100565
22/09/2020 14.25p 14.35p 13.50p 14.00p 34449
21/09/2020 15.75p 15.75p 14.00p 14.25p 193011
18/09/2020 15.75p 15.80p 15.50p 15.75p 22823
17/09/2020 16.50p 16.50p 15.08p 15.75p 124943
16/09/2020 16.75p 16.84p 16.00p 16.50p 98394
15/09/2020 15.25p 16.90p 15.25p 16.75p 150205
14/09/2020 15.25p 15.43p 15.08p 15.25p 48019
11/09/2020 14.50p 15.50p 14.00p 15.25p 166282
10/09/2020 15.50p 15.50p 14.00p 14.50p 169275
09/09/2020 15.50p 15.50p 15.00p 15.50p 3426
08/09/2020 15.75p 15.75p 15.10p 15.50p 77332
07/09/2020 16.40p 16.40p 15.55p 15.75p 174584
04/09/2020 16.00p 16.64p 16.00p 16.40p 106285
03/09/2020 16.25p 16.50p 15.70p 16.00p 53286
02/09/2020 16.75p 16.75p 15.55p 16.25p 152221
01/09/2020 18.05p 18.32p 16.50p 16.75p 516292
28/08/2020 17.50p 18.90p 17.20p 18.05p 370429
27/08/2020 17.50p 17.94p 17.01p 17.50p 263905
26/08/2020 16.00p 18.70p 15.65p 17.50p 793262
25/08/2020 15.50p 16.40p 15.25p 16.00p 151288
24/08/2020 15.50p 16.46p 15.50p 15.50p 227580
21/08/2020 14.75p 16.49p 14.50p 15.75p 151669
20/08/2020 14.75p 14.90p 14.50p 14.75p 46543
19/08/2020 15.50p 15.70p 14.15p 14.75p 349591
18/08/2020 16.50p 16.50p 14.60p 15.50p 401829
17/08/2020 17.00p 19.00p 16.01p 16.50p 912998
14/08/2020 13.25p 19.40p 13.25p 17.00p 3612191
13/08/2020 13.25p 13.75p 12.66p 13.25p 23987
12/08/2020 13.25p 13.78p 13.00p 13.25p 4005
11/08/2020 13.25p 13.25p 12.50p 13.25p 82318
10/08/2020 13.25p 13.80p 12.85p 13.25p 19718
07/08/2020 13.25p 13.80p 13.25p 13.25p 15000
06/08/2020 13.00p 14.40p 12.60p 13.25p 141498
05/08/2020 12.65p 13.90p 12.52p 13.00p 189495
04/08/2020 12.75p 12.75p 11.60p 12.65p 178088
03/08/2020 13.25p 13.25p 12.55p 12.75p 93992
31/07/2020 13.25p 13.25p 13.25p 13.25p 0
30/07/2020 14.75p 15.00p 12.60p 13.25p 352319
29/07/2020 11.75p 15.00p 11.75p 14.75p 669762
28/07/2020 11.75p 11.95p 11.51p 11.75p 55763
27/07/2020 11.75p 11.95p 11.51p 11.75p 33401
24/07/2020 12.50p 12.50p 11.75p 11.75p 10000
23/07/2020 12.50p 13.00p 12.00p 12.50p 125046
22/07/2020 12.50p 12.50p 11.50p 12.50p 54847
21/07/2020 11.75p 12.50p 11.75p 12.50p 106787
20/07/2020 11.75p 11.75p 11.67p 11.75p 8000
17/07/2020 11.75p 11.75p 11.75p 11.75p 0
16/07/2020 11.75p 11.75p 11.75p 11.75p 0
15/07/2020 11.75p 11.75p 11.50p 11.75p 10000
14/07/2020 11.75p 11.75p 11.50p 11.75p 13933
13/07/2020 11.75p 11.75p 11.68p 11.75p 8480
10/07/2020 11.75p 11.75p 11.75p 11.75p 0
09/07/2020 11.75p 11.75p 11.50p 11.75p 7110
08/07/2020 11.75p 11.75p 11.50p 11.75p 8032
07/07/2020 11.75p 11.75p 11.60p 11.75p 300
06/07/2020 11.75p 11.75p 11.75p 11.75p 0
03/07/2020 12.00p 12.00p 11.75p 11.75p 65000
02/07/2020 11.75p 12.00p 11.75p 11.75p 45000
01/07/2020 11.50p 11.50p 11.50p 11.50p 0
29/06/2020 12.00p 12.00p 11.40p 12.00p 15000
26/06/2020 11.25p 12.50p 11.25p 12.00p 189614
25/06/2020 11.50p 12.00p 11.20p 11.25p 69217
24/06/2020 11.00p 12.00p 10.58p 11.50p 85540
23/06/2020 11.00p 11.00p 11.00p 11.00p 41246
22/06/2020 11.00p 11.10p 11.00p 11.00p 4274
19/06/2020 11.00p 11.00p 10.52p 11.00p 53637
18/06/2020 11.00p 11.00p 10.50p 11.00p 27578
17/06/2020 11.75p 11.75p 11.00p 11.00p 91211
16/06/2020 11.75p 11.75p 11.75p 11.75p 0
15/06/2020 12.00p 12.00p 11.50p 11.75p 6910
11/06/2020 11.00p 11.00p 10.70p 11.00p 10800
10/06/2020 11.00p 11.50p 10.70p 11.00p 11826
09/06/2020 11.50p 11.50p 11.00p 11.00p 16887
08/06/2020 11.50p 11.98p 11.50p 11.50p 22481
05/06/2020 12.25p 12.50p 11.50p 11.50p 155243
04/06/2020 11.75p 12.50p 11.10p 12.25p 180582
03/06/2020 12.00p 12.00p 11.50p 11.75p 13865
02/06/2020 12.00p 12.00p 11.52p 12.00p 7500
01/06/2020 12.00p 12.00p 11.60p 12.00p 8767
29/05/2020 12.00p 12.40p 11.65p 12.00p 16951
28/05/2020 12.00p 12.40p 11.60p 12.00p 22203
27/05/2020 12.00p 12.00p 11.60p 12.00p 12202
26/05/2020 11.75p 12.40p 11.55p 12.00p 53437
22/05/2020 12.00p 12.00p 11.51p 11.75p 68730
21/05/2020 12.00p 12.00p 11.52p 12.00p 71694
20/05/2020 12.50p 12.50p 11.65p 12.00p 152142
19/05/2020 13.00p 13.00p 12.00p 12.50p 100707
18/05/2020 12.25p 13.25p 12.25p 13.00p 228504
15/05/2020 11.50p 12.40p 11.00p 12.25p 430451
14/05/2020 11.50p 11.90p 11.02p 11.50p 76508
13/05/2020 11.50p 12.00p 11.00p 12.00p 67000
12/05/2020 11.00p 12.00p 10.60p 11.70p 408148
11/05/2020 11.00p 11.39p 10.52p 11.00p 129555
07/05/2020 11.00p 11.00p 11.00p 11.00p 0
06/05/2020 11.00p 11.15p 11.00p 11.00p 161
05/05/2020 11.00p 11.00p 10.50p 11.00p 10000
04/05/2020 11.50p 11.50p 10.30p 11.00p 121162
01/05/2020 11.75p 11.90p 11.30p 11.50p 142694
30/04/2020 12.25p 12.25p 11.00p 11.75p 215829
29/04/2020 12.25p 13.45p 11.10p 12.25p 544154
28/04/2020 12.25p 12.45p 11.50p 12.00p 291967
27/04/2020 11.00p 13.45p 10.70p 12.25p 1028216
24/04/2020 11.00p 11.30p 10.01p 11.00p 575704
23/04/2020 10.00p 11.45p 10.00p 11.00p 269818
22/04/2020 9.63p 10.00p 9.00p 10.00p 427624
21/04/2020 9.63p 9.74p 9.63p 9.63p 1027
20/04/2020 10.25p 10.30p 9.63p 9.63p 37914
17/04/2020 11.00p 11.00p 9.70p 10.25p 152667
16/04/2020 10.25p 11.70p 10.25p 11.00p 526765
15/04/2020 10.25p 11.00p 9.60p 10.25p 636933
14/04/2020 8.75p 11.00p 8.03p 10.25p 1043726
09/04/2020 8.50p 8.75p 8.00p 8.75p 27964
08/04/2020 9.00p 9.00p 8.00p 8.50p 38619
07/04/2020 9.00p 9.00p 8.95p 9.00p 1000
06/04/2020 9.00p 9.00p 9.00p 9.00p 0
03/04/2020 9.65p 9.65p 8.50p 9.00p 97502
02/04/2020 9.65p 9.65p 9.30p 9.65p 3887
01/04/2020 8.88p 9.69p 8.88p 9.65p 72135
31/03/2020 8.25p 9.00p 8.00p 8.45p 266051
30/03/2020 8.00p 8.25p 7.50p 8.25p 51000
27/03/2020 8.00p 8.00p 8.00p 8.00p 0
26/03/2020 8.00p 8.00p 8.00p 8.00p 0
25/03/2020 7.75p 8.00p 7.50p 8.00p 44367
24/03/2020 7.50p 7.95p 7.50p 7.75p 59384
23/03/2020 7.00p 7.00p 6.55p 7.00p 10000
20/03/2020 6.75p 7.45p 6.75p 7.00p 31447

*Close Price adjusted for both dividends and splits