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
29/04/2021 11.75p 11.75p 11.00p 11.50p 48352
28/04/2021 12.00p 12.00p 11.50p 11.75p 6000
27/04/2021 12.00p 12.00p 11.50p 12.00p 104
26/04/2021 12.00p 12.00p 11.50p 12.00p 4450
23/04/2021 12.00p 12.48p 11.50p 12.00p 7104
22/04/2021 12.00p 12.00p 11.50p 12.00p 5000
21/04/2021 12.00p 12.60p 11.50p 12.00p 58618
20/04/2021 11.75p 12.00p 11.50p 12.00p 13697
19/04/2021 11.50p 12.00p 11.03p 11.75p 107828
16/04/2021 11.50p 11.98p 11.50p 11.50p 167
15/04/2021 11.50p 12.00p 11.50p 12.00p 8
14/04/2021 11.50p 11.80p 11.01p 11.50p 2837
13/04/2021 11.50p 11.50p 11.50p 11.50p 0
12/04/2021 11.50p 11.98p 11.03p 11.50p 2920
09/04/2021 11.50p 11.98p 11.05p 11.50p 26696
08/04/2021 11.75p 12.00p 11.11p 11.50p 40818
07/04/2021 10.50p 12.07p 10.50p 11.75p 168008
06/04/2021 10.50p 10.99p 10.03p 10.50p 80275
01/04/2021 10.50p 10.60p 10.00p 10.50p 100896
31/03/2021 10.50p 10.98p 10.50p 10.50p 18
30/03/2021 11.00p 11.00p 10.03p 10.50p 28448
29/03/2021 11.50p 11.50p 10.10p 11.00p 13937
26/03/2021 11.50p 12.00p 11.00p 12.00p 27238
25/03/2021 11.50p 11.60p 11.00p 11.50p 26273
24/03/2021 11.50p 12.00p 11.00p 11.50p 28505
23/03/2021 11.50p 12.00p 11.00p 11.50p 129542
22/03/2021 12.50p 14.00p 11.26p 11.50p 159402
19/03/2021 10.00p 14.50p 10.00p 12.25p 1046768
18/03/2021 10.00p 10.40p 9.40p 10.00p 19270
17/03/2021 10.00p 10.00p 9.50p 10.00p 54580
16/03/2021 10.00p 10.48p 9.50p 10.00p 145790
15/03/2021 10.00p 10.48p 9.40p 9.40p 420
12/03/2021 10.00p 10.48p 10.00p 10.00p 96
11/03/2021 10.00p 10.00p 10.00p 10.00p 0
10/03/2021 10.00p 10.00p 10.00p 10.00p 0
09/03/2021 10.00p 10.48p 9.55p 10.00p 126664
08/03/2021 10.00p 10.00p 9.75p 10.00p 60618
05/03/2021 10.00p 10.00p 10.00p 10.00p 0
04/03/2021 10.50p 10.50p 10.00p 10.00p 20000
03/03/2021 10.50p 10.98p 10.01p 10.50p 6552
02/03/2021 10.50p 10.50p 10.00p 10.50p 30000
01/03/2021 10.50p 10.50p 10.00p 10.50p 39358
26/02/2021 10.50p 10.50p 10.50p 10.50p 129164
25/02/2021 9.75p 10.98p 9.75p 10.50p 90707
24/02/2021 10.25p 10.25p 9.50p 9.75p 119775
23/02/2021 10.25p 10.25p 9.50p 10.25p 17110
22/02/2021 10.25p 10.50p 9.77p 10.25p 70685
19/02/2021 10.25p 10.25p 9.76p 10.25p 7789
18/02/2021 10.25p 10.25p 10.25p 10.25p 0
17/02/2021 10.25p 10.96p 9.76p 10.25p 14849
16/02/2021 9.75p 10.25p 9.54p 10.25p 13011
15/02/2021 9.75p 9.75p 9.56p 9.75p 74354
12/02/2021 9.75p 9.75p 9.62p 9.75p 2016
11/02/2021 9.75p 9.75p 9.55p 9.75p 38261
10/02/2021 10.00p 10.00p 9.51p 9.75p 25773
09/02/2021 10.50p 10.55p 9.50p 9.75p 89798
08/02/2021 10.50p 10.80p 10.01p 10.50p 7566
05/02/2021 10.50p 10.60p 10.50p 10.50p 18867
04/02/2021 10.25p 10.60p 9.50p 10.50p 122035
03/02/2021 10.25p 10.70p 9.54p 9.60p 23049
02/02/2021 9.75p 10.25p 9.65p 10.25p 27525
01/02/2021 10.50p 10.50p 9.50p 9.75p 164197
29/01/2021 10.75p 11.00p 10.00p 10.50p 109613
28/01/2021 10.75p 10.75p 10.70p 10.70p 986
27/01/2021 10.75p 10.90p 10.75p 10.75p 10458
26/01/2021 10.75p 11.10p 10.75p 10.75p 324
25/01/2021 10.75p 11.10p 10.75p 10.75p 90
22/01/2021 10.75p 10.99p 10.00p 10.75p 8916
21/01/2021 10.75p 10.75p 10.00p 10.75p 2407
20/01/2021 11.00p 11.10p 10.50p 10.75p 60225
19/01/2021 11.00p 11.00p 10.51p 11.00p 1000
18/01/2021 11.00p 11.10p 10.53p 11.00p 906
15/01/2021 11.00p 11.10p 10.79p 11.00p 10603
14/01/2021 10.50p 11.00p 10.03p 11.00p 100378
13/01/2021 10.75p 10.83p 10.00p 10.50p 59517
12/01/2021 10.75p 10.88p 10.75p 10.75p 15845
11/01/2021 11.00p 11.00p 10.50p 10.75p 11700
08/01/2021 11.00p 11.25p 11.00p 11.00p 3480
07/01/2021 11.50p 11.50p 10.50p 11.00p 175190
06/01/2021 10.75p 11.50p 10.75p 11.50p 244679
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

*Close Price adjusted for both dividends and splits