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
19/03/2020 8.00p 8.10p 6.50p 6.75p 86622
18/03/2020 8.00p 8.00p 8.00p 8.00p 0
17/03/2020 8.50p 8.50p 7.60p 8.00p 30000
16/03/2020 9.00p 9.00p 8.50p 8.50p 25000
13/03/2020 9.00p 9.10p 8.17p 9.00p 50000
12/03/2020 9.15p 9.15p 8.80p 9.00p 11769
11/03/2020 9.15p 9.15p 9.15p 9.15p 0
10/03/2020 9.25p 9.25p 9.00p 9.15p 25000
09/03/2020 9.95p 9.95p 8.70p 9.25p 181128
06/03/2020 9.95p 9.95p 9.95p 9.95p 0
05/03/2020 9.95p 9.95p 9.95p 9.95p 0
04/03/2020 9.95p 9.95p 9.95p 9.95p 0
03/03/2020 10.00p 10.00p 9.10p 9.95p 74087
02/03/2020 10.15p 10.15p 9.50p 10.00p 20115
28/02/2020 10.40p 10.40p 9.00p 10.15p 92220
27/02/2020 10.40p 10.60p 10.26p 10.40p 79884
26/02/2020 10.40p 10.40p 10.40p 10.40p 0
25/02/2020 10.75p 10.75p 10.40p 10.40p 70000
24/02/2020 10.75p 10.83p 10.53p 10.75p 130302
21/02/2020 10.75p 11.00p 10.55p 10.75p 80034
20/02/2020 11.25p 11.70p 10.25p 10.75p 109782
19/02/2020 10.85p 11.85p 10.50p 11.25p 78429
18/02/2020 10.85p 10.85p 10.85p 10.85p 0
17/02/2020 10.75p 11.00p 10.75p 10.85p 79446
14/02/2020 10.75p 10.75p 10.60p 10.75p 2000
13/02/2020 10.75p 11.00p 10.60p 10.75p 53707
12/02/2020 10.75p 11.00p 10.55p 10.75p 20613
11/02/2020 11.25p 11.25p 10.52p 10.75p 64705
10/02/2020 11.50p 11.50p 10.50p 11.25p 152900
07/02/2020 11.50p 11.50p 11.00p 11.50p 42253
06/02/2020 10.75p 11.50p 10.75p 11.50p 47183
05/02/2020 11.00p 11.00p 10.55p 10.75p 29824
04/02/2020 11.25p 11.25p 10.60p 11.00p 21718
03/02/2020 10.60p 11.70p 10.60p 11.25p 333759
31/01/2020 10.75p 10.75p 10.60p 10.60p 65171
30/01/2020 11.00p 11.00p 10.50p 10.75p 73398
29/01/2020 11.00p 11.00p 11.00p 11.00p 0
28/01/2020 10.60p 11.00p 10.50p 11.00p 150192
27/01/2020 10.35p 10.70p 10.35p 10.60p 107754
24/01/2020 10.50p 10.69p 10.20p 10.35p 70000
23/01/2020 10.50p 10.80p 10.50p 10.50p 648
22/01/2020 10.50p 10.50p 10.50p 10.50p 0
21/01/2020 10.50p 10.50p 10.50p 10.50p 0
20/01/2020 10.50p 10.50p 10.10p 10.50p 18377
17/01/2020 10.50p 10.50p 10.50p 10.50p 0
16/01/2020 10.50p 10.87p 10.11p 10.50p 5543
15/01/2020 10.75p 10.75p 10.29p 10.50p 88275
14/01/2020 10.75p 10.75p 10.75p 10.75p 0
13/01/2020 11.25p 11.40p 10.66p 10.75p 58662
10/01/2020 11.25p 11.25p 11.25p 11.25p 0
09/01/2020 11.50p 11.50p 11.05p 11.25p 44367
08/01/2020 10.25p 11.99p 10.25p 11.50p 238490
07/01/2020 10.50p 10.50p 10.19p 10.25p 21666
06/01/2020 11.50p 11.50p 10.09p 10.50p 133305
03/01/2020 11.75p 11.90p 11.00p 11.50p 94009
02/01/2020 11.75p 11.90p 11.50p 11.75p 8216
31/12/2019 11.75p 11.88p 11.53p 11.75p 29051
30/12/2019 11.50p 12.00p 11.50p 11.75p 305500
27/12/2019 11.25p 11.51p 11.00p 11.00p 110500
24/12/2019 11.50p 11.50p 11.25p 11.25p 13014
23/12/2019 11.00p 11.50p 10.13p 11.25p 230835
20/12/2019 10.75p 12.25p 10.50p 11.00p 791977
19/12/2019 9.75p 10.75p 9.75p 10.75p 61500
18/12/2019 10.25p 10.25p 9.51p 9.75p 45174
17/12/2019 10.25p 10.30p 10.25p 10.25p 25000
16/12/2019 11.00p 11.00p 10.00p 10.25p 124795
13/12/2019 9.75p 11.25p 9.75p 11.00p 228630
12/12/2019 9.90p 9.90p 9.65p 9.75p 32401
11/12/2019 9.90p 9.90p 9.90p 9.90p 0
10/12/2019 10.75p 10.75p 9.90p 9.90p 130827
09/12/2019 10.75p 10.75p 10.51p 10.75p 15000
06/12/2019 11.50p 11.50p 10.29p 10.75p 15000
05/12/2019 11.25p 11.50p 10.60p 11.50p 49354
04/12/2019 10.50p 11.60p 10.50p 11.25p 129462
03/12/2019 10.50p 10.50p 10.00p 10.50p 17255
02/12/2019 10.50p 10.50p 10.00p 10.50p 3000
29/11/2019 10.50p 10.50p 10.00p 10.50p 9278
28/11/2019 10.50p 10.50p 10.50p 10.50p 0
27/11/2019 10.50p 10.50p 10.00p 10.50p 16000
26/11/2019 10.25p 10.50p 10.25p 10.50p 27500
25/11/2019 9.75p 10.00p 9.75p 9.75p 10000
22/11/2019 9.75p 9.75p 9.75p 9.75p 0
21/11/2019 9.75p 9.89p 9.75p 9.75p 17511
20/11/2019 9.75p 9.75p 9.51p 9.75p 11000
19/11/2019 10.00p 10.00p 9.55p 9.75p 26433
18/11/2019 10.00p 10.00p 9.61p 10.00p 1800
15/11/2019 9.25p 10.35p 9.25p 10.00p 136028
14/11/2019 9.75p 9.75p 9.00p 9.25p 75073
13/11/2019 9.75p 9.75p 9.50p 9.75p 24278
12/11/2019 10.00p 10.00p 9.60p 9.75p 25000
11/11/2019 10.50p 10.50p 9.60p 10.00p 98440
08/11/2019 10.50p 10.50p 9.65p 10.50p 67906
07/11/2019 11.00p 11.00p 10.15p 10.50p 79000
06/11/2019 11.00p 11.00p 10.50p 11.00p 1500
05/11/2019 11.25p 11.25p 10.50p 11.00p 21069
04/11/2019 11.25p 11.25p 10.85p 11.25p 5250
01/11/2019 11.25p 11.35p 11.25p 11.25p 5000
31/10/2019 10.75p 11.90p 10.61p 11.25p 160801
30/10/2019 10.75p 11.00p 10.55p 10.75p 62197
29/10/2019 11.00p 11.40p 10.51p 10.75p 61134
28/10/2019 10.75p 11.45p 10.55p 11.00p 295386
25/10/2019 11.65p 11.65p 10.40p 10.75p 141296
24/10/2019 11.65p 12.04p 11.65p 11.65p 15000
23/10/2019 12.45p 12.45p 11.55p 11.65p 44866
22/10/2019 11.85p 12.45p 11.71p 12.45p 81667
21/10/2019 10.75p 12.00p 10.55p 11.85p 205059
18/10/2019 10.75p 10.75p 10.55p 10.75p 32412
17/10/2019 10.75p 10.75p 10.55p 10.75p 5000
16/10/2019 10.75p 10.90p 10.72p 10.75p 56019
15/10/2019 10.75p 10.75p 10.51p 10.75p 72524
14/10/2019 10.00p 10.75p 9.02p 10.75p 41333
11/10/2019 10.75p 10.85p 10.50p 10.75p 89479
10/10/2019 10.75p 10.75p 10.00p 10.75p 44854
09/10/2019 10.75p 10.75p 10.10p 10.75p 225
08/10/2019 10.75p 10.85p 10.10p 10.75p 19563
07/10/2019 11.00p 11.00p 9.77p 10.75p 128034
04/10/2019 10.50p 11.00p 10.50p 11.00p 138842
03/10/2019 11.25p 11.25p 10.50p 10.50p 19395
02/10/2019 11.00p 11.25p 10.59p 11.25p 91326
01/10/2019 11.50p 11.50p 10.60p 11.00p 120910
30/09/2019 11.75p 12.00p 11.00p 11.50p 56907
27/09/2019 11.95p 11.97p 11.50p 11.75p 76642
26/09/2019 11.75p 12.39p 11.25p 11.95p 203927
25/09/2019 11.50p 15.60p 10.63p 11.75p 572992
24/09/2019 11.75p 11.90p 10.68p 11.50p 25635
23/09/2019 11.00p 11.90p 11.00p 11.75p 83394
20/09/2019 11.25p 11.45p 10.52p 11.00p 87290
19/09/2019 11.50p 11.50p 10.75p 10.75p 193366
18/09/2019 11.50p 11.94p 11.18p 11.50p 5029
17/09/2019 12.50p 12.50p 11.16p 11.50p 90304
16/09/2019 13.00p 13.00p 11.13p 12.50p 126063
13/09/2019 10.75p 12.40p 10.75p 12.25p 193386
12/09/2019 12.50p 12.90p 10.50p 10.75p 255475
11/09/2019 11.00p 12.35p 10.71p 11.25p 220683
10/09/2019 11.50p 11.50p 10.10p 11.00p 366742
09/09/2019 11.50p 11.50p 10.00p 11.50p 272000
06/09/2019 12.25p 12.25p 11.00p 11.50p 159885
05/09/2019 13.00p 13.10p 12.00p 12.25p 98152
04/09/2019 12.25p 13.40p 12.25p 13.00p 187463
03/09/2019 12.75p 12.88p 11.55p 12.25p 87719
02/09/2019 13.50p 13.50p 12.00p 12.75p 36756
30/08/2019 13.00p 13.65p 12.66p 13.50p 147092
29/08/2019 12.75p 13.45p 12.10p 13.00p 227601
28/08/2019 13.50p 13.50p 12.10p 12.75p 276256
27/08/2019 12.25p 14.29p 12.25p 13.50p 250325
23/08/2019 14.00p 14.00p 11.38p 12.25p 261957
22/08/2019 14.00p 14.00p 13.04p 14.00p 51228
21/08/2019 14.00p 14.00p 13.20p 14.00p 50905
20/08/2019 13.50p 15.00p 12.65p 14.00p 373897
19/08/2019 14.00p 14.00p 13.00p 13.50p 170925
16/08/2019 16.00p 16.70p 14.00p 14.00p 176649
15/08/2019 13.00p 18.80p 12.35p 16.00p 548451
14/08/2019 14.00p 14.00p 12.15p 13.00p 173061
13/08/2019 15.00p 15.00p 13.00p 14.00p 113844
12/08/2019 16.00p 16.68p 14.00p 15.00p 238634
09/08/2019 16.00p 17.20p 13.00p 16.00p 584738
08/08/2019 25.00p 25.00p 15.11p 17.00p 1626629
07/08/2019 23.00p 29.94p 16.02p 24.00p 1855778
06/08/2019 13.25p 22.80p 13.20p 22.50p 1418194
05/08/2019 13.50p 13.90p 12.69p 13.25p 300997
02/08/2019 12.40p 14.49p 12.40p 13.50p 637440
01/08/2019 11.15p 13.99p 10.50p 12.40p 1106582
31/07/2019 11.75p 12.23p 10.13p 11.15p 525995
30/07/2019 10.50p 12.90p 10.49p 11.75p 881942
29/07/2019 11.85p 11.85p 10.10p 10.75p 225979
26/07/2019 12.50p 13.18p 11.03p 11.85p 305705
25/07/2019 12.50p 13.75p 12.00p 12.00p 840800
24/07/2019 10.00p 13.00p 9.60p 12.50p 548497
23/07/2019 10.50p 10.50p 9.25p 10.00p 294576
22/07/2019 11.50p 11.50p 10.00p 10.50p 479812
19/07/2019 12.75p 12.75p 11.15p 11.50p 169082
18/07/2019 11.25p 15.77p 11.25p 12.50p 1546794
17/07/2019 10.50p 11.90p 9.52p 11.25p 658817
16/07/2019 10.25p 11.00p 8.60p 10.50p 456503
15/07/2019 7.00p 11.39p 7.00p 10.00p 1141498
12/07/2019 7.00p 7.00p 6.72p 7.00p 7052
11/07/2019 7.00p 7.00p 7.00p 7.00p 50000
10/07/2019 6.13p 7.25p 6.13p 6.20p 294290
09/07/2019 6.13p 6.13p 6.01p 6.13p 4000
08/07/2019 6.13p 6.13p 6.01p 6.13p 6000
05/07/2019 6.13p 6.13p 6.00p 6.13p 200
04/07/2019 6.13p 6.13p 6.01p 6.13p 2712
03/07/2019 6.13p 6.25p 6.13p 6.13p 25000
02/07/2019 6.13p 6.13p 6.13p 6.13p 0
01/07/2019 6.13p 6.13p 6.13p 6.13p 0
28/06/2019 6.13p 6.13p 6.13p 6.13p 0
27/06/2019 6.13p 6.13p 6.13p 6.13p 0
26/06/2019 6.13p 6.13p 6.13p 6.13p 0
25/06/2019 6.13p 6.13p 5.75p 6.13p 25000
24/06/2019 6.13p 6.13p 6.13p 6.13p 0
21/06/2019 6.13p 6.13p 6.00p 6.13p 22670
20/06/2019 6.13p 6.13p 6.13p 6.13p 0
19/06/2019 6.13p 6.13p 6.00p 6.13p 8150
18/06/2019 6.13p 6.13p 6.13p 6.13p 0
17/06/2019 6.13p 6.13p 6.13p 6.13p 0
14/06/2019 6.13p 6.13p 6.13p 6.13p 0
13/06/2019 6.13p 6.13p 6.13p 6.13p 0
12/06/2019 6.13p 6.13p 6.13p 6.13p 0
11/06/2019 6.13p 6.13p 6.13p 6.13p 0
10/06/2019 6.13p 6.13p 6.00p 6.13p 2000

*Close Price adjusted for both dividends and splits