Okyo Pharma Limited NPV (OKYO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Okyo Pharma Limited NPV

Date Open High Low Close* Volume
19/05/2023 1.85p 1.98p 1.40p 1.40p 364144
18/05/2023 1.75p 2.00p 1.70p 1.85p 190312
17/05/2023 2.05p 2.30p 1.80p 2.05p 53972
16/05/2023 2.05p 2.05p 1.80p 2.05p 30885
15/05/2023 2.05p 2.30p 1.80p 2.05p 184295
12/05/2023 2.05p 2.30p 1.80p 2.05p 25276
11/05/2023 2.10p 2.30p 1.92p 2.05p 89555
10/05/2023 2.25p 2.48p 2.03p 2.10p 529747
09/05/2023 2.00p 2.72p 1.79p 2.40p 1839561
05/05/2023 2.00p 2.00p 1.71p 2.00p 91061
04/05/2023 2.00p 2.00p 1.70p 2.00p 480248
03/05/2023 1.80p 2.00p 1.63p 2.00p 132197
02/05/2023 1.80p 1.96p 1.60p 1.80p 611563
28/04/2023 1.65p 1.80p 1.50p 1.70p 500486
27/04/2023 1.65p 1.65p 1.60p 1.65p 15825
26/04/2023 1.55p 1.80p 1.50p 1.65p 574831
25/04/2023 1.55p 1.79p 1.50p 1.55p 401273
24/04/2023 1.55p 1.77p 1.50p 1.55p 172696
21/04/2023 1.55p 1.74p 1.50p 1.55p 259716
20/04/2023 1.55p 1.55p 1.49p 1.55p 150000
19/04/2023 1.55p 1.79p 1.44p 1.55p 410598
18/04/2023 1.55p 1.68p 1.43p 1.55p 260978
17/04/2023 1.55p 1.78p 1.40p 1.55p 16322
14/04/2023 1.55p 1.59p 1.40p 1.55p 579525
13/04/2023 1.55p 1.55p 1.46p 1.55p 2800
12/04/2023 1.65p 1.84p 1.35p 1.55p 524111
11/04/2023 1.75p 2.00p 1.50p 1.80p 1382631
06/04/2023 1.75p 2.00p 1.50p 1.75p 230226
05/04/2023 1.75p 2.00p 1.50p 1.75p 283610
04/04/2023 1.75p 2.24p 1.50p 1.75p 1309138
03/04/2023 2.05p 2.30p 1.80p 2.05p 111643
31/03/2023 2.05p 2.30p 1.80p 2.05p 191519
30/03/2023 1.85p 2.30p 1.85p 2.05p 2772962
29/03/2023 1.85p 2.05p 1.85p 1.85p 166
28/03/2023 1.85p 2.05p 1.85p 1.85p 27804
27/03/2023 1.85p 2.10p 1.85p 1.85p 59567
24/03/2023 1.85p 2.14p 1.76p 1.85p 55651
23/03/2023 2.25p 2.46p 1.85p 1.85p 299084
22/03/2023 2.25p 2.30p 2.00p 2.25p 33207
21/03/2023 2.25p 2.50p 2.00p 2.25p 762413
20/03/2023 2.75p 2.75p 2.00p 2.25p 652928
17/03/2023 2.50p 3.40p 2.30p 2.75p 893613
16/03/2023 2.50p 3.00p 2.50p 2.50p 197949
15/03/2023 2.50p 2.90p 2.17p 2.50p 670261
14/03/2023 2.50p 2.64p 2.40p 2.50p 194799
13/03/2023 3.05p 3.50p 2.60p 3.05p 189892
10/03/2023 2.95p 3.50p 2.60p 3.05p 280542
09/03/2023 2.80p 3.30p 2.80p 2.80p 4089
08/03/2023 2.80p 3.06p 2.60p 2.80p 982334
07/03/2023 2.70p 3.00p 2.60p 2.90p 307220
06/03/2023 2.75p 3.00p 2.50p 2.65p 147712
03/03/2023 2.75p 3.20p 2.50p 3.02p 123745
02/03/2023 2.75p 2.85p 2.50p 2.75p 447451
01/03/2023 3.25p 3.56p 2.43p 2.75p 1407850
28/02/2023 3.50p 4.00p 3.00p 3.25p 378264
27/02/2023 3.50p 3.50p 3.40p 3.50p 6807
24/02/2023 3.50p 4.00p 3.00p 3.50p 132924
23/02/2023 3.75p 4.40p 3.00p 3.50p 588024
22/02/2023 3.50p 4.00p 3.00p 3.75p 592588
21/02/2023 4.50p 5.00p 3.00p 4.08p 1311523
20/02/2023 5.25p 6.00p 3.50p 4.50p 1328703
17/02/2023 3.25p 8.50p 3.06p 5.40p 2609513
16/02/2023 3.25p 3.50p 3.25p 3.25p 256
15/02/2023 3.25p 3.50p 3.00p 3.25p 66001
14/02/2023 3.05p 3.50p 3.00p 3.25p 426964
13/02/2023 3.05p 3.10p 3.04p 3.05p 165542
10/02/2023 3.05p 3.10p 3.04p 3.05p 26720
09/02/2023 2.95p 3.10p 2.80p 3.00p 160636
08/02/2023 2.95p 3.10p 2.80p 2.95p 13076
07/02/2023 2.95p 3.10p 2.80p 2.95p 28999
06/02/2023 2.95p 3.10p 2.80p 2.95p 40516
03/02/2023 2.95p 3.05p 2.80p 2.95p 177559
02/02/2023 2.95p 3.10p 2.80p 2.95p 6770
01/02/2023 2.70p 2.95p 2.60p 2.95p 55586
31/01/2023 2.70p 2.78p 2.60p 2.70p 30903
30/01/2023 2.70p 2.86p 2.52p 2.86p 590580
27/01/2023 2.60p 2.80p 2.50p 2.70p 348643
26/01/2023 2.60p 2.68p 2.50p 2.60p 36020
25/01/2023 2.65p 2.70p 2.52p 2.60p 113416
24/01/2023 2.65p 2.80p 2.50p 2.65p 21664
23/01/2023 2.75p 2.98p 2.50p 2.75p 394016
20/01/2023 2.75p 2.98p 2.50p 2.75p 334
19/01/2023 2.75p 2.98p 2.65p 2.75p 100965
18/01/2023 2.75p 3.00p 2.50p 2.75p 32381
17/01/2023 2.85p 3.00p 2.50p 2.75p 122516
16/01/2023 2.90p 3.50p 2.75p 2.85p 539332
13/01/2023 2.25p 3.00p 2.00p 2.90p 249964
12/01/2023 2.15p 2.50p 2.00p 2.25p 83602
11/01/2023 2.15p 2.34p 1.80p 2.34p 372003
10/01/2023 1.85p 2.50p 1.80p 2.15p 538929
09/01/2023 2.25p 2.46p 1.60p 1.85p 745974
06/01/2023 2.25p 2.50p 2.00p 2.25p 77163
05/01/2023 2.50p 2.50p 2.00p 2.25p 41075
04/01/2023 2.50p 2.82p 2.50p 2.50p 3772
03/01/2023 2.50p 2.79p 2.05p 2.50p 11540
30/12/2022 2.75p 2.75p 2.50p 2.50p 38230
29/12/2022 2.75p 2.88p 2.53p 2.75p 201043
28/12/2022 2.75p 3.00p 2.48p 2.75p 153538
23/12/2022 2.75p 3.00p 2.58p 2.75p 18994
22/12/2022 2.60p 2.89p 2.55p 2.75p 599400
21/12/2022 2.25p 2.25p 2.10p 2.25p 3000
20/12/2022 2.25p 2.50p 2.00p 2.25p 417748
19/12/2022 2.25p 2.30p 2.25p 2.25p 5000
16/12/2022 2.35p 2.37p 2.00p 2.25p 1019399
15/12/2022 2.35p 2.35p 2.23p 2.35p 0
14/12/2022 2.60p 2.60p 2.35p 2.35p 115000
13/12/2022 2.75p 2.75p 2.51p 2.60p 40398
12/12/2022 2.75p 2.75p 2.50p 2.75p 670
09/12/2022 2.75p 2.75p 2.70p 2.75p 0
08/12/2022 2.75p 3.00p 2.50p 2.75p 74
07/12/2022 2.75p 3.00p 2.55p 2.75p 63509
06/12/2022 2.75p 3.00p 2.50p 2.75p 269456
05/12/2022 2.75p 2.90p 2.58p 2.75p 14317
02/12/2022 2.75p 2.75p 2.56p 2.75p 46875
01/12/2022 2.75p 2.75p 2.56p 2.75p 16269
30/11/2022 2.75p 2.75p 2.60p 2.75p 0
29/11/2022 3.00p 3.00p 2.50p 2.75p 63617
28/11/2022 3.00p 3.00p 2.60p 3.00p 733
25/11/2022 2.75p 3.05p 2.55p 3.00p 342431
24/11/2022 2.75p 3.00p 2.52p 2.75p 172458
23/11/2022 2.60p 2.75p 2.50p 2.75p 1238896
22/11/2022 2.60p 2.70p 2.60p 2.60p 82755
21/11/2022 2.65p 2.70p 2.56p 2.60p 49371
18/11/2022 2.75p 2.97p 2.55p 2.65p 469485
17/11/2022 2.75p 2.97p 2.62p 2.75p 46972
16/11/2022 2.75p 2.75p 2.72p 2.75p 17247
15/11/2022 2.75p 2.94p 2.75p 2.75p 20000
14/11/2022 2.75p 2.75p 2.75p 2.75p 0
11/11/2022 2.75p 2.94p 2.70p 2.75p 189099
10/11/2022 3.00p 3.00p 2.50p 2.75p 173438
09/11/2022 3.00p 3.06p 3.00p 3.00p 0
08/11/2022 3.00p 3.00p 2.55p 3.00p 4148
07/11/2022 3.00p 3.06p 3.00p 3.00p 0
04/11/2022 3.00p 3.00p 2.55p 3.00p 118743
03/11/2022 3.00p 3.00p 2.70p 3.00p 18519
02/11/2022 3.00p 3.06p 3.00p 3.00p 0
01/11/2022 3.25p 3.25p 2.70p 3.00p 191890
31/10/2022 3.25p 3.25p 3.20p 3.25p 0
28/10/2022 3.25p 3.50p 3.01p 3.25p 150829
27/10/2022 3.50p 3.50p 3.03p 3.50p 65823
26/10/2022 3.50p 3.50p 3.23p 3.50p 24196
25/10/2022 3.50p 3.69p 3.13p 3.50p 42949
24/10/2022 3.50p 3.50p 3.28p 3.50p 150000
21/10/2022 3.50p 3.50p 3.50p 3.50p 0
20/10/2022 3.50p 3.50p 3.23p 3.50p 19412
19/10/2022 3.25p 3.50p 3.20p 3.50p 31108
18/10/2022 3.25p 3.25p 3.00p 3.25p 29661
17/10/2022 3.25p 3.50p 3.00p 3.25p 1654
14/10/2022 3.25p 3.48p 3.23p 3.25p 31739
13/10/2022 3.25p 3.49p 3.25p 3.25p 49006
12/10/2022 3.25p 3.25p 3.13p 3.25p 0
11/10/2022 3.25p 3.25p 3.00p 3.25p 100
10/10/2022 3.25p 3.25p 3.13p 3.25p 0
07/10/2022 3.25p 3.25p 3.00p 3.25p 3334
06/10/2022 3.65p 3.65p 3.25p 3.25p 124115
05/10/2022 3.65p 3.80p 3.51p 3.65p 13536
04/10/2022 3.65p 3.65p 3.50p 3.65p 19714
03/10/2022 3.65p 3.80p 3.50p 3.65p 12130
30/09/2022 3.65p 3.65p 3.65p 3.65p 0
29/09/2022 3.65p 3.69p 3.50p 3.65p 494
28/09/2022 3.75p 3.75p 3.51p 3.65p 64772
27/09/2022 3.75p 3.90p 3.50p 3.75p 29063
26/09/2022 4.00p 4.00p 3.71p 3.75p 12857
23/09/2022 4.00p 4.19p 3.76p 4.00p 40507
22/09/2022 4.25p 4.30p 4.00p 4.00p 108322
21/09/2022 4.25p 4.37p 4.00p 4.00p 60991
20/09/2022 4.25p 4.25p 4.11p 4.25p 51
19/09/2022 4.25p 4.37p 4.00p 4.25p 30069
16/09/2022 4.25p 4.37p 4.00p 4.25p 30069
15/09/2022 4.25p 4.50p 4.11p 4.25p 12655
14/09/2022 4.25p 4.50p 4.11p 4.25p 71562
13/09/2022 4.15p 4.49p 4.00p 4.25p 267178
12/09/2022 3.95p 4.20p 3.50p 4.15p 48041
09/09/2022 3.95p 4.20p 3.50p 3.95p 9624
08/09/2022 3.95p 4.40p 3.62p 3.95p 337677
07/09/2022 3.35p 4.40p 3.35p 3.95p 165931
06/09/2022 3.25p 3.50p 3.25p 3.35p 350250
05/09/2022 3.25p 3.35p 3.25p 3.25p 73166
02/09/2022 3.25p 3.50p 3.25p 3.25p 20931
01/09/2022 2.90p 3.25p 2.71p 3.25p 921532
31/08/2022 2.90p 3.20p 2.60p 2.90p 36390
30/08/2022 2.65p 2.90p 2.60p 2.90p 1401900
29/08/2022 2.55p 2.55p 2.55p 2.55p 0
26/08/2022 2.55p 2.55p 2.55p 2.55p 0
25/08/2022 2.55p 2.59p 2.35p 2.55p 92856
24/08/2022 2.55p 2.55p 2.55p 2.55p 1065000
23/08/2022 2.65p 2.65p 2.31p 2.55p 34562
22/08/2022 2.75p 2.75p 2.59p 2.65p 130418
19/08/2022 2.75p 2.99p 2.55p 2.75p 143925
18/08/2022 2.35p 3.00p 2.35p 2.75p 723427
17/08/2022 2.35p 2.42p 2.25p 2.35p 34640
16/08/2022 2.75p 2.75p 2.20p 2.35p 237483
15/08/2022 2.75p 2.75p 2.68p 2.75p 8179
12/08/2022 2.75p 2.75p 2.75p 2.75p 0
11/08/2022 2.75p 3.00p 2.75p 2.75p 107183
10/08/2022 2.75p 3.00p 2.75p 2.75p 1000
09/08/2022 2.75p 2.75p 2.66p 2.75p 3388
08/08/2022 2.75p 3.00p 2.75p 2.75p 557175
05/08/2022 2.75p 2.80p 2.66p 2.75p 202500
04/08/2022 2.75p 2.90p 2.66p 2.75p 528635

*Close Price adjusted for both dividends and splits