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
07/01/2021 8.25p 8.50p 8.00p 8.25p 470879
06/01/2021 7.75p 8.49p 7.38p 8.00p 406675
05/01/2021 7.75p 8.00p 7.75p 7.75p 77047
04/01/2021 7.78p 8.20p 7.30p 7.63p 440307
01/01/2021 7.50p 7.50p 7.20p 7.50p 69138
31/12/2020 7.50p 7.50p 7.20p 7.50p 69138
30/12/2020 7.50p 7.77p 7.50p 7.50p 11000
29/12/2020 7.50p 7.79p 7.20p 7.50p 46862
28/12/2020 7.50p 7.50p 7.01p 7.50p 4243
25/12/2020 7.50p 7.50p 7.01p 7.50p 4243
24/12/2020 7.50p 7.50p 7.01p 7.50p 4243
23/12/2020 7.75p 8.00p 7.50p 7.50p 126857
22/12/2020 7.75p 7.90p 7.51p 7.75p 37597
21/12/2020 7.75p 7.90p 7.60p 7.75p 66613
18/12/2020 7.75p 7.75p 7.65p 7.75p 52824
17/12/2020 7.75p 7.75p 7.63p 7.75p 50484
16/12/2020 7.75p 7.75p 7.75p 7.75p 11484
15/12/2020 7.50p 8.00p 7.50p 7.75p 87684
14/12/2020 7.50p 8.00p 6.90p 7.75p 222871
11/12/2020 7.25p 7.50p 7.05p 7.50p 17573
10/12/2020 7.25p 7.40p 6.76p 7.25p 29965
09/12/2020 7.25p 7.75p 7.00p 7.25p 46968
08/12/2020 7.25p 7.75p 6.90p 7.25p 128717
07/12/2020 7.25p 7.39p 6.76p 7.13p 204615
04/12/2020 7.25p 7.50p 7.05p 7.25p 56762
03/12/2020 7.88p 8.25p 7.01p 7.25p 199117
02/12/2020 7.88p 7.88p 7.10p 7.88p 189372
01/12/2020 7.75p 7.90p 7.50p 7.88p 40982
30/11/2020 7.75p 7.80p 7.50p 7.75p 60561
27/11/2020 8.00p 8.00p 7.51p 8.00p 55992
26/11/2020 8.00p 8.00p 7.51p 8.00p 41748
25/11/2020 8.13p 8.13p 7.50p 8.00p 87605
24/11/2020 8.13p 8.13p 7.76p 8.13p 152287
23/11/2020 8.13p 8.40p 7.76p 8.13p 37055
20/11/2020 8.13p 8.25p 7.75p 7.88p 210941
19/11/2020 8.25p 8.39p 7.76p 8.13p 109597
18/11/2020 8.25p 8.50p 8.11p 8.25p 97283
17/11/2020 8.50p 8.75p 7.50p 8.25p 316165
16/11/2020 8.50p 8.68p 8.00p 8.50p 177106
13/11/2020 8.13p 9.00p 8.00p 8.50p 73076
12/11/2020 8.88p 9.25p 8.12p 8.13p 370383
10/11/2020 8.25p 9.00p 8.16p 8.75p 205992
09/11/2020 9.00p 9.20p 8.00p 8.25p 455850
06/11/2020 9.38p 9.50p 8.50p 9.00p 240331
05/11/2020 9.50p 9.50p 9.17p 9.38p 74893
04/11/2020 9.25p 9.90p 9.18p 9.50p 97101
03/11/2020 10.00p 10.00p 9.16p 9.25p 61830
02/11/2020 10.00p 10.50p 9.66p 10.00p 70951
30/10/2020 9.75p 10.20p 9.10p 10.00p 103632
29/10/2020 10.50p 10.50p 9.50p 9.75p 372379
28/10/2020 10.50p 11.00p 10.01p 10.50p 111615
27/10/2020 11.25p 11.67p 10.51p 10.75p 322068
26/10/2020 11.25p 12.00p 10.50p 11.25p 145828
23/10/2020 11.25p 12.00p 10.50p 11.25p 100753
22/10/2020 11.50p 11.93p 11.01p 11.25p 162655
21/10/2020 11.50p 12.00p 11.14p 11.50p 73548
20/10/2020 11.00p 12.00p 10.76p 12.00p 184099
19/10/2020 11.00p 11.50p 10.20p 11.50p 440350
16/10/2020 12.00p 12.35p 10.63p 11.00p 286051
15/10/2020 12.25p 12.60p 11.83p 12.00p 97530
14/10/2020 11.25p 13.30p 10.55p 12.00p 829289
13/10/2020 11.25p 12.00p 10.50p 11.25p 287377
12/10/2020 12.00p 12.50p 10.02p 11.90p 566586
09/10/2020 9.60p 13.40p 9.55p 12.10p 2053328
08/10/2020 8.75p 9.45p 7.65p 9.35p 1053411
07/10/2020 8.75p 9.00p 8.50p 8.75p 86226
06/10/2020 9.00p 9.50p 8.50p 8.75p 309147
05/10/2020 9.00p 9.50p 8.51p 9.50p 324585
02/10/2020 9.00p 9.50p 8.50p 9.50p 72569
01/10/2020 9.00p 9.50p 8.50p 9.00p 380621
30/09/2020 9.00p 9.50p 8.67p 9.50p 72670
29/09/2020 9.25p 9.50p 9.00p 9.50p 23324
28/09/2020 10.00p 10.00p 8.50p 9.25p 794419
25/09/2020 10.50p 11.00p 10.00p 10.00p 198077
24/09/2020 11.50p 11.60p 10.06p 11.00p 183401
23/09/2020 9.75p 11.50p 9.50p 11.50p 1509089
22/09/2020 9.25p 9.75p 8.21p 9.75p 1113927
21/09/2020 10.13p 10.50p 9.75p 9.88p 399331
18/09/2020 10.00p 10.20p 9.60p 10.13p 279373
17/09/2020 10.50p 10.50p 10.01p 10.25p 337501
16/09/2020 10.75p 10.75p 10.00p 10.50p 164556
15/09/2020 11.00p 11.50p 10.50p 10.75p 266973
14/09/2020 11.00p 11.30p 10.50p 11.00p 129743
11/09/2020 11.00p 11.20p 10.51p 11.00p 142476
10/09/2020 11.50p 11.50p 10.51p 11.00p 155622
09/09/2020 11.25p 11.50p 10.50p 11.50p 777962
08/09/2020 13.00p 13.45p 11.25p 11.25p 279479
07/09/2020 13.00p 13.30p 12.22p 12.50p 204386
04/09/2020 11.50p 13.00p 11.00p 12.75p 737226
03/09/2020 12.50p 12.50p 11.00p 11.50p 577730
02/09/2020 13.50p 13.50p 12.00p 12.50p 317714
01/09/2020 13.75p 13.75p 13.00p 13.50p 290536
31/08/2020 13.75p 13.90p 13.50p 13.75p 208004
28/08/2020 13.75p 13.90p 13.50p 13.75p 208004
27/08/2020 13.25p 13.75p 12.15p 13.75p 697582
26/08/2020 14.00p 14.00p 13.00p 13.25p 270567
25/08/2020 14.00p 14.30p 13.55p 14.00p 494405
24/08/2020 15.25p 15.30p 14.00p 14.00p 762119
21/08/2020 15.50p 16.00p 14.52p 15.25p 157456
20/08/2020 16.25p 16.25p 14.66p 15.50p 616615
19/08/2020 17.25p 17.49p 15.62p 17.20p 725496
18/08/2020 17.25p 18.00p 16.55p 17.00p 1004125
17/08/2020 13.25p 16.80p 13.12p 16.50p 1815727
14/08/2020 13.00p 13.25p 12.00p 13.25p 911540
13/08/2020 13.50p 14.00p 12.50p 14.00p 533863
12/08/2020 14.40p 14.40p 11.78p 13.50p 1800161
11/08/2020 16.75p 16.79p 14.50p 14.65p 1062361
10/08/2020 18.00p 18.50p 16.51p 16.75p 677221
07/08/2020 15.50p 18.24p 15.05p 18.00p 1837585
06/08/2020 15.50p 16.99p 15.00p 16.20p 673507
05/08/2020 14.75p 16.00p 14.51p 15.50p 1449058
04/08/2020 16.50p 16.50p 14.50p 14.75p 1742140
03/08/2020 15.50p 19.00p 15.50p 16.50p 3905112
31/07/2020 13.50p 15.00p 12.60p 14.75p 1362769
30/07/2020 12.25p 13.50p 12.00p 13.50p 1001870
29/07/2020 11.00p 12.50p 10.80p 12.25p 624461
28/07/2020 10.25p 11.40p 9.10p 11.00p 1302384
27/07/2020 11.75p 11.89p 10.06p 10.25p 725326
24/07/2020 10.00p 12.30p 9.87p 11.75p 626259
23/07/2020 9.50p 11.00p 9.24p 10.00p 711041
22/07/2020 10.50p 11.50p 9.24p 10.00p 1176943
21/07/2020 9.90p 12.50p 9.80p 10.50p 3050852
20/07/2020 8.25p 11.00p 8.00p 9.90p 3161586
17/07/2020 7.63p 8.38p 7.63p 8.25p 411639
16/07/2020 7.63p 8.15p 7.48p 7.63p 736537
15/07/2020 7.00p 8.80p 7.00p 7.63p 1114829
14/07/2020 7.00p 7.50p 7.00p 7.00p 762590
13/07/2020 6.00p 7.55p 6.00p 7.10p 1397940
10/07/2020 5.75p 6.50p 5.51p 6.25p 602151
09/07/2020 5.60p 5.80p 5.36p 5.75p 145621
08/07/2020 5.60p 6.00p 5.33p 5.60p 325078
07/07/2020 5.50p 5.70p 5.18p 5.60p 38667
06/07/2020 6.00p 6.00p 5.50p 5.50p 181739
03/07/2020 6.50p 6.88p 6.00p 6.25p 241676
02/07/2020 5.25p 6.98p 5.25p 6.50p 641572
01/07/2020 5.00p 6.03p 5.00p 5.25p 300000
29/06/2020 5.00p 5.24p 4.90p 5.00p 10457
26/06/2020 5.00p 5.00p 4.90p 5.00p 233607
25/06/2020 5.00p 5.25p 4.87p 5.00p 202000
24/06/2020 5.00p 5.00p 5.00p 5.00p 125000
23/06/2020 5.00p 5.38p 4.83p 5.00p 100631
22/06/2020 5.50p 5.50p 5.00p 5.00p 90929
19/06/2020 5.00p 5.50p 5.00p 5.50p 145867
18/06/2020 5.00p 5.50p 5.00p 5.00p 79210
17/06/2020 5.25p 5.25p 5.00p 5.00p 43549
16/06/2020 5.25p 5.50p 5.10p 5.25p 279305
15/06/2020 5.00p 5.50p 4.69p 5.25p 174705
11/06/2020 4.50p 4.98p 4.27p 4.50p 245001
10/06/2020 4.75p 4.95p 4.21p 4.50p 279895
09/06/2020 4.25p 5.00p 4.25p 4.75p 320668
08/06/2020 3.75p 4.50p 3.65p 4.25p 731204
05/06/2020 3.75p 3.90p 3.19p 3.75p 1007485
04/06/2020 3.00p 4.00p 2.73p 3.75p 970079
03/06/2020 2.75p 3.50p 2.73p 3.00p 151170
02/06/2020 2.13p 3.35p 1.75p 2.75p 1687684
01/06/2020 1.75p 2.42p 1.75p 2.13p 565587
29/05/2020 1.25p 2.00p 1.25p 1.75p 312350
28/05/2020 2.65p 2.85p 1.88p 1.95p 472721
27/05/2020 2.55p 2.65p 2.40p 2.65p 358333
26/05/2020 2.55p 2.55p 2.55p 2.55p 0
22/05/2020 2.55p 2.55p 2.12p 2.55p 13786
21/05/2020 2.75p 2.75p 2.23p 2.55p 161555
20/05/2020 3.10p 3.15p 2.21p 2.75p 299280
19/05/2020 2.50p 3.65p 2.50p 3.10p 1797801
18/05/2020 2.10p 2.50p 2.10p 2.50p 297416
15/05/2020 2.10p 2.10p 2.10p 2.10p 0
14/05/2020 2.35p 2.40p 1.72p 2.10p 26388
13/05/2020 2.35p 2.35p 2.35p 2.35p 0
12/05/2020 2.35p 2.35p 2.35p 2.35p 0
11/05/2020 2.35p 2.45p 2.35p 2.35p 19898
07/05/2020 2.35p 2.35p 2.00p 2.35p 20000
06/05/2020 2.35p 2.35p 2.35p 2.35p 0
05/05/2020 2.35p 2.58p 2.00p 2.35p 103880
01/05/2020 2.60p 2.65p 2.21p 2.60p 156047
30/04/2020 2.75p 2.94p 2.35p 2.60p 329700
29/04/2020 3.25p 3.25p 2.20p 2.75p 576737
28/04/2020 3.25p 3.25p 2.69p 3.25p 5654
27/04/2020 3.25p 3.40p 2.70p 3.25p 139905
24/04/2020 3.50p 3.50p 2.70p 3.25p 41377
23/04/2020 3.50p 3.90p 3.02p 3.50p 68455
22/04/2020 3.00p 4.00p 3.00p 3.50p 334310
21/04/2020 3.75p 3.90p 2.60p 3.00p 457587
20/04/2020 3.10p 6.20p 3.00p 3.75p 1425526
17/04/2020 1.70p 3.50p 1.70p 3.10p 704437
16/04/2020 1.70p 1.70p 1.70p 1.70p 0
15/04/2020 1.70p 1.70p 1.70p 1.70p 0
14/04/2020 1.70p 1.70p 1.70p 1.70p 0
09/04/2020 1.70p 1.70p 1.70p 1.70p 0
08/04/2020 1.75p 1.75p 1.54p 1.70p 425
07/04/2020 1.70p 1.70p 1.68p 1.70p 28244
06/04/2020 1.70p 1.70p 1.70p 1.70p 0
03/04/2020 1.75p 1.75p 1.70p 1.70p 0
02/04/2020 1.70p 1.70p 1.70p 1.70p 0
01/04/2020 1.70p 1.70p 1.70p 1.70p 0
31/03/2020 1.70p 1.88p 1.70p 1.70p 10002
30/03/2020 1.75p 1.75p 1.68p 1.70p 29402
27/03/2020 1.75p 2.00p 1.75p 1.75p 10000
26/03/2020 1.75p 2.00p 1.65p 1.75p 25728
25/03/2020 1.88p 2.00p 1.75p 1.75p 309967
24/03/2020 1.88p 2.00p 1.85p 1.88p 154402

*Close Price adjusted for both dividends and splits