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
31/12/2012 13.75p 15.12p 13.00p 14.25p 108975
28/12/2012 13.75p 14.32p 13.00p 13.75p 0
27/12/2012 13.75p 14.32p 13.00p 13.75p 65783
24/12/2012 13.50p 13.75p 13.18p 13.75p 1500
21/12/2012 12.75p 14.00p 12.75p 13.50p 233289
20/12/2012 11.75p 13.50p 11.00p 12.25p 168983
19/12/2012 11.75p 12.50p 10.00p 11.75p 9660642
18/12/2012 11.75p 11.75p 10.70p 11.75p 589
17/12/2012 11.75p 11.75p 10.70p 11.75p 700
14/12/2012 11.75p 12.00p 10.70p 11.75p 29500
13/12/2012 11.75p 11.75p 10.70p 11.75p 16697
12/12/2012 11.75p 12.19p 10.70p 11.75p 39720
11/12/2012 10.50p 13.46p 10.00p 11.75p 262075
10/12/2012 9.50p 9.80p 9.05p 9.50p 332000
07/12/2012 9.50p 9.75p 9.00p 9.50p 0
06/12/2012 9.50p 9.75p 9.00p 9.50p 14800
05/12/2012 9.50p 9.50p 9.05p 9.50p 44592
04/12/2012 9.50p 9.88p 9.50p 9.50p 505000
03/12/2012 9.75p 9.75p 9.00p 9.50p 28501
30/11/2012 9.75p 9.75p 9.00p 9.75p 15000
29/11/2012 9.75p 9.75p 8.50p 9.75p 50450
28/11/2012 10.00p 10.00p 9.50p 9.75p 2000
27/11/2012 10.00p 10.00p 9.75p 10.00p 0
26/11/2012 9.75p 10.00p 9.75p 10.00p 0
23/11/2012 9.75p 9.75p 9.75p 9.75p 8000
22/11/2012 10.38p 10.50p 9.50p 9.75p 34432
21/11/2012 10.38p 10.50p 9.75p 10.38p 0
20/11/2012 10.38p 10.50p 9.75p 10.38p 12879
19/11/2012 10.38p 10.38p 9.75p 10.38p 0
16/11/2012 10.38p 10.38p 9.75p 10.38p 3582
15/11/2012 11.75p 11.75p 9.75p 10.38p 103427
14/11/2012 11.75p 11.75p 11.00p 11.75p 12142
13/11/2012 12.00p 12.20p 12.00p 12.00p 42930
12/11/2012 12.00p 12.00p 11.50p 12.00p 10000
09/11/2012 12.00p 12.00p 11.50p 12.00p 0
08/11/2012 12.00p 12.00p 11.50p 12.00p 8000
07/11/2012 12.00p 12.25p 12.00p 12.00p 50000
06/11/2012 12.00p 12.25p 12.00p 12.00p 0
05/11/2012 12.00p 12.25p 12.00p 12.00p 4000
02/11/2012 12.00p 12.00p 11.38p 12.00p 0
01/11/2012 12.00p 12.00p 11.38p 12.00p 0
31/10/2012 12.00p 12.00p 11.38p 12.00p 23921
30/10/2012 12.00p 12.35p 11.00p 12.00p 99161
29/10/2012 12.25p 12.25p 11.50p 12.00p 10580
26/10/2012 12.25p 12.25p 11.50p 12.25p 5000
25/10/2012 12.25p 12.25p 11.50p 12.25p 0
24/10/2012 12.25p 12.25p 11.50p 12.25p 0
23/10/2012 12.25p 12.25p 11.50p 12.25p 0
22/10/2012 12.25p 12.25p 11.50p 12.25p 2632
19/10/2012 12.25p 12.77p 12.00p 12.25p 0
18/10/2012 12.00p 12.77p 12.00p 12.25p 56470
17/10/2012 12.00p 12.00p 11.50p 12.00p 0
16/10/2012 12.00p 12.00p 11.50p 12.00p 0
15/10/2012 12.00p 12.00p 11.50p 12.00p 16000
12/10/2012 12.00p 12.00p 11.50p 12.00p 13200
11/10/2012 11.75p 12.19p 11.50p 12.00p 2557
10/10/2012 11.75p 12.04p 11.75p 11.75p 5000
09/10/2012 11.25p 11.75p 11.03p 11.75p 16588
08/10/2012 11.25p 11.43p 11.25p 11.25p 4227
05/10/2012 11.25p 11.43p 11.25p 11.25p 1312
04/10/2012 11.25p 11.25p 11.05p 11.25p 15640
03/10/2012 11.75p 11.75p 10.50p 11.25p 687067
02/10/2012 11.75p 11.90p 11.50p 11.75p 17577
01/10/2012 11.75p 12.00p 11.50p 11.75p 146343
28/09/2012 10.75p 12.60p 10.75p 11.50p 462663
27/09/2012 10.38p 10.75p 10.38p 10.63p 23136
26/09/2012 10.38p 10.75p 10.29p 10.38p 15489
25/09/2012 10.50p 10.50p 10.28p 10.50p 4678
24/09/2012 10.50p 11.00p 10.25p 10.50p 0
21/09/2012 10.50p 11.00p 10.25p 10.50p 0
20/09/2012 10.50p 11.00p 10.25p 10.50p 20284
19/09/2012 10.13p 10.50p 10.13p 10.50p 19232
18/09/2012 10.13p 10.19p 10.13p 10.13p 9629
17/09/2012 10.13p 10.19p 10.00p 10.13p 78930
14/09/2012 10.13p 10.25p 10.00p 10.25p 55120
13/09/2012 10.13p 10.19p 10.06p 10.13p 0
12/09/2012 10.13p 10.19p 10.06p 10.13p 0
11/09/2012 10.13p 10.19p 10.06p 10.13p 54035
10/09/2012 10.13p 10.19p 10.13p 10.13p 0
07/09/2012 10.13p 10.19p 10.13p 10.13p 25560
06/09/2012 10.13p 10.19p 10.13p 10.13p 5000
05/09/2012 10.13p 10.13p 10.10p 10.13p 110056
04/09/2012 10.13p 10.13p 10.00p 10.13p 575
03/09/2012 10.13p 10.13p 10.05p 10.13p 39498
31/08/2012 10.13p 10.13p 10.01p 10.13p 17000
30/08/2012 10.13p 10.13p 10.00p 10.13p 90000
29/08/2012 10.00p 10.13p 10.00p 10.13p 52000
28/08/2012 10.25p 10.25p 10.00p 10.25p 8000
24/08/2012 10.25p 10.25p 10.20p 10.25p 0
23/08/2012 10.25p 10.25p 10.20p 10.25p 29033
22/08/2012 10.50p 10.50p 9.74p 10.25p 159667
21/08/2012 10.25p 10.50p 10.00p 10.50p 872
20/08/2012 10.25p 10.25p 10.00p 10.25p 0
17/08/2012 10.25p 10.25p 10.00p 10.25p 11000
16/08/2012 10.25p 10.25p 10.00p 10.25p 0
15/08/2012 10.25p 10.25p 10.00p 10.25p 0
14/08/2012 10.25p 10.25p 10.00p 10.25p 40614
13/08/2012 10.25p 10.25p 10.00p 10.25p 0
10/08/2012 10.25p 10.25p 10.00p 10.25p 9120
09/08/2012 10.25p 10.25p 10.00p 10.25p 102027
08/08/2012 10.25p 10.25p 10.25p 10.25p 5000
07/08/2012 10.38p 10.50p 10.25p 10.25p 0
06/08/2012 10.50p 10.50p 10.38p 10.50p 1500
03/08/2012 10.50p 10.50p 10.25p 10.50p 0
02/08/2012 10.50p 10.50p 10.25p 10.50p 0
01/08/2012 10.50p 10.50p 10.25p 10.50p 0
31/07/2012 10.50p 10.50p 10.25p 10.50p 1200
30/07/2012 10.50p 10.50p 10.40p 10.50p 27463
27/07/2012 10.50p 10.75p 10.25p 10.50p 0
26/07/2012 10.75p 10.75p 10.25p 10.50p 0
25/07/2012 10.63p 10.70p 10.25p 10.63p 0
24/07/2012 10.63p 10.70p 10.25p 10.63p 410000
23/07/2012 10.63p 10.70p 10.63p 10.63p 10000
20/07/2012 10.63p 10.70p 10.51p 10.63p 0
19/07/2012 10.63p 10.70p 10.51p 10.63p 35500
18/07/2012 10.63p 10.70p 10.51p 10.63p 0
17/07/2012 10.63p 10.70p 10.51p 10.63p 130000
16/07/2012 10.63p 10.63p 10.50p 10.63p 2146
13/07/2012 10.63p 10.63p 10.50p 10.63p 0
12/07/2012 10.63p 10.63p 10.50p 10.63p 872
11/07/2012 10.63p 10.63p 10.50p 10.63p 70080
10/07/2012 10.63p 10.63p 10.50p 10.63p 6170
09/07/2012 10.63p 10.63p 10.00p 10.63p 53808
06/07/2012 11.00p 11.50p 10.50p 10.63p 69296
05/07/2012 10.25p 10.25p 10.00p 10.25p 68927
04/07/2012 10.25p 10.25p 10.00p 10.25p 0
03/07/2012 10.25p 10.25p 10.00p 10.25p 12000
02/07/2012 10.25p 10.25p 10.00p 10.25p 4786
29/06/2012 10.25p 10.25p 10.00p 10.25p 0
28/06/2012 10.25p 10.25p 10.00p 10.25p 3500
27/06/2012 10.25p 10.50p 10.00p 10.25p 0
26/06/2012 10.50p 10.50p 10.00p 10.25p 3300
25/06/2012 10.50p 10.50p 10.40p 10.50p 0
22/06/2012 10.50p 10.50p 10.40p 10.50p 5617
21/06/2012 10.50p 12.00p 10.00p 10.50p 0
20/06/2012 11.50p 12.00p 10.00p 10.50p 131913
19/06/2012 11.50p 11.50p 10.00p 11.50p 280000
18/06/2012 11.50p 11.50p 11.00p 11.50p 10000
15/06/2012 11.50p 11.50p 11.00p 11.50p 8352
14/06/2012 11.25p 11.50p 11.00p 11.50p 10820
13/06/2012 11.25p 11.50p 11.00p 11.25p 96628
12/06/2012 11.50p 12.50p 11.00p 11.25p 0
11/06/2012 12.13p 12.50p 11.00p 11.50p 113188
08/06/2012 14.13p 14.13p 12.00p 12.13p 120162
07/06/2012 14.25p 14.25p 14.00p 14.13p 41398
06/06/2012 14.50p 14.50p 14.00p 14.25p 58917
01/06/2012 14.62p 14.62p 14.25p 14.25p 33478
31/05/2012 14.62p 14.62p 14.00p 14.62p 40507
30/05/2012 15.75p 15.75p 14.75p 14.88p 25022
29/05/2012 16.00p 16.00p 15.50p 15.75p 14060
28/05/2012 16.88p 16.88p 16.00p 16.00p 20000
25/05/2012 16.88p 16.88p 16.50p 16.88p 11800
24/05/2012 17.25p 17.25p 16.50p 16.88p 34100
23/05/2012 18.13p 18.13p 16.50p 17.25p 34243
22/05/2012 18.00p 18.00p 17.75p 18.00p 23500
21/05/2012 18.38p 18.38p 16.50p 18.00p 40500
18/05/2012 18.38p 18.44p 18.25p 18.38p 6530
17/05/2012 18.25p 18.45p 18.00p 18.38p 201540
16/05/2012 18.13p 18.25p 17.75p 18.00p 357623
15/05/2012 18.13p 18.50p 17.75p 18.13p 278000
14/05/2012 18.50p 19.00p 17.75p 18.13p 13416
11/05/2012 18.50p 19.00p 17.50p 18.50p 34275
10/05/2012 18.50p 18.50p 17.50p 18.50p 30792
09/05/2012 18.75p 19.76p 18.00p 18.50p 69220
08/05/2012 19.50p 19.50p 18.50p 18.75p 32287
04/05/2012 19.50p 19.50p 19.00p 19.50p 14000
03/05/2012 19.50p 19.50p 19.00p 19.50p 54800
02/05/2012 20.00p 20.00p 19.00p 19.50p 30858
01/05/2012 20.00p 20.13p 19.50p 20.00p 0
30/04/2012 20.13p 20.13p 19.50p 20.00p 42026
27/04/2012 20.13p 20.13p 19.81p 20.13p 22542
26/04/2012 20.13p 20.13p 20.13p 20.13p 6243
25/04/2012 19.88p 20.36p 19.75p 20.13p 103000
24/04/2012 19.88p 19.88p 19.75p 19.88p 10000
23/04/2012 20.38p 20.38p 19.50p 19.88p 33200
20/04/2012 20.38p 20.38p 19.75p 20.38p 114000
19/04/2012 20.38p 20.38p 20.25p 20.38p 15000
18/04/2012 20.38p 20.38p 20.25p 20.38p 17561
17/04/2012 20.38p 20.38p 20.25p 20.38p 25788
16/04/2012 20.38p 20.38p 20.25p 20.38p 1333
13/04/2012 20.38p 20.38p 20.28p 20.38p 10000
12/04/2012 21.25p 21.25p 20.00p 20.38p 30000
11/04/2012 21.25p 21.25p 21.00p 21.25p 8375
10/04/2012 21.00p 21.25p 20.61p 21.25p 132909
05/04/2012 21.00p 21.50p 20.00p 21.00p 0
04/04/2012 20.75p 21.50p 20.00p 21.00p 37248
03/04/2012 22.25p 22.25p 20.39p 20.75p 52173
02/04/2012 22.25p 22.50p 21.91p 22.25p 20831
30/03/2012 22.25p 22.50p 22.05p 22.25p 8180
29/03/2012 22.50p 22.75p 22.25p 22.25p 0
28/03/2012 22.50p 22.75p 22.25p 22.50p 0
27/03/2012 22.50p 22.75p 22.25p 22.50p 26794
26/03/2012 22.50p 22.50p 22.25p 22.50p 25837
23/03/2012 22.50p 22.50p 22.23p 22.38p 0
22/03/2012 22.50p 22.50p 22.23p 22.50p 2500
21/03/2012 22.50p 22.50p 22.25p 22.50p 4005
20/03/2012 22.50p 22.50p 22.25p 22.50p 2000
19/03/2012 22.50p 22.50p 22.25p 22.50p 10000
16/03/2012 22.50p 22.50p 21.50p 22.50p 122545
15/03/2012 22.62p 22.62p 22.50p 22.50p 13000

*Close Price adjusted for both dividends and splits