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
14/03/2012 22.62p 22.75p 22.50p 22.62p 15620
13/03/2012 22.62p 22.62p 22.50p 22.62p 25000
12/03/2012 22.62p 22.62p 22.50p 22.62p 0
09/03/2012 22.62p 22.62p 22.50p 22.62p 0
08/03/2012 22.62p 22.62p 22.50p 22.62p 1853
07/03/2012 22.62p 22.62p 22.50p 22.62p 0
06/03/2012 22.62p 22.62p 22.50p 22.62p 21074
05/03/2012 22.62p 22.70p 22.50p 22.62p 78000
02/03/2012 22.62p 23.25p 22.00p 22.62p 0
01/03/2012 22.38p 23.25p 22.00p 22.62p 0
29/02/2012 23.25p 23.25p 22.00p 22.38p 12200
28/02/2012 23.25p 23.25p 23.00p 23.25p 51542
27/02/2012 22.75p 23.25p 22.62p 23.25p 158000
24/02/2012 22.75p 22.75p 22.62p 22.75p 20000
23/02/2012 22.75p 23.00p 22.50p 22.75p 53779
22/02/2012 22.50p 22.68p 22.50p 22.50p 66500
21/02/2012 22.50p 22.65p 22.50p 22.50p 2200
20/02/2012 22.62p 22.62p 22.00p 22.50p 25844
17/02/2012 22.62p 22.62p 22.40p 22.62p 25000
16/02/2012 22.62p 22.62p 22.36p 22.62p 13531
15/02/2012 22.25p 22.91p 22.25p 22.62p 52191
14/02/2012 23.25p 23.25p 22.00p 22.25p 61579
13/02/2012 23.25p 23.35p 23.25p 23.25p 10969
10/02/2012 23.25p 23.35p 23.00p 23.25p 4032
09/02/2012 23.25p 23.25p 23.00p 23.00p 71434
08/02/2012 23.50p 23.88p 23.25p 23.25p 70000
07/02/2012 23.50p 23.70p 23.00p 23.50p 36117
06/02/2012 23.25p 25.14p 23.00p 23.50p 290542
03/02/2012 23.25p 23.51p 23.10p 23.25p 36699
02/02/2012 23.25p 23.50p 23.00p 23.25p 102253
01/02/2012 23.25p 23.42p 23.25p 23.25p 12627
31/01/2012 23.25p 23.25p 23.07p 23.25p 960
30/01/2012 23.50p 23.50p 22.84p 23.25p 89400
27/01/2012 23.75p 23.75p 23.50p 23.50p 56770
26/01/2012 24.00p 24.00p 23.41p 23.75p 112252
25/01/2012 23.88p 24.00p 23.50p 24.00p 30000
24/01/2012 24.00p 24.00p 23.88p 23.88p 786
23/01/2012 25.00p 25.00p 23.00p 24.00p 232430
20/01/2012 25.00p 25.00p 24.00p 25.00p 20623
19/01/2012 25.00p 25.00p 24.01p 24.75p 200000
18/01/2012 24.50p 25.00p 24.20p 25.00p 5617
17/01/2012 24.75p 24.75p 24.50p 24.50p 10064
16/01/2012 24.75p 24.75p 24.53p 24.75p 27184
13/01/2012 24.75p 24.75p 24.53p 24.75p 5565
12/01/2012 24.50p 24.80p 24.50p 24.75p 52958
11/01/2012 24.63p 24.63p 23.75p 24.50p 55000
10/01/2012 24.50p 24.90p 24.15p 24.63p 24000
09/01/2012 24.12p 25.00p 23.25p 24.50p 110248
06/01/2012 24.00p 25.00p 24.00p 24.12p 42884
05/01/2012 23.25p 25.00p 23.25p 24.00p 75131
04/01/2012 23.63p 24.50p 22.38p 23.25p 9252
03/01/2012 22.38p 23.63p 22.38p 23.63p 35000
30/12/2011 22.38p 22.41p 22.00p 22.38p 52115
29/12/2011 22.38p 22.38p 22.15p 22.38p 0
28/12/2011 22.38p 22.38p 22.15p 22.38p 0
23/12/2011 22.38p 22.38p 22.15p 22.38p 4000
22/12/2011 22.38p 22.50p 22.38p 22.38p 0
21/12/2011 22.38p 22.50p 22.38p 22.38p 0
20/12/2011 22.50p 22.50p 22.38p 22.38p 0
19/12/2011 22.50p 22.50p 22.50p 22.50p 13333
16/12/2011 22.50p 22.50p 22.50p 22.50p 0
15/12/2011 22.50p 22.50p 22.50p 22.50p 5000
14/12/2011 23.50p 23.50p 22.50p 22.50p 1129
13/12/2011 23.50p 24.00p 22.25p 23.50p 0
12/12/2011 24.00p 24.00p 22.25p 23.50p 34000
09/12/2011 24.00p 24.00p 23.27p 24.00p 4000
08/12/2011 24.00p 24.00p 23.25p 24.00p 2000
07/12/2011 24.50p 24.50p 22.50p 24.00p 35420
06/12/2011 24.75p 24.75p 22.00p 24.50p 61000
05/12/2011 24.75p 26.00p 22.00p 24.75p 435901
02/12/2011 26.50p 26.50p 22.00p 22.00p 307083
01/12/2011 25.62p 27.00p 25.00p 26.50p 76857
30/11/2011 24.63p 26.25p 23.00p 25.62p 341964
29/11/2011 24.63p 24.89p 22.00p 22.00p 49000
28/11/2011 24.63p 24.97p 23.00p 24.63p 21500
25/11/2011 24.63p 24.98p 24.63p 24.63p 6000
24/11/2011 24.63p 25.03p 24.63p 24.63p 47936
23/11/2011 24.63p 25.00p 23.90p 24.63p 54961
22/11/2011 25.00p 25.00p 24.00p 24.63p 63000
21/11/2011 25.25p 25.25p 24.00p 25.00p 25655
18/11/2011 25.62p 25.62p 24.53p 25.25p 3151
17/11/2011 25.50p 25.62p 25.50p 25.62p 20000
16/11/2011 25.50p 25.50p 24.15p 25.50p 0
15/11/2011 25.50p 25.50p 24.15p 25.50p 0
14/11/2011 25.50p 25.50p 24.15p 25.50p 7407
11/11/2011 26.00p 26.00p 24.15p 25.50p 20000
10/11/2011 26.00p 26.00p 24.75p 26.00p 100000
09/11/2011 26.12p 26.12p 25.00p 26.00p 140000
08/11/2011 26.12p 26.12p 25.00p 26.12p 104000
07/11/2011 26.12p 26.12p 25.25p 26.12p 80000
04/11/2011 26.50p 26.50p 26.00p 26.12p 31100
03/11/2011 26.50p 26.50p 26.00p 26.50p 10000
02/11/2011 26.50p 27.25p 26.00p 26.50p 0
01/11/2011 27.25p 27.25p 26.00p 26.50p 36250
31/10/2011 27.00p 27.25p 27.00p 27.25p 3554
28/10/2011 27.25p 27.25p 26.00p 27.00p 11800
27/10/2011 27.75p 27.92p 26.50p 27.25p 33332
26/10/2011 28.00p 28.00p 26.50p 27.75p 25000
25/10/2011 27.25p 28.00p 27.00p 28.00p 16000
24/10/2011 27.25p 27.40p 26.75p 27.25p 0
21/10/2011 27.25p 27.40p 26.75p 27.25p 37000
20/10/2011 27.50p 28.00p 26.68p 27.25p 103000
19/10/2011 27.50p 27.50p 27.10p 27.50p 0
18/10/2011 27.50p 27.50p 27.10p 27.50p 22
17/10/2011 28.25p 28.25p 26.50p 27.50p 69669
14/10/2011 28.25p 28.50p 27.00p 28.25p 0
13/10/2011 28.25p 28.50p 27.00p 28.25p 31500
12/10/2011 28.25p 28.50p 26.75p 28.25p 0
11/10/2011 28.25p 28.50p 26.75p 28.25p 0
10/10/2011 28.50p 28.50p 26.75p 28.25p 0
07/10/2011 27.00p 27.25p 26.75p 27.25p 571
06/10/2011 26.50p 27.00p 26.50p 27.00p 55000
05/10/2011 27.50p 27.50p 25.04p 26.50p 35000
04/10/2011 27.75p 27.75p 27.10p 27.50p 5258
03/10/2011 27.75p 27.75p 26.19p 27.75p 14202
30/09/2011 27.75p 27.97p 27.00p 27.75p 30000
29/09/2011 29.37p 29.37p 26.27p 27.75p 102770
28/09/2011 28.75p 29.35p 28.75p 29.00p 250
27/09/2011 27.75p 28.75p 27.50p 28.75p 0
26/09/2011 28.25p 28.25p 27.56p 27.75p 9562
23/09/2011 28.75p 28.75p 27.50p 28.25p 31754
22/09/2011 29.00p 29.73p 28.00p 28.75p 50598
21/09/2011 29.00p 29.00p 28.24p 29.00p 10510
20/09/2011 28.25p 28.25p 27.61p 28.00p 31807
19/09/2011 28.00p 28.82p 27.78p 28.25p 17950
16/09/2011 28.25p 28.25p 27.50p 28.25p 30000
15/09/2011 28.38p 28.38p 28.25p 28.25p 0
14/09/2011 28.38p 28.50p 27.75p 28.38p 77862
13/09/2011 28.00p 28.50p 27.75p 28.38p 77862
12/09/2011 28.75p 28.75p 28.00p 28.00p 63186
09/09/2011 29.25p 29.75p 29.00p 29.00p 0
08/09/2011 29.75p 29.75p 29.25p 29.25p 30000
07/09/2011 29.50p 30.00p 29.50p 29.75p 12723
06/09/2011 29.50p 30.00p 29.25p 29.50p 8716
05/09/2011 29.37p 30.00p 29.37p 29.50p 12000
02/09/2011 29.37p 30.00p 29.00p 29.37p 12830
01/09/2011 29.37p 29.37p 29.30p 29.37p 46
31/08/2011 29.25p 30.75p 29.25p 29.37p 39500
30/08/2011 28.38p 29.50p 28.38p 29.25p 90016
26/08/2011 28.38p 29.00p 28.30p 28.38p 17335
25/08/2011 28.38p 28.50p 28.25p 28.38p 0
24/08/2011 28.25p 28.50p 28.25p 28.38p 4600
23/08/2011 26.63p 29.00p 26.63p 28.25p 27843
22/08/2011 25.75p 27.00p 25.75p 26.63p 64800
19/08/2011 26.00p 26.05p 25.55p 25.75p 3078
18/08/2011 26.00p 26.55p 26.00p 26.00p 0
17/08/2011 26.00p 26.55p 26.00p 26.00p 33925
16/08/2011 26.00p 26.00p 25.48p 26.00p 2000
15/08/2011 26.00p 26.00p 25.00p 26.00p 6600
12/08/2011 26.00p 26.50p 25.00p 26.00p 0
11/08/2011 26.00p 26.50p 25.00p 26.00p 33648
10/08/2011 26.00p 26.00p 25.00p 26.00p 24800
09/08/2011 27.00p 27.00p 25.50p 26.63p 167932
08/08/2011 28.50p 28.50p 26.80p 27.00p 69664
05/08/2011 29.50p 29.50p 26.50p 28.50p 32250
04/08/2011 30.75p 30.75p 29.00p 29.50p 60675
03/08/2011 30.75p 30.95p 30.52p 30.75p 17589
02/08/2011 30.75p 30.75p 30.50p 30.75p 72000
01/08/2011 30.75p 30.75p 30.75p 30.75p 0
29/07/2011 31.25p 31.25p 30.50p 30.75p 2569576
28/07/2011 31.25p 32.00p 31.25p 31.25p 11249
27/07/2011 31.50p 31.50p 30.68p 31.25p 23966
26/07/2011 31.50p 32.25p 30.70p 31.50p 27419
25/07/2011 31.38p 32.04p 31.00p 31.50p 15000
22/07/2011 31.38p 32.25p 31.38p 31.38p 410571
21/07/2011 31.25p 31.50p 31.25p 31.38p 16100
20/07/2011 31.25p 31.50p 31.00p 31.25p 0
19/07/2011 31.00p 31.50p 31.00p 31.25p 10000
18/07/2011 31.00p 31.00p 30.50p 31.00p 33950
15/07/2011 31.00p 31.15p 30.00p 31.00p 435504
14/07/2011 31.00p 31.00p 30.00p 31.00p 48913
13/07/2011 31.13p 31.65p 30.30p 31.00p 435500
12/07/2011 30.50p 31.95p 30.50p 31.13p 11841
11/07/2011 29.50p 32.61p 29.50p 30.13p 173917
08/07/2011 28.87p 30.00p 28.87p 29.50p 167362
07/07/2011 29.00p 29.74p 28.25p 28.87p 58826
06/07/2011 29.37p 29.37p 28.00p 29.00p 14188
05/07/2011 29.37p 30.00p 27.42p 29.37p 0
04/07/2011 29.50p 30.00p 27.42p 29.00p 75000
01/07/2011 30.00p 30.00p 28.50p 29.50p 59157
30/06/2011 30.50p 31.00p 29.00p 30.00p 92454
29/06/2011 30.50p 30.88p 29.80p 30.50p 0
28/06/2011 30.50p 30.50p 29.80p 30.50p 10000
27/06/2011 30.63p 31.21p 29.50p 30.50p 39393
24/06/2011 30.63p 30.63p 27.75p 30.63p 15000
23/06/2011 31.50p 31.50p 30.00p 30.63p 58000
22/06/2011 31.50p 31.50p 30.50p 31.50p 33600
21/06/2011 32.00p 32.00p 31.50p 31.50p 10000
20/06/2011 32.25p 32.25p 31.50p 32.00p 2000
17/06/2011 32.50p 32.50p 31.50p 32.25p 3636
16/06/2011 33.00p 33.00p 32.00p 32.50p 28270
15/06/2011 33.13p 33.13p 32.50p 33.00p 50000
14/06/2011 33.13p 33.13p 32.78p 33.13p 9100
13/06/2011 33.38p 33.38p 33.00p 33.13p 0
10/06/2011 33.50p 33.50p 33.00p 33.38p 18162
09/06/2011 33.50p 33.55p 32.72p 33.50p 102022
08/06/2011 33.00p 33.55p 32.55p 33.50p 20963
07/06/2011 34.00p 34.00p 32.62p 32.62p 74604
06/06/2011 34.00p 34.43p 33.50p 34.00p 41814
03/06/2011 34.00p 34.10p 33.50p 34.00p 49752

*Close Price adjusted for both dividends and splits