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
28/10/2009 21.25p 22.50p 21.25p 21.25p 1800
27/10/2009 21.25p 25.00p 21.25p 21.25p 18202
26/10/2009 22.50p 25.00p 21.25p 21.90p 30000
23/10/2009 22.50p 25.00p 21.25p 22.50p 1944
22/10/2009 22.50p 22.50p 20.00p 22.50p 0
21/10/2009 22.50p 22.50p 20.00p 22.50p 39492
20/10/2009 22.50p 23.75p 21.25p 22.50p 285000
19/10/2009 22.50p 23.75p 20.00p 22.50p 61077
16/10/2009 22.50p 23.75p 20.00p 22.50p 143842
15/10/2009 22.50p 23.75p 20.00p 22.50p 201000
14/10/2009 22.50p 25.00p 22.50p 22.50p 102765
13/10/2009 22.50p 25.00p 22.50p 22.50p 1727
12/10/2009 23.15p 25.00p 22.50p 22.50p 29803
09/10/2009 23.75p 23.75p 21.90p 23.15p 63151
08/10/2009 23.15p 23.75p 21.90p 23.75p 78393
07/10/2009 21.25p 25.00p 21.50p 23.15p 117682
06/10/2009 21.25p 22.50p 21.25p 21.25p 45088
05/10/2009 21.25p 22.50p 21.25p 21.25p 17878
02/10/2009 22.50p 22.50p 21.25p 21.25p 148536
01/10/2009 23.75p 23.75p 21.90p 22.50p 87600
30/09/2009 21.25p 25.00p 20.94p 23.15p 109809
29/09/2009 21.25p 22.50p 21.25p 21.25p 11282
28/09/2009 21.25p 22.50p 20.65p 21.25p 92500
25/09/2009 21.25p 22.50p 21.25p 21.25p 60054
24/09/2009 21.25p 22.50p 21.25p 21.25p 30785
23/09/2009 21.90p 22.50p 21.90p 22.50p 0
22/09/2009 21.90p 22.50p 21.90p 21.90p 61415
21/09/2009 21.90p 21.90p 21.25p 21.90p 4163

*Close Price adjusted for both dividends and splits