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
21/05/2024 0.80p 0.85p 0.80p 0.80p 0
20/05/2024 0.73p 0.88p 0.73p 0.80p 73581
17/05/2024 0.73p 0.80p 0.67p 0.73p 37148
16/05/2024 0.83p 0.83p 0.65p 0.73p 163310
15/05/2024 0.83p 0.86p 0.83p 0.83p 0
14/05/2024 0.83p 0.86p 0.83p 0.83p 0
13/05/2024 0.83p 0.87p 0.83p 0.83p 3278
10/05/2024 0.75p 0.83p 0.71p 0.83p 142115
09/05/2024 0.75p 0.75p 0.75p 0.75p 0
08/05/2024 0.75p 0.75p 0.75p 0.75p 0
07/05/2024 0.75p 0.79p 0.71p 0.75p 2268
03/05/2024 0.75p 0.75p 0.75p 0.75p 0
02/05/2024 0.75p 0.79p 0.75p 0.75p 1734
01/05/2024 0.78p 0.78p 0.72p 0.75p 69578
30/04/2024 0.83p 0.83p 0.76p 0.78p 300000
29/04/2024 0.83p 0.88p 0.75p 0.83p 22163
26/04/2024 0.83p 0.90p 0.77p 0.83p 119941
25/04/2024 0.83p 0.83p 0.83p 0.83p 0
24/04/2024 0.67p 0.90p 0.67p 0.83p 288739
23/04/2024 0.60p 0.73p 0.60p 0.67p 145993
22/04/2024 0.60p 0.68p 0.60p 0.60p 400588
19/04/2024 0.73p 0.73p 0.61p 0.65p 377404
18/04/2024 0.73p 0.73p 0.68p 0.73p 0
17/04/2024 0.75p 0.81p 0.62p 0.73p 239030
16/04/2024 0.75p 0.75p 0.72p 0.75p 0
15/04/2024 0.75p 0.75p 0.63p 0.75p 200884
12/04/2024 0.55p 0.91p 0.55p 0.75p 2820041
11/04/2024 0.55p 0.55p 0.53p 0.55p 0
10/04/2024 0.55p 0.66p 0.45p 0.55p 63510
09/04/2024 0.55p 0.66p 0.45p 0.55p 15964
08/04/2024 0.55p 0.66p 0.45p 0.55p 6938
05/04/2024 0.55p 0.66p 0.55p 0.55p 351
04/04/2024 0.55p 0.55p 0.53p 0.55p 0
03/04/2024 0.60p 0.70p 0.50p 0.60p 271998
02/04/2024 0.70p 0.75p 0.53p 0.60p 504693
28/03/2024 0.70p 0.79p 0.63p 0.70p 26313
27/03/2024 0.70p 0.75p 0.63p 0.70p 89124
26/03/2024 0.85p 0.85p 0.63p 0.70p 300000
25/03/2024 0.80p 0.93p 0.80p 0.85p 19640
22/03/2024 0.80p 0.89p 0.80p 0.80p 449
21/03/2024 0.75p 0.85p 0.70p 0.80p 0
20/03/2024 0.95p 0.95p 0.90p 0.85p 53150
19/03/2024 0.95p 0.95p 0.85p 0.90p 0
18/03/2024 0.95p 0.95p 0.82p 0.90p 83687
15/03/2024 0.95p 0.99p 0.83p 0.90p 483
14/03/2024 0.95p 0.99p 0.90p 0.90p 101
13/03/2024 0.95p 0.99p 0.90p 0.90p 1047
12/03/2024 0.90p 0.99p 0.80p 0.90p 233478
11/03/2024 0.90p 0.93p 0.80p 0.90p 107134
08/03/2024 0.88p 0.95p 0.75p 0.90p 963108
07/03/2024 0.88p 0.88p 0.79p 0.88p 1252
06/03/2024 0.88p 0.94p 0.88p 0.88p 62285
05/03/2024 0.88p 0.94p 0.88p 0.88p 0
04/03/2024 0.88p 0.90p 0.88p 0.88p 444
01/03/2024 0.80p 0.91p 0.70p 0.88p 216909
29/02/2024 0.85p 0.92p 0.70p 0.80p 462595
28/02/2024 0.85p 0.93p 0.85p 0.85p 1572
27/02/2024 0.85p 0.85p 0.83p 0.85p 0
26/02/2024 0.85p 0.93p 0.85p 0.85p 61070
23/02/2024 0.85p 0.85p 0.83p 0.85p 0
22/02/2024 0.85p 0.85p 0.83p 0.85p 0
21/02/2024 0.85p 0.94p 0.85p 0.85p 50000
20/02/2024 0.85p 0.85p 0.83p 0.85p 0
19/02/2024 0.85p 0.85p 0.83p 0.85p 0
16/02/2024 0.85p 0.96p 0.73p 0.85p 27676
15/02/2024 0.85p 0.85p 0.83p 0.85p 0
14/02/2024 0.85p 0.96p 0.85p 0.85p 51938
13/02/2024 0.85p 0.85p 0.83p 0.85p 0
12/02/2024 0.90p 0.90p 0.82p 0.85p 96399
09/02/2024 0.90p 0.93p 0.90p 0.90p 0
08/02/2024 0.90p 0.90p 0.82p 0.90p 768
07/02/2024 0.90p 0.97p 0.90p 0.90p 206
06/02/2024 0.90p 0.97p 0.80p 0.90p 548277
05/02/2024 0.90p 0.90p 0.80p 0.90p 2779
02/02/2024 0.90p 0.90p 0.87p 0.90p 0
01/02/2024 0.90p 0.90p 0.87p 0.90p 0
31/01/2024 0.90p 1.00p 0.80p 0.90p 500383
30/01/2024 0.90p 1.00p 0.84p 0.90p 422655
29/01/2024 0.90p 0.90p 0.82p 0.90p 19639
26/01/2024 0.80p 0.98p 0.80p 0.90p 686015
25/01/2024 0.80p 0.80p 0.75p 0.80p 221628
24/01/2024 0.80p 0.87p 0.80p 0.80p 20000
23/01/2024 0.85p 0.85p 0.70p 0.80p 1729282
22/01/2024 0.85p 0.85p 0.84p 0.85p 19200
19/01/2024 0.90p 0.90p 0.83p 0.85p 0
18/01/2024 0.90p 0.90p 0.85p 0.90p 0
17/01/2024 1.00p 1.00p 0.83p 0.90p 721254
16/01/2024 1.05p 1.10p 0.90p 1.00p 13262
15/01/2024 1.05p 1.05p 0.92p 1.05p 400
12/01/2024 1.05p 1.16p 0.92p 1.05p 27453
11/01/2024 1.00p 1.10p 1.00p 1.05p 16369
10/01/2024 1.00p 1.00p 0.80p 1.00p 307637
09/01/2024 1.00p 1.10p 0.90p 1.00p 59690
08/01/2024 0.90p 1.07p 0.90p 1.00p 441849
05/01/2024 0.83p 1.00p 0.80p 0.90p 3254375
04/01/2024 0.90p 1.00p 0.80p 0.83p 374837
03/01/2024 0.90p 0.90p 0.85p 0.90p 0
02/01/2024 0.90p 0.90p 0.85p 0.90p 0
29/12/2023 0.90p 0.97p 0.90p 0.90p 118
28/12/2023 0.90p 1.00p 0.80p 0.90p 3023
27/12/2023 0.90p 0.90p 0.80p 0.90p 156563
22/12/2023 0.90p 0.90p 0.80p 0.90p 100000
21/12/2023 0.95p 0.95p 0.80p 0.90p 468280
20/12/2023 0.95p 0.95p 0.90p 0.95p 19
19/12/2023 0.95p 0.95p 0.93p 0.95p 0
18/12/2023 0.95p 0.95p 0.93p 0.95p 0
15/12/2023 0.95p 0.99p 0.95p 0.95p 14641
14/12/2023 0.95p 0.95p 0.93p 0.95p 0
13/12/2023 0.95p 1.00p 0.95p 0.95p 500
12/12/2023 0.95p 1.05p 0.93p 0.95p 0
11/12/2023 1.05p 1.05p 1.05p 1.05p 0
08/12/2023 1.05p 1.05p 1.00p 1.05p 7221
07/12/2023 1.15p 1.15p 1.00p 1.05p 200000
06/12/2023 1.15p 1.15p 1.10p 1.15p 10000
05/12/2023 1.15p 1.15p 1.01p 1.15p 163706
04/12/2023 1.15p 1.15p 1.13p 1.15p 0
01/12/2023 1.30p 1.30p 1.10p 1.15p 71907
30/11/2023 1.25p 1.25p 1.20p 1.25p 203102
29/11/2023 1.25p 1.30p 1.20p 1.25p 160192
28/11/2023 1.25p 1.30p 1.20p 1.25p 429
27/11/2023 1.25p 1.28p 1.20p 1.25p 19800
24/11/2023 1.25p 1.25p 1.25p 1.25p 0
23/11/2023 1.25p 1.25p 1.20p 1.25p 10694
22/11/2023 1.25p 1.25p 1.20p 1.25p 7331
21/11/2023 1.25p 1.30p 1.20p 1.25p 1081
20/11/2023 1.25p 1.28p 1.20p 1.25p 65282
17/11/2023 1.25p 1.25p 1.20p 1.25p 163049
16/11/2023 1.25p 1.25p 1.20p 1.25p 6832
15/11/2023 1.25p 1.25p 1.20p 1.25p 27958
14/11/2023 1.25p 1.25p 1.25p 1.25p 0
13/11/2023 1.25p 1.25p 1.20p 1.25p 10000
10/11/2023 1.40p 1.40p 1.10p 1.25p 105000
09/11/2023 1.40p 1.40p 1.35p 1.35p 0
08/11/2023 1.35p 1.35p 1.35p 1.35p 0
07/11/2023 1.35p 1.50p 1.20p 1.35p 30609
06/11/2023 1.40p 1.40p 1.20p 1.35p 130
03/11/2023 1.35p 1.35p 1.20p 1.35p 7581
02/11/2023 1.30p 1.50p 1.20p 1.35p 485878
01/11/2023 1.30p 1.30p 1.25p 1.30p 719
31/10/2023 1.30p 1.30p 1.20p 1.30p 0
30/10/2023 1.30p 1.30p 1.16p 1.30p 350000
27/10/2023 1.30p 1.30p 1.20p 1.30p 0
26/10/2023 1.30p 1.30p 1.20p 1.30p 0
25/10/2023 1.15p 1.35p 1.11p 1.30p 584156
24/10/2023 1.30p 1.30p 1.10p 1.15p 214006
23/10/2023 1.30p 1.30p 1.30p 1.30p 0
20/10/2023 1.30p 1.30p 1.30p 1.30p 0
19/10/2023 1.30p 1.37p 1.10p 1.30p 0
18/10/2023 1.30p 1.30p 1.30p 1.30p 0
17/10/2023 1.30p 1.30p 1.16p 1.30p 11387
16/10/2023 1.30p 1.30p 1.14p 1.30p 18590
13/10/2023 1.30p 1.40p 1.10p 1.30p 907244
12/10/2023 1.30p 1.30p 1.20p 1.30p 292522
11/10/2023 1.30p 1.33p 1.22p 1.30p 74505
10/10/2023 1.48p 1.64p 1.30p 1.30p 1723146
09/10/2023 1.48p 1.48p 1.42p 1.48p 0
06/10/2023 1.40p 1.48p 1.30p 1.48p 1017448
05/10/2023 1.55p 1.55p 1.30p 1.40p 483813
04/10/2023 1.50p 1.55p 1.40p 1.55p 819
03/10/2023 1.55p 1.70p 1.40p 1.55p 51843
02/10/2023 1.55p 1.55p 1.40p 1.55p 552062
29/09/2023 1.43p 1.57p 1.42p 1.55p 507586
28/09/2023 1.55p 1.60p 1.31p 1.43p 238455
27/09/2023 1.60p 1.73p 1.40p 1.58p 187333
26/09/2023 1.60p 1.70p 1.50p 1.60p 173687
25/09/2023 1.60p 1.62p 1.50p 1.60p 115477
22/09/2023 1.75p 1.75p 1.50p 1.60p 873820
21/09/2023 1.70p 1.90p 1.50p 1.75p 804478
20/09/2023 1.55p 1.83p 1.55p 1.70p 543020
19/09/2023 1.75p 1.75p 1.50p 1.55p 206159
18/09/2023 1.85p 2.00p 1.52p 1.75p 230282
15/09/2023 1.85p 1.85p 1.85p 1.85p 0
14/09/2023 1.85p 1.85p 1.70p 1.85p 9580
13/09/2023 1.95p 1.97p 1.70p 1.85p 627088
12/09/2023 1.85p 2.20p 1.70p 1.95p 233845
11/09/2023 1.85p 2.04p 1.81p 1.85p 439178
08/09/2023 2.15p 2.30p 1.78p 2.04p 262928
07/09/2023 2.25p 2.50p 2.00p 2.15p 587937
06/09/2023 1.88p 2.50p 1.77p 2.25p 1278369
05/09/2023 2.25p 2.50p 1.73p 2.00p 877768
04/09/2023 2.25p 2.50p 2.03p 2.25p 471880
01/09/2023 2.75p 2.75p 2.00p 2.40p 2547483
31/08/2023 7.50p 8.00p 2.50p 2.75p 216715
30/08/2023 14.00p 14.15p 13.55p 14.00p 61437
29/08/2023 13.75p 14.80p 13.00p 14.00p 536082
25/08/2023 11.25p 14.50p 11.16p 13.30p 965561
24/08/2023 11.50p 11.80p 11.25p 11.25p 10073
23/08/2023 11.75p 12.00p 10.62p 11.50p 68426
22/08/2023 11.50p 12.27p 11.15p 11.75p 105299
21/08/2023 11.75p 14.23p 11.11p 11.50p 672188
18/08/2023 10.75p 12.89p 10.75p 11.00p 552012
17/08/2023 10.50p 11.24p 10.50p 10.75p 29152
16/08/2023 10.50p 10.50p 10.11p 10.50p 10000
15/08/2023 11.00p 11.50p 10.00p 10.50p 17918
14/08/2023 9.50p 11.35p 9.50p 11.00p 138181
11/08/2023 11.25p 11.25p 9.22p 9.50p 85265
10/08/2023 11.25p 11.44p 11.25p 11.25p 17840
09/08/2023 11.50p 12.32p 11.00p 11.25p 242087
08/08/2023 9.50p 13.00p 9.50p 11.25p 712141
07/08/2023 8.75p 11.62p 8.51p 9.50p 219973

*Close Price adjusted for both dividends and splits