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
13/09/2021 12.25p 12.25p 12.25p 12.25p 24
10/09/2021 12.25p 12.50p 12.25p 12.25p 50718
09/09/2021 12.25p 12.25p 12.00p 12.25p 12130
08/09/2021 12.25p 12.25p 12.08p 12.25p 32419
07/09/2021 12.25p 12.25p 12.01p 12.25p 5008
06/09/2021 12.25p 12.50p 11.50p 12.25p 96199
03/09/2021 12.25p 12.25p 12.18p 12.25p 3667
02/09/2021 11.75p 12.50p 11.75p 12.25p 65057
01/09/2021 11.75p 11.75p 11.75p 11.75p 0
31/08/2021 11.75p 11.82p 11.50p 11.75p 6875
27/08/2021 11.75p 11.75p 11.75p 11.75p 0
26/08/2021 11.75p 11.83p 11.50p 11.75p 48500
25/08/2021 11.75p 11.75p 11.50p 11.75p 4916
24/08/2021 11.75p 11.75p 11.50p 11.75p 2263
23/08/2021 11.75p 11.95p 11.51p 11.75p 24077
20/08/2021 12.00p 12.00p 11.50p 11.75p 3856
19/08/2021 12.00p 12.00p 11.95p 12.00p 39999
18/08/2021 12.00p 12.10p 11.55p 12.00p 2071
17/08/2021 12.00p 12.50p 11.55p 12.00p 42732
16/08/2021 11.75p 12.10p 11.55p 12.00p 58354
13/08/2021 12.00p 12.33p 11.51p 11.75p 31319
12/08/2021 12.75p 13.10p 11.60p 13.00p 130329
11/08/2021 11.75p 13.00p 11.75p 12.75p 291211
10/08/2021 10.50p 12.90p 10.50p 11.75p 589696
09/08/2021 10.50p 10.50p 10.50p 10.50p 0
06/08/2021 10.50p 10.50p 10.05p 10.50p 699
05/08/2021 10.50p 10.95p 10.50p 10.50p 699
04/08/2021 10.25p 10.90p 10.05p 10.50p 60086
03/08/2021 10.00p 10.25p 10.00p 10.25p 0
02/08/2021 10.00p 10.45p 9.55p 10.00p 56
30/07/2021 10.00p 10.00p 10.00p 10.00p 0
29/07/2021 10.00p 10.00p 10.00p 10.00p 0
28/07/2021 9.75p 10.49p 9.75p 10.00p 31901
27/07/2021 10.25p 10.96p 9.70p 10.25p 2430
26/07/2021 10.25p 10.25p 10.25p 10.25p 0
23/07/2021 10.25p 10.63p 10.25p 10.25p 2352
22/07/2021 10.25p 10.70p 10.25p 10.25p 3738
21/07/2021 10.25p 10.25p 9.52p 10.25p 4909
20/07/2021 10.25p 10.25p 10.25p 10.25p 0
19/07/2021 10.25p 10.25p 10.25p 10.25p 0
16/07/2021 10.25p 10.25p 9.58p 10.25p 22670
15/07/2021 10.25p 10.25p 10.25p 10.25p 0
14/07/2021 10.25p 10.71p 10.25p 10.25p 70025
13/07/2021 10.25p 10.40p 9.65p 10.25p 60000
12/07/2021 10.25p 10.25p 10.25p 10.25p 0
09/07/2021 10.25p 10.25p 10.25p 10.25p 0
08/07/2021 10.25p 10.25p 10.25p 10.25p 0
07/07/2021 10.25p 10.96p 10.25p 10.25p 91
06/07/2021 10.25p 10.25p 10.25p 10.25p 0
05/07/2021 10.25p 10.25p 10.25p 10.25p 0
02/07/2021 10.25p 10.25p 10.25p 10.25p 0
01/07/2021 10.25p 10.25p 9.52p 10.25p 600
30/06/2021 10.50p 11.00p 10.25p 10.25p 11018
29/06/2021 10.50p 10.50p 10.50p 10.50p 0
28/06/2021 10.25p 11.00p 10.25p 10.50p 10372
25/06/2021 10.50p 11.00p 10.03p 10.50p 549
24/06/2021 10.50p 10.70p 10.50p 10.50p 4561
23/06/2021 10.25p 10.70p 10.01p 10.50p 53686
22/06/2021 10.50p 10.50p 9.50p 10.25p 31002
21/06/2021 10.50p 10.50p 10.00p 10.50p 10000
18/06/2021 10.50p 10.50p 10.50p 10.50p 0
17/06/2021 10.50p 10.50p 10.50p 10.50p 0
16/06/2021 10.50p 10.50p 10.00p 10.50p 500
15/06/2021 10.50p 10.50p 10.00p 10.50p 2382
14/06/2021 10.50p 10.50p 10.50p 10.50p 0
11/06/2021 10.75p 10.75p 10.10p 10.50p 55170
10/06/2021 10.75p 10.75p 10.75p 10.75p 0
09/06/2021 10.75p 10.75p 10.15p 10.75p 25000
08/06/2021 10.75p 11.46p 10.75p 10.75p 872
07/06/2021 10.50p 10.75p 10.00p 10.75p 4800
04/06/2021 10.50p 10.50p 10.50p 10.50p 0
03/06/2021 10.50p 10.50p 10.50p 10.50p 0
02/06/2021 10.50p 10.98p 10.50p 10.50p 50373
01/06/2021 10.75p 11.00p 10.15p 10.50p 10799
28/05/2021 10.75p 10.75p 10.00p 10.75p 11781
27/05/2021 10.75p 10.75p 10.75p 10.75p 0
26/05/2021 10.75p 10.75p 10.00p 10.75p 10662
25/05/2021 10.75p 11.11p 10.75p 10.75p 45004
24/05/2021 10.75p 10.75p 10.75p 10.75p 0
21/05/2021 10.75p 11.46p 10.75p 10.75p 4488
20/05/2021 10.75p 10.75p 10.75p 10.75p 0
19/05/2021 10.75p 11.40p 10.09p 10.75p 97372
18/05/2021 10.75p 10.75p 10.25p 10.75p 5000
17/05/2021 10.75p 10.75p 10.75p 10.75p 0
14/05/2021 10.75p 11.50p 10.09p 10.75p 184922
13/05/2021 11.00p 11.00p 10.55p 10.75p 4829
12/05/2021 11.00p 11.00p 10.50p 11.00p 167
11/05/2021 11.25p 11.25p 10.56p 11.00p 83670
10/05/2021 11.25p 11.49p 11.25p 11.25p 21
07/05/2021 11.25p 11.25p 11.00p 11.25p 37070
06/05/2021 11.25p 11.50p 11.01p 11.25p 1756
05/05/2021 11.25p 11.50p 11.03p 11.25p 71276
04/05/2021 11.50p 11.98p 11.00p 11.25p 25016
30/04/2021 11.50p 11.50p 11.50p 11.50p 0
29/04/2021 11.75p 11.75p 11.00p 11.50p 48352
28/04/2021 12.00p 12.00p 11.50p 11.75p 6000
27/04/2021 12.00p 12.00p 11.50p 12.00p 104
26/04/2021 12.00p 12.00p 11.50p 12.00p 4450
23/04/2021 12.00p 12.48p 11.50p 12.00p 7104
22/04/2021 12.00p 12.00p 11.50p 12.00p 5000
21/04/2021 12.00p 12.60p 11.50p 12.00p 58618
20/04/2021 11.75p 12.00p 11.50p 12.00p 13697
19/04/2021 11.50p 12.00p 11.03p 11.75p 107828
16/04/2021 11.50p 11.98p 11.50p 11.50p 167
15/04/2021 11.50p 12.00p 11.50p 12.00p 8
14/04/2021 11.50p 11.80p 11.01p 11.50p 2837
13/04/2021 11.50p 11.50p 11.50p 11.50p 0
12/04/2021 11.50p 11.98p 11.03p 11.50p 2920
09/04/2021 11.50p 11.98p 11.05p 11.50p 26696
08/04/2021 11.75p 12.00p 11.11p 11.50p 40818
07/04/2021 10.50p 12.07p 10.50p 11.75p 168008
06/04/2021 10.50p 10.99p 10.03p 10.50p 80275
01/04/2021 10.50p 10.60p 10.00p 10.50p 100896
31/03/2021 10.50p 10.98p 10.50p 10.50p 18
30/03/2021 11.00p 11.00p 10.03p 10.50p 28448
29/03/2021 11.50p 11.50p 10.10p 11.00p 13937
26/03/2021 11.50p 12.00p 11.00p 12.00p 27238
25/03/2021 11.50p 11.60p 11.00p 11.50p 26273
24/03/2021 11.50p 12.00p 11.00p 11.50p 28505
23/03/2021 11.50p 12.00p 11.00p 11.50p 129542
22/03/2021 12.50p 14.00p 11.26p 11.50p 159402
19/03/2021 10.00p 14.50p 10.00p 12.25p 1046768
18/03/2021 10.00p 10.40p 9.40p 10.00p 19270
17/03/2021 10.00p 10.00p 9.50p 10.00p 54580
16/03/2021 10.00p 10.48p 9.50p 10.00p 145790
15/03/2021 10.00p 10.48p 9.40p 9.40p 420
12/03/2021 10.00p 10.48p 10.00p 10.00p 96
11/03/2021 10.00p 10.00p 10.00p 10.00p 0
10/03/2021 10.00p 10.00p 10.00p 10.00p 0
09/03/2021 10.00p 10.48p 9.55p 10.00p 126664
08/03/2021 10.00p 10.00p 9.75p 10.00p 60618
05/03/2021 10.00p 10.00p 10.00p 10.00p 0
04/03/2021 10.50p 10.50p 10.00p 10.00p 20000
03/03/2021 10.50p 10.98p 10.01p 10.50p 6552
02/03/2021 10.50p 10.50p 10.00p 10.50p 30000
01/03/2021 10.50p 10.50p 10.00p 10.50p 39358
26/02/2021 10.50p 10.50p 10.50p 10.50p 129164
25/02/2021 9.75p 10.98p 9.75p 10.50p 90707
24/02/2021 10.25p 10.25p 9.50p 9.75p 119775
23/02/2021 10.25p 10.25p 9.50p 10.25p 17110
22/02/2021 10.25p 10.50p 9.77p 10.25p 70685
19/02/2021 10.25p 10.25p 9.76p 10.25p 7789
18/02/2021 10.25p 10.25p 10.25p 10.25p 0
17/02/2021 10.25p 10.96p 9.76p 10.25p 14849
16/02/2021 9.75p 10.25p 9.54p 10.25p 13011
15/02/2021 9.75p 9.75p 9.56p 9.75p 74354
12/02/2021 9.75p 9.75p 9.62p 9.75p 2016
11/02/2021 9.75p 9.75p 9.55p 9.75p 38261
10/02/2021 10.00p 10.00p 9.51p 9.75p 25773
09/02/2021 10.50p 10.55p 9.50p 9.75p 89798
08/02/2021 10.50p 10.80p 10.01p 10.50p 7566
05/02/2021 10.50p 10.60p 10.50p 10.50p 18867
04/02/2021 10.25p 10.60p 9.50p 10.50p 122035
03/02/2021 10.25p 10.70p 9.54p 9.60p 23049
02/02/2021 9.75p 10.25p 9.65p 10.25p 27525
01/02/2021 10.50p 10.50p 9.50p 9.75p 164197
29/01/2021 10.75p 11.00p 10.00p 10.50p 109613
28/01/2021 10.75p 10.75p 10.70p 10.70p 986
27/01/2021 10.75p 10.90p 10.75p 10.75p 10458
26/01/2021 10.75p 11.10p 10.75p 10.75p 324
25/01/2021 10.75p 11.10p 10.75p 10.75p 90
22/01/2021 10.75p 10.99p 10.00p 10.75p 8916
21/01/2021 10.75p 10.75p 10.00p 10.75p 2407
20/01/2021 11.00p 11.10p 10.50p 10.75p 60225
19/01/2021 11.00p 11.00p 10.51p 11.00p 1000
18/01/2021 11.00p 11.10p 10.53p 11.00p 906
15/01/2021 11.00p 11.10p 10.79p 11.00p 10603
14/01/2021 10.50p 11.00p 10.03p 11.00p 100378
13/01/2021 10.75p 10.83p 10.00p 10.50p 59517
12/01/2021 10.75p 10.88p 10.75p 10.75p 15845
11/01/2021 11.00p 11.00p 10.50p 10.75p 11700
08/01/2021 11.00p 11.25p 11.00p 11.00p 3480
07/01/2021 11.50p 11.50p 10.50p 11.00p 175190
06/01/2021 10.75p 11.50p 10.75p 11.50p 244679
05/01/2021 10.00p 11.30p 9.60p 10.75p 446411
04/01/2021 9.00p 10.00p 8.60p 9.75p 228370
01/01/2021 9.00p 9.00p 9.00p 9.00p 0
31/12/2020 9.00p 9.00p 9.00p 9.00p 0
30/12/2020 9.00p 9.00p 9.00p 9.00p 0
29/12/2020 9.00p 9.00p 8.50p 9.00p 28378
28/12/2020 9.00p 9.00p 9.00p 9.00p 0
25/12/2020 9.00p 9.00p 9.00p 9.00p 0
24/12/2020 9.00p 9.00p 9.00p 9.00p 0
23/12/2020 8.75p 9.00p 8.61p 9.00p 913
22/12/2020 9.00p 9.40p 8.50p 8.75p 20431
21/12/2020 9.25p 9.69p 8.50p 9.00p 21354
18/12/2020 9.25p 9.69p 8.50p 9.25p 39557
17/12/2020 9.50p 9.50p 8.50p 9.25p 15000
16/12/2020 9.50p 9.50p 9.50p 9.50p 0
15/12/2020 9.50p 9.50p 9.00p 9.50p 9294
14/12/2020 9.50p 9.50p 9.00p 9.50p 9200
11/12/2020 9.50p 9.50p 9.50p 9.50p 0
10/12/2020 9.50p 9.50p 9.01p 9.50p 5000
09/12/2020 9.50p 9.50p 9.50p 9.50p 0
08/12/2020 9.50p 9.50p 9.00p 9.50p 100530
07/12/2020 9.25p 9.50p 9.00p 9.50p 14000
04/12/2020 9.50p 9.50p 9.00p 9.50p 37783
03/12/2020 9.50p 9.50p 9.50p 9.50p 0
02/12/2020 9.50p 9.50p 9.50p 9.50p 0
01/12/2020 9.50p 9.50p 9.00p 9.50p 5020

*Close Price adjusted for both dividends and splits