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
18/10/2022 6.25p 6.50p 6.25p 6.25p 36384
17/10/2022 6.10p 6.50p 6.10p 6.25p 82993
14/10/2022 5.75p 6.30p 5.70p 6.10p 31470
13/10/2022 5.75p 6.00p 5.75p 5.75p 3600
12/10/2022 5.60p 5.92p 5.60p 5.75p 10000
11/10/2022 5.90p 5.90p 5.00p 5.60p 251640
10/10/2022 6.15p 6.15p 5.85p 5.90p 15051
07/10/2022 6.50p 6.50p 5.50p 5.90p 102500
06/10/2022 6.50p 6.50p 5.60p 6.50p 8000
05/10/2022 6.50p 6.50p 6.10p 6.50p 10000
04/10/2022 6.75p 6.75p 6.00p 6.50p 10000
03/10/2022 6.75p 7.00p 6.75p 6.75p 15
30/09/2022 8.25p 8.25p 6.15p 6.75p 272054
29/09/2022 8.25p 8.38p 8.25p 8.25p 11151
28/09/2022 8.75p 8.75p 8.05p 8.25p 31183
27/09/2022 8.75p 8.75p 8.50p 8.75p 3082
26/09/2022 8.75p 8.78p 8.75p 8.75p 37585
23/09/2022 8.75p 8.80p 8.75p 8.75p 5000
22/09/2022 9.50p 9.50p 8.54p 8.75p 142686
21/09/2022 9.75p 9.75p 9.15p 9.50p 82485
20/09/2022 9.75p 9.75p 9.75p 9.75p 0
16/09/2022 9.75p 9.75p 9.22p 9.75p 3200
15/09/2022 9.75p 9.75p 9.75p 9.75p 0
14/09/2022 9.75p 9.75p 9.15p 9.75p 3400
13/09/2022 9.75p 9.75p 9.28p 9.75p 2389
12/09/2022 9.75p 9.75p 9.75p 9.75p 0
09/09/2022 9.75p 9.75p 9.75p 9.75p 0
08/09/2022 9.75p 9.75p 9.75p 9.75p 0
07/09/2022 9.75p 9.75p 9.75p 9.75p 0
06/09/2022 9.75p 9.90p 9.22p 9.75p 25898
05/09/2022 9.50p 9.95p 9.50p 9.75p 14447
02/09/2022 10.00p 10.00p 9.50p 9.50p 61000
01/09/2022 10.00p 10.00p 9.77p 10.00p 20552
31/08/2022 9.00p 10.38p 8.99p 10.00p 188043
30/08/2022 9.00p 9.00p 8.51p 9.00p 14714
26/08/2022 9.00p 9.00p 9.00p 9.00p 0
25/08/2022 9.00p 9.00p 8.60p 9.00p 3208
24/08/2022 9.00p 9.00p 9.00p 9.00p 0
23/08/2022 9.00p 9.00p 9.00p 9.00p 0
22/08/2022 9.25p 9.25p 8.65p 9.00p 24472
19/08/2022 9.25p 9.25p 9.00p 9.00p 6000
18/08/2022 9.00p 9.10p 9.00p 9.00p 5000
17/08/2022 9.00p 9.00p 8.62p 9.00p 3000
16/08/2022 9.00p 9.35p 8.55p 9.00p 130735
15/08/2022 9.50p 9.50p 8.61p 9.00p 45251
12/08/2022 9.50p 9.50p 9.00p 9.50p 12608
11/08/2022 9.50p 9.50p 9.11p 9.50p 1973
10/08/2022 9.50p 9.88p 9.50p 9.50p 3952
09/08/2022 10.00p 10.00p 9.07p 9.50p 51115
08/08/2022 10.00p 10.00p 9.51p 10.00p 530
05/08/2022 10.00p 10.40p 10.00p 10.00p 20957
04/08/2022 10.00p 10.00p 9.56p 10.00p 212
03/08/2022 10.25p 10.25p 9.55p 10.00p 47770
02/08/2022 10.25p 10.25p 10.25p 10.25p 0
01/08/2022 9.75p 10.65p 9.52p 10.25p 10120
29/07/2022 9.50p 10.80p 9.25p 9.75p 110495
28/07/2022 9.50p 9.50p 9.50p 9.50p 0
27/07/2022 9.50p 9.50p 9.14p 9.50p 3000
26/07/2022 9.50p 9.85p 9.50p 9.50p 2458
25/07/2022 9.50p 9.87p 9.11p 9.50p 17400
22/07/2022 9.50p 9.50p 9.50p 9.50p 0
21/07/2022 9.50p 9.50p 9.50p 9.50p 0
20/07/2022 9.50p 9.50p 9.50p 9.50p 0
19/07/2022 9.50p 9.50p 9.05p 9.50p 78
18/07/2022 9.50p 9.50p 9.43p 9.50p 530
15/07/2022 9.50p 9.50p 9.39p 9.50p 10670
14/07/2022 9.50p 9.50p 9.50p 9.50p 0
13/07/2022 9.25p 9.50p 9.25p 9.50p 10482
12/07/2022 9.25p 9.25p 9.25p 9.25p 0
11/07/2022 9.25p 9.44p 9.25p 9.25p 6000
08/07/2022 8.75p 9.25p 8.75p 9.25p 0
07/07/2022 9.25p 9.25p 9.00p 9.25p 11006
06/07/2022 9.25p 9.25p 9.25p 9.25p 0
05/07/2022 9.25p 9.25p 9.10p 9.25p 34230
04/07/2022 9.25p 9.25p 9.00p 9.25p 3045
01/07/2022 9.25p 9.25p 9.13p 9.25p 1600
30/06/2022 9.75p 9.75p 9.00p 9.25p 82500
29/06/2022 9.75p 10.10p 9.75p 9.75p 34000
28/06/2022 9.75p 9.75p 9.51p 9.75p 115
27/06/2022 10.00p 10.30p 9.51p 9.75p 33741
24/06/2022 10.25p 10.25p 10.00p 10.25p 38832
23/06/2022 10.25p 10.25p 10.00p 10.25p 50000
22/06/2022 10.50p 10.50p 10.10p 10.50p 25000
21/06/2022 10.50p 10.85p 10.25p 10.50p 4172
20/06/2022 10.50p 10.90p 10.21p 10.50p 3847
17/06/2022 10.50p 10.50p 10.10p 10.50p 41605
16/06/2022 11.00p 11.00p 10.50p 10.50p 11429
15/06/2022 10.50p 11.00p 10.50p 11.00p 88473
14/06/2022 10.50p 10.50p 10.18p 10.50p 150
13/06/2022 10.25p 10.50p 10.25p 10.50p 25000
10/06/2022 10.25p 10.25p 10.15p 10.25p 20000
09/06/2022 10.25p 10.47p 10.11p 10.25p 3093
08/06/2022 10.25p 10.29p 10.25p 10.25p 4000
07/06/2022 10.50p 10.50p 10.00p 10.25p 25462
06/06/2022 10.50p 10.88p 10.30p 10.50p 45000
01/06/2022 10.50p 10.93p 10.29p 10.50p 6337
31/05/2022 10.50p 10.50p 10.50p 10.50p 0
30/05/2022 10.50p 10.97p 10.24p 10.50p 64
27/05/2022 10.75p 10.75p 10.19p 10.50p 79009
26/05/2022 10.75p 10.75p 10.75p 10.75p 0
25/05/2022 11.25p 11.25p 10.51p 10.75p 22796
24/05/2022 11.25p 11.25p 11.25p 11.25p 0
23/05/2022 10.75p 11.25p 10.75p 11.25p 40000
20/05/2022 11.25p 11.25p 10.51p 10.75p 58462
19/05/2022 11.50p 11.50p 11.25p 11.25p 0
18/05/2022 10.00p 11.50p 10.00p 11.50p 259521
17/05/2022 10.00p 10.38p 10.00p 10.00p 24027
16/05/2022 10.00p 10.00p 9.77p 10.00p 9969
13/05/2022 10.00p 10.41p 10.00p 10.00p 9529
12/05/2022 10.75p 10.75p 10.00p 10.00p 35859
11/05/2022 10.75p 10.75p 10.50p 10.50p 21816
10/05/2022 10.75p 10.75p 10.50p 10.50p 0
09/05/2022 11.50p 11.50p 10.00p 10.50p 35216
06/05/2022 11.75p 11.75p 10.32p 10.75p 50340
05/05/2022 11.00p 11.25p 10.55p 11.25p 61720
04/05/2022 13.00p 13.00p 10.50p 11.00p 361459
03/05/2022 11.50p 13.50p 11.50p 13.00p 202303
29/04/2022 12.00p 12.00p 11.19p 11.50p 20432
28/04/2022 12.00p 12.10p 11.14p 12.00p 23219
27/04/2022 12.00p 12.00p 11.10p 12.00p 1550
26/04/2022 12.00p 12.30p 11.08p 12.00p 95680
25/04/2022 12.00p 12.29p 12.00p 12.00p 30000
22/04/2022 12.50p 12.50p 11.00p 12.00p 41907
21/04/2022 12.50p 12.50p 12.00p 12.50p 950
20/04/2022 12.75p 12.75p 11.54p 12.50p 59844
19/04/2022 12.75p 12.75p 12.00p 12.75p 69000
14/04/2022 12.75p 12.99p 12.00p 12.75p 235450
13/04/2022 14.00p 14.00p 12.50p 12.75p 61373
12/04/2022 14.00p 14.00p 13.00p 14.00p 12694
11/04/2022 14.00p 14.00p 13.02p 14.00p 17500
08/04/2022 14.00p 14.30p 14.00p 14.00p 13
07/04/2022 14.00p 14.40p 13.08p 14.00p 75285
06/04/2022 13.75p 14.70p 13.30p 14.00p 222235
05/04/2022 14.00p 14.00p 13.75p 13.75p 54501
04/04/2022 14.00p 14.00p 14.00p 14.00p 8867
01/04/2022 14.00p 14.20p 13.00p 14.00p 76598
31/03/2022 14.00p 14.00p 13.20p 14.00p 2829
30/03/2022 14.00p 14.98p 13.10p 14.00p 118246
29/03/2022 13.00p 15.00p 13.00p 14.00p 83959
28/03/2022 13.00p 13.81p 12.50p 13.00p 50778
25/03/2022 13.50p 13.50p 12.15p 13.00p 109435
24/03/2022 11.50p 14.73p 10.75p 13.50p 318003
23/03/2022 11.50p 12.27p 11.50p 11.50p 24818
22/03/2022 11.00p 11.60p 10.53p 11.00p 55402
21/03/2022 12.75p 12.75p 10.20p 11.00p 425258
18/03/2022 13.00p 13.50p 12.00p 12.75p 104126
17/03/2022 11.00p 13.90p 11.00p 13.00p 539141
16/03/2022 10.00p 12.00p 9.80p 11.00p 159197
15/03/2022 10.25p 10.25p 9.12p 10.00p 70647
14/03/2022 9.50p 10.80p 9.00p 10.25p 85120
11/03/2022 10.25p 10.25p 9.01p 9.50p 236614
10/03/2022 12.00p 12.40p 10.00p 10.25p 439749
09/03/2022 12.50p 13.00p 11.00p 12.00p 183525
08/03/2022 12.50p 13.80p 11.30p 12.50p 167829
07/03/2022 9.50p 15.00p 8.15p 12.50p 118912
04/03/2022 11.00p 12.00p 8.45p 9.50p 235881
03/03/2022 11.50p 12.23p 10.00p 11.00p 116375
02/03/2022 13.50p 13.50p 10.25p 11.50p 355543
01/03/2022 14.00p 14.23p 12.00p 13.50p 68300
28/02/2022 17.00p 18.00p 12.30p 14.00p 264216
25/02/2022 13.50p 17.00p 11.23p 17.00p 307233
24/02/2022 16.00p 16.00p 11.02p 13.50p 853168
23/02/2022 24.50p 26.00p 16.00p 16.50p 2020234
22/02/2022 11.00p 24.00p 10.00p 22.50p 1681535
21/02/2022 11.00p 11.00p 10.20p 11.00p 108098
18/02/2022 11.25p 11.25p 10.60p 11.25p 48153
17/02/2022 11.50p 11.60p 10.60p 11.25p 25433
16/02/2022 11.50p 11.95p 11.50p 11.50p 8000
15/02/2022 14.00p 14.00p 11.00p 11.50p 549420
14/02/2022 13.50p 14.52p 13.50p 14.00p 114786
11/02/2022 13.25p 13.90p 12.50p 13.75p 100831
10/02/2022 15.00p 15.00p 12.32p 13.25p 387531
09/02/2022 13.50p 15.76p 12.50p 15.00p 539499
08/02/2022 13.00p 14.00p 13.00p 13.50p 150833
07/02/2022 11.50p 15.00p 11.50p 13.00p 545295
04/02/2022 11.00p 12.00p 10.00p 11.50p 293643
03/02/2022 11.00p 11.00p 10.00p 11.00p 32822
02/02/2022 11.00p 11.00p 10.02p 11.00p 1696
01/02/2022 11.00p 11.00p 11.00p 11.00p 0
31/01/2022 11.00p 11.65p 10.80p 11.00p 90330
28/01/2022 11.00p 11.00p 11.00p 11.00p 0
27/01/2022 11.00p 11.00p 11.00p 11.00p 0
26/01/2022 11.00p 11.00p 10.00p 11.00p 9980
25/01/2022 11.25p 11.70p 11.00p 11.00p 2596
24/01/2022 11.75p 11.75p 10.10p 11.25p 67733
21/01/2022 11.75p 11.75p 10.60p 11.75p 15000
20/01/2022 11.75p 11.75p 11.03p 11.75p 50000
19/01/2022 12.00p 12.00p 11.10p 11.75p 94583
18/01/2022 12.50p 13.00p 11.00p 12.00p 160821
17/01/2022 12.50p 12.60p 12.00p 12.50p 20017
14/01/2022 12.50p 12.50p 11.94p 12.50p 18000
13/01/2022 12.50p 12.50p 12.07p 12.50p 43435
12/01/2022 12.50p 12.80p 12.50p 12.50p 78
10/01/2022 12.50p 12.99p 12.00p 12.50p 64743
07/01/2022 13.50p 13.50p 12.00p 12.50p 182453
06/01/2022 13.50p 13.50p 13.50p 13.50p 0
05/01/2022 14.50p 14.50p 13.01p 13.50p 27630
04/01/2022 14.50p 14.50p 14.01p 14.50p 20000
31/12/2021 14.50p 14.50p 13.10p 14.50p 17000
30/12/2021 14.75p 14.90p 13.50p 14.50p 38203

*Close Price adjusted for both dividends and splits