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
25/11/2010 34.00p 34.75p 30.00p 34.00p 44341
24/11/2010 35.25p 35.25p 30.00p 34.00p 55957
23/11/2010 35.75p 37.00p 30.00p 35.25p 329567
22/11/2010 35.00p 38.50p 33.00p 35.75p 215451
19/11/2010 35.25p 35.50p 32.00p 35.00p 129242
18/11/2010 34.25p 36.06p 33.50p 35.25p 53939
17/11/2010 35.75p 36.27p 33.50p 34.25p 120771
16/11/2010 35.75p 36.63p 34.00p 35.75p 85277
15/11/2010 34.00p 38.50p 33.00p 35.75p 536115
12/11/2010 32.50p 33.71p 32.50p 33.50p 72609
11/11/2010 33.75p 34.67p 31.00p 32.50p 255835
10/11/2010 33.75p 34.50p 32.50p 33.75p 33920
09/11/2010 32.25p 33.75p 31.84p 33.75p 131453
08/11/2010 32.25p 33.50p 30.75p 32.25p 89734
05/11/2010 32.25p 33.50p 30.75p 32.25p 30524
04/11/2010 32.00p 33.50p 30.75p 32.25p 49207
03/11/2010 32.00p 33.50p 30.75p 32.00p 69363
02/11/2010 32.50p 33.50p 30.75p 32.00p 81368
01/11/2010 33.00p 35.00p 31.75p 33.00p 87893
29/10/2010 33.00p 35.00p 32.00p 33.00p 47205
28/10/2010 33.25p 35.00p 32.00p 33.00p 81780
27/10/2010 35.50p 35.95p 32.00p 33.25p 293171
26/10/2010 36.75p 37.00p 34.00p 35.75p 397217
25/10/2010 34.75p 37.50p 34.18p 36.75p 674037
22/10/2010 30.50p 37.00p 30.00p 34.75p 589041
21/10/2010 30.75p 31.75p 29.50p 30.50p 71386
20/10/2010 31.00p 33.50p 30.00p 30.75p 129612
19/10/2010 32.00p 33.50p 30.00p 31.00p 82259
18/10/2010 34.00p 34.00p 31.00p 32.00p 11150
15/10/2010 34.00p 34.65p 33.00p 34.00p 57247
14/10/2010 34.00p 34.90p 33.00p 33.00p 377175
13/10/2010 34.00p 34.96p 30.25p 34.00p 102918
12/10/2010 34.50p 35.00p 30.25p 34.00p 115238
11/10/2010 31.75p 36.16p 30.25p 34.50p 224555
08/10/2010 29.25p 33.00p 28.95p 31.75p 458823
07/10/2010 27.00p 30.50p 25.25p 29.25p 384260
06/10/2010 26.75p 27.34p 25.25p 26.75p 50000
05/10/2010 27.00p 27.00p 25.25p 26.75p 39427
04/10/2010 26.75p 28.00p 25.25p 27.00p 64636
01/10/2010 25.00p 27.50p 23.86p 26.75p 195879
30/09/2010 23.00p 25.25p 22.00p 24.00p 319029
29/09/2010 23.00p 23.70p 22.00p 23.00p 52345
28/09/2010 23.50p 23.50p 22.00p 23.00p 37240
27/09/2010 23.50p 24.00p 22.00p 23.50p 264287
24/09/2010 23.50p 23.50p 22.00p 23.50p 25700
23/09/2010 23.50p 24.00p 22.00p 23.50p 66625
22/09/2010 23.50p 23.50p 22.00p 23.50p 12214
21/09/2010 23.50p 23.50p 22.00p 23.50p 4166
20/09/2010 22.50p 23.93p 22.00p 23.00p 100000
17/09/2010 22.50p 23.03p 22.00p 22.50p 148330
16/09/2010 22.50p 24.00p 22.00p 22.50p 238200
15/09/2010 22.50p 23.00p 21.50p 22.50p 19800
14/09/2010 22.00p 23.00p 21.00p 22.50p 49951
13/09/2010 22.00p 22.50p 21.00p 22.00p 1815
10/09/2010 21.50p 22.50p 21.50p 22.00p 18580
09/09/2010 22.00p 22.00p 20.00p 21.50p 20000
08/09/2010 22.00p 22.50p 21.00p 22.00p 30000
07/09/2010 22.00p 22.50p 21.00p 22.00p 24000
06/09/2010 22.00p 22.25p 21.50p 22.00p 0
03/09/2010 22.00p 22.25p 21.50p 22.00p 0
02/09/2010 22.75p 22.75p 21.00p 22.00p 6646
01/09/2010 22.00p 23.00p 21.00p 22.75p 220100
31/08/2010 21.25p 23.00p 20.00p 22.00p 552816
27/08/2010 20.75p 21.00p 19.75p 20.75p 0
26/08/2010 20.75p 21.00p 19.75p 20.75p 0
25/08/2010 20.75p 21.00p 19.75p 20.25p 11646
24/08/2010 21.50p 22.50p 20.03p 20.75p 7139
23/08/2010 21.50p 21.50p 20.06p 21.50p 124
20/08/2010 21.50p 21.50p 20.00p 21.50p 1286
19/08/2010 21.50p 21.50p 20.50p 21.50p 0
18/08/2010 21.50p 21.50p 20.50p 21.50p 0
17/08/2010 21.50p 21.50p 20.25p 21.50p 32000
16/08/2010 21.50p 21.50p 20.50p 21.50p 0
13/08/2010 22.75p 22.75p 20.00p 21.50p 84000
12/08/2010 22.75p 24.75p 22.51p 22.75p 5000
11/08/2010 22.75p 24.75p 22.75p 22.75p 0
10/08/2010 22.75p 24.00p 22.00p 22.75p 282000
09/08/2010 22.75p 24.75p 22.51p 22.75p 5000
06/08/2010 22.75p 24.75p 22.51p 22.75p 685000
05/08/2010 22.75p 24.75p 22.50p 23.00p 451656
04/08/2010 23.00p 24.75p 22.50p 22.75p 70484
03/08/2010 23.00p 24.75p 22.65p 23.00p 1409
02/08/2010 23.00p 24.75p 22.65p 23.00p 8376
30/07/2010 23.00p 24.75p 23.00p 23.00p 0
29/07/2010 23.00p 24.75p 23.00p 23.00p 0
28/07/2010 23.00p 24.75p 22.95p 23.00p 2200
27/07/2010 23.00p 24.00p 22.52p 23.25p 31636
26/07/2010 23.00p 24.00p 22.95p 23.00p 2060
23/07/2010 23.00p 24.00p 22.25p 23.00p 50000
22/07/2010 23.00p 24.00p 22.25p 23.00p 628
21/07/2010 22.75p 24.00p 22.25p 23.00p 0
20/07/2010 23.25p 24.00p 22.00p 22.75p 80000
19/07/2010 24.00p 24.00p 22.25p 23.25p 40000
16/07/2010 24.00p 24.50p 23.00p 24.00p 23000
15/07/2010 24.00p 24.25p 23.00p 24.00p 11990
14/07/2010 24.00p 24.50p 22.80p 24.00p 27800
13/07/2010 24.00p 24.25p 23.25p 24.00p 141000
12/07/2010 24.00p 24.25p 23.25p 24.00p 11756
09/07/2010 24.00p 24.25p 23.25p 24.00p 0
08/07/2010 24.00p 24.00p 22.75p 24.00p 317670
07/07/2010 24.00p 24.44p 22.80p 24.00p 22575
06/07/2010 24.00p 24.25p 22.75p 24.00p 73215
05/07/2010 24.00p 24.44p 22.75p 24.00p 63665
02/07/2010 24.00p 24.25p 23.09p 24.00p 30918
01/07/2010 24.00p 24.00p 22.00p 24.00p 38184
30/06/2010 22.00p 24.00p 21.44p 24.00p 770000
29/06/2010 22.00p 22.75p 21.00p 22.00p 13000
28/06/2010 22.00p 22.75p 22.00p 22.00p 34020
25/06/2010 22.00p 23.50p 22.00p 22.00p 235000
24/06/2010 22.00p 23.00p 21.18p 22.00p 25000
23/06/2010 22.25p 23.00p 21.50p 22.25p 83277
22/06/2010 22.50p 23.00p 21.50p 22.25p 99869
21/06/2010 22.50p 24.50p 22.00p 22.50p 57104
18/06/2010 21.25p 22.50p 21.25p 21.50p 0
17/06/2010 21.25p 21.83p 20.46p 21.25p 118900
16/06/2010 21.50p 21.50p 20.43p 21.50p 1000
15/06/2010 21.25p 22.50p 20.75p 21.50p 50000
14/06/2010 21.25p 22.50p 20.15p 21.25p 7670
11/06/2010 21.25p 22.50p 20.15p 21.25p 11800
10/06/2010 21.25p 22.50p 21.00p 21.25p 18000
09/06/2010 21.25p 22.50p 20.38p 21.25p 3168
08/06/2010 21.25p 22.50p 21.00p 21.25p 0
07/06/2010 22.00p 22.50p 21.00p 21.25p 20000
04/06/2010 22.00p 23.00p 20.75p 22.00p 10107
03/06/2010 22.00p 23.00p 21.50p 22.00p 0
02/06/2010 22.00p 23.00p 21.50p 22.00p 150000
01/06/2010 22.00p 23.00p 21.50p 22.00p 30000
28/05/2010 22.00p 22.50p 21.50p 22.00p 0
27/05/2010 22.00p 23.00p 21.26p 22.00p 14261
26/05/2010 21.50p 23.00p 21.50p 22.00p 46377
25/05/2010 21.00p 22.50p 20.30p 21.50p 10844
24/05/2010 21.00p 22.25p 20.25p 20.75p 0
21/05/2010 22.75p 22.75p 19.75p 21.00p 252663
20/05/2010 22.75p 23.00p 20.75p 22.75p 37000
19/05/2010 22.75p 22.75p 22.50p 22.75p 45000
18/05/2010 23.25p 23.25p 21.50p 22.75p 7059
17/05/2010 23.25p 23.25p 21.50p 23.25p 7000
14/05/2010 23.25p 23.75p 21.50p 23.25p 31100
13/05/2010 22.50p 23.75p 21.50p 23.25p 178710
12/05/2010 22.00p 24.00p 22.00p 22.50p 36446
11/05/2010 23.00p 23.00p 21.52p 22.00p 97395
10/05/2010 23.00p 23.50p 23.00p 23.00p 20743
07/05/2010 23.00p 23.00p 22.50p 23.00p 52417
06/05/2010 23.50p 24.75p 22.75p 23.00p 74178
05/05/2010 25.00p 25.17p 23.00p 23.50p 133293
04/05/2010 25.00p 25.50p 24.25p 25.00p 61731
30/04/2010 24.50p 26.00p 23.50p 25.00p 280491
29/04/2010 21.50p 25.00p 21.50p 24.50p 4626984
28/04/2010 20.50p 22.50p 20.04p 21.50p 80477
27/04/2010 20.25p 21.50p 19.50p 20.50p 19445
26/04/2010 20.25p 20.50p 16.50p 20.00p 15000
23/04/2010 19.75p 21.00p 16.50p 20.00p 95395
22/04/2010 19.75p 20.00p 16.50p 19.75p 5399
21/04/2010 19.00p 20.00p 16.50p 19.75p 120000
20/04/2010 18.75p 19.25p 16.50p 19.00p 375000
19/04/2010 18.50p 19.00p 16.50p 18.75p 74599
16/04/2010 18.50p 19.00p 16.75p 18.50p 47979
15/04/2010 18.50p 19.25p 16.75p 18.50p 0
14/04/2010 18.00p 19.00p 16.75p 18.50p 98646
13/04/2010 18.00p 18.75p 16.75p 18.00p 222030
12/04/2010 17.50p 18.75p 16.75p 18.00p 250000
09/04/2010 16.75p 17.75p 15.50p 17.50p 334789
08/04/2010 16.75p 17.00p 15.50p 16.75p 0
07/04/2010 16.50p 17.50p 15.50p 16.75p 74842
06/04/2010 16.50p 17.00p 15.50p 16.50p 4910
01/04/2010 16.50p 17.00p 15.50p 16.50p 3000
31/03/2010 15.75p 17.00p 15.50p 16.50p 268954
30/03/2010 15.50p 17.00p 15.50p 15.50p 2500
29/03/2010 15.50p 17.00p 15.50p 15.50p 0
26/03/2010 15.50p 17.00p 15.00p 15.50p 138711
25/03/2010 15.50p 16.75p 15.00p 15.50p 50000
24/03/2010 15.50p 17.25p 15.00p 15.50p 45200
23/03/2010 15.00p 16.25p 14.50p 15.50p 178094
22/03/2010 15.00p 16.50p 14.51p 15.00p 1967
19/03/2010 15.00p 16.50p 14.75p 14.75p 25500
18/03/2010 15.00p 16.75p 14.50p 15.00p 15566
17/03/2010 15.25p 16.75p 14.50p 15.00p 50000
16/03/2010 15.25p 16.50p 14.50p 15.25p 70400
15/03/2010 15.25p 16.50p 14.75p 15.00p 33000
12/03/2010 15.25p 16.50p 15.00p 15.25p 20000
11/03/2010 15.50p 16.50p 14.50p 15.25p 28500
10/03/2010 15.50p 16.50p 15.00p 15.50p 40000
09/03/2010 16.50p 17.00p 15.00p 15.50p 142630
08/03/2010 16.50p 17.25p 15.50p 16.50p 13
05/03/2010 16.50p 17.25p 15.50p 16.50p 5600
04/03/2010 17.00p 17.75p 15.50p 17.00p 100000
03/03/2010 17.00p 17.25p 15.50p 17.00p 50000
02/03/2010 17.00p 17.25p 15.50p 17.00p 25000
01/03/2010 16.75p 17.25p 15.50p 17.00p 35400
26/02/2010 16.75p 17.25p 15.50p 16.75p 0
25/02/2010 16.75p 17.25p 15.50p 16.75p 800
24/02/2010 16.75p 17.50p 15.50p 16.75p 146178
23/02/2010 16.75p 17.73p 15.50p 16.75p 140015
22/02/2010 16.75p 17.73p 15.50p 16.75p 10000
19/02/2010 16.75p 17.73p 15.50p 16.75p 10000
18/02/2010 16.75p 17.25p 15.50p 16.75p 3018
17/02/2010 16.75p 17.25p 15.50p 16.75p 28680
16/02/2010 16.75p 17.73p 15.50p 16.75p 25322
15/02/2010 16.75p 17.25p 15.50p 16.75p 886
12/02/2010 16.75p 17.25p 15.50p 16.75p 791

*Close Price adjusted for both dividends and splits