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
10/02/2010 16.75p 17.25p 15.50p 16.75p 21000
09/02/2010 16.75p 17.25p 15.50p 16.75p 30000
08/02/2010 17.50p 17.50p 15.50p 16.75p 6573
05/02/2010 18.00p 19.00p 16.25p 17.50p 112628
04/02/2010 18.00p 19.00p 17.00p 18.00p 135000
03/02/2010 18.00p 19.00p 17.04p 18.00p 14073
02/02/2010 18.00p 19.00p 17.00p 18.00p 236955
01/02/2010 18.00p 18.00p 17.00p 18.00p 741
29/01/2010 18.00p 19.00p 17.10p 18.00p 39827
28/01/2010 18.00p 19.00p 17.00p 18.00p 25025
27/01/2010 18.75p 19.00p 17.50p 18.00p 29613
26/01/2010 18.75p 19.50p 18.00p 18.75p 62040
25/01/2010 18.75p 19.00p 17.25p 18.75p 0
22/01/2010 19.00p 19.00p 17.25p 18.75p 0
21/01/2010 18.75p 19.50p 18.00p 19.00p 25584
20/01/2010 18.75p 19.00p 17.50p 18.75p 36000
19/01/2010 18.75p 20.00p 17.55p 18.75p 12370
18/01/2010 18.50p 20.00p 17.03p 18.75p 44113
15/01/2010 18.75p 21.90p 17.50p 18.75p 52056
14/01/2010 18.75p 21.90p 18.50p 18.75p 53000
13/01/2010 18.75p 21.90p 17.50p 18.75p 85223
12/01/2010 18.75p 25.00p 18.00p 18.75p 20000
11/01/2010 19.25p 21.90p 18.05p 18.75p 2800
08/01/2010 19.25p 25.00p 17.54p 19.25p 1981
07/01/2010 19.25p 21.90p 18.95p 19.25p 6000
06/01/2010 19.25p 25.00p 17.54p 19.25p 3529
05/01/2010 19.25p 25.00p 19.25p 19.25p 0
04/01/2010 19.40p 21.90p 17.54p 19.25p 1400
31/12/2009 19.40p 19.40p 19.40p 19.40p 0
30/12/2009 19.40p 21.90p 18.00p 19.40p 20000
29/12/2009 20.00p 21.90p 18.36p 18.75p 72883
24/12/2009 20.00p 20.00p 18.75p 20.00p 862
23/12/2009 20.00p 25.00p 18.75p 20.00p 21255
22/12/2009 21.25p 25.00p 18.75p 20.00p 332543
21/12/2009 21.25p 21.90p 19.50p 21.25p 133643
18/12/2009 21.25p 27.50p 21.25p 21.25p 37866
17/12/2009 21.25p 23.15p 20.60p 21.25p 282030
16/12/2009 21.25p 23.15p 20.25p 22.00p 505427
15/12/2009 21.25p 23.15p 21.25p 21.25p 36349
14/12/2009 21.25p 21.90p 20.60p 21.25p 26896
11/12/2009 21.25p 22.50p 20.60p 21.25p 160230
10/12/2009 21.25p 21.90p 20.00p 21.25p 20000
09/12/2009 21.90p 22.50p 20.00p 21.25p 13921
08/12/2009 21.90p 23.75p 21.25p 21.90p 806595
07/12/2009 21.25p 22.50p 20.00p 22.50p 426140
04/12/2009 21.25p 22.50p 21.25p 22.50p 104444
03/12/2009 20.65p 22.50p 20.65p 21.25p 43821
02/12/2009 20.00p 21.90p 20.00p 20.65p 60000
01/12/2009 19.40p 20.65p 19.00p 20.00p 9404
30/11/2009 20.00p 21.90p 19.00p 21.25p 140656
27/11/2009 20.00p 20.00p 18.75p 20.00p 13722
26/11/2009 20.00p 20.25p 18.75p 20.00p 2247
25/11/2009 20.00p 21.25p 18.75p 20.00p 111521
24/11/2009 20.00p 21.90p 18.75p 20.00p 65262
23/11/2009 20.00p 20.00p 18.75p 20.00p 0
20/11/2009 20.00p 21.90p 18.75p 20.00p 15000
19/11/2009 20.00p 21.90p 18.75p 20.00p 20000
18/11/2009 20.00p 21.90p 18.75p 20.00p 30988
17/11/2009 20.65p 21.90p 18.50p 20.00p 66651
16/11/2009 21.25p 25.00p 20.00p 20.65p 82000
13/11/2009 21.25p 25.00p 20.00p 21.25p 60903
12/11/2009 21.25p 21.90p 20.25p 21.25p 40699
11/11/2009 21.25p 25.00p 20.40p 21.25p 20000
10/11/2009 21.25p 25.00p 21.25p 21.25p 25113
09/11/2009 21.25p 22.50p 21.25p 21.25p 11910
06/11/2009 21.25p 22.50p 21.25p 21.25p 24416
05/11/2009 21.25p 21.90p 21.25p 21.25p 90080
04/11/2009 21.25p 25.00p 21.25p 21.25p 20000
03/11/2009 21.25p 25.00p 21.25p 21.25p 14632
02/11/2009 21.25p 20.50p 20.13p 21.25p 36816
30/10/2009 21.25p 22.50p 21.25p 21.25p 150990
29/10/2009 21.25p 21.90p 21.25p 21.25p 2762
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