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
28/05/2020 12.00p 12.40p 11.60p 12.00p 22203
27/05/2020 12.00p 12.00p 11.60p 12.00p 12202
26/05/2020 11.75p 12.40p 11.55p 12.00p 53437
22/05/2020 12.00p 12.00p 11.51p 11.75p 68730
21/05/2020 12.00p 12.00p 11.52p 12.00p 71694
20/05/2020 12.50p 12.50p 11.65p 12.00p 152142
19/05/2020 13.00p 13.00p 12.00p 12.50p 100707
18/05/2020 12.25p 13.25p 12.25p 13.00p 228504
15/05/2020 11.50p 12.40p 11.00p 12.25p 430451
14/05/2020 11.50p 11.90p 11.02p 11.50p 76508
13/05/2020 11.50p 12.00p 11.00p 12.00p 67000
12/05/2020 11.00p 12.00p 10.60p 11.70p 408148
11/05/2020 11.00p 11.39p 10.52p 11.00p 129555
07/05/2020 11.00p 11.00p 11.00p 11.00p 0
06/05/2020 11.00p 11.15p 11.00p 11.00p 161
05/05/2020 11.00p 11.00p 10.50p 11.00p 10000
04/05/2020 11.50p 11.50p 10.30p 11.00p 121162
01/05/2020 11.75p 11.90p 11.30p 11.50p 142694
30/04/2020 12.25p 12.25p 11.00p 11.75p 215829
29/04/2020 12.25p 13.45p 11.10p 12.25p 544154
28/04/2020 12.25p 12.45p 11.50p 12.00p 291967
27/04/2020 11.00p 13.45p 10.70p 12.25p 1028216
24/04/2020 11.00p 11.30p 10.01p 11.00p 575704
23/04/2020 10.00p 11.45p 10.00p 11.00p 269818
22/04/2020 9.63p 10.00p 9.00p 10.00p 427624
21/04/2020 9.63p 9.74p 9.63p 9.63p 1027
20/04/2020 10.25p 10.30p 9.63p 9.63p 37914
17/04/2020 11.00p 11.00p 9.70p 10.25p 152667
16/04/2020 10.25p 11.70p 10.25p 11.00p 526765
15/04/2020 10.25p 11.00p 9.60p 10.25p 636933
14/04/2020 8.75p 11.00p 8.03p 10.25p 1043726
09/04/2020 8.50p 8.75p 8.00p 8.75p 27964
08/04/2020 9.00p 9.00p 8.00p 8.50p 38619
07/04/2020 9.00p 9.00p 8.95p 9.00p 1000
06/04/2020 9.00p 9.00p 9.00p 9.00p 0
03/04/2020 9.65p 9.65p 8.50p 9.00p 97502
02/04/2020 9.65p 9.65p 9.30p 9.65p 3887
01/04/2020 8.88p 9.69p 8.88p 9.65p 72135
31/03/2020 8.25p 9.00p 8.00p 8.45p 266051
30/03/2020 8.00p 8.25p 7.50p 8.25p 51000
27/03/2020 8.00p 8.00p 8.00p 8.00p 0
26/03/2020 8.00p 8.00p 8.00p 8.00p 0
25/03/2020 7.75p 8.00p 7.50p 8.00p 44367
24/03/2020 7.50p 7.95p 7.50p 7.75p 59384
23/03/2020 7.00p 7.00p 6.55p 7.00p 10000
20/03/2020 6.75p 7.45p 6.75p 7.00p 31447
19/03/2020 8.00p 8.10p 6.50p 6.75p 86622
18/03/2020 8.00p 8.00p 8.00p 8.00p 0
17/03/2020 8.50p 8.50p 7.60p 8.00p 30000
16/03/2020 9.00p 9.00p 8.50p 8.50p 25000
13/03/2020 9.00p 9.10p 8.17p 9.00p 50000
12/03/2020 9.15p 9.15p 8.80p 9.00p 11769
11/03/2020 9.15p 9.15p 9.15p 9.15p 0
10/03/2020 9.25p 9.25p 9.00p 9.15p 25000
09/03/2020 9.95p 9.95p 8.70p 9.25p 181128
06/03/2020 9.95p 9.95p 9.95p 9.95p 0
05/03/2020 9.95p 9.95p 9.95p 9.95p 0
04/03/2020 9.95p 9.95p 9.95p 9.95p 0
03/03/2020 10.00p 10.00p 9.10p 9.95p 74087
02/03/2020 10.15p 10.15p 9.50p 10.00p 20115
28/02/2020 10.40p 10.40p 9.00p 10.15p 92220
27/02/2020 10.40p 10.60p 10.26p 10.40p 79884
26/02/2020 10.40p 10.40p 10.40p 10.40p 0
25/02/2020 10.75p 10.75p 10.40p 10.40p 70000
24/02/2020 10.75p 10.83p 10.53p 10.75p 130302
21/02/2020 10.75p 11.00p 10.55p 10.75p 80034
20/02/2020 11.25p 11.70p 10.25p 10.75p 109782
19/02/2020 10.85p 11.85p 10.50p 11.25p 78429
18/02/2020 10.85p 10.85p 10.85p 10.85p 0
17/02/2020 10.75p 11.00p 10.75p 10.85p 79446
14/02/2020 10.75p 10.75p 10.60p 10.75p 2000
13/02/2020 10.75p 11.00p 10.60p 10.75p 53707
12/02/2020 10.75p 11.00p 10.55p 10.75p 20613
11/02/2020 11.25p 11.25p 10.52p 10.75p 64705
10/02/2020 11.50p 11.50p 10.50p 11.25p 152900
07/02/2020 11.50p 11.50p 11.00p 11.50p 42253
06/02/2020 10.75p 11.50p 10.75p 11.50p 47183
05/02/2020 11.00p 11.00p 10.55p 10.75p 29824
04/02/2020 11.25p 11.25p 10.60p 11.00p 21718
03/02/2020 10.60p 11.70p 10.60p 11.25p 333759
31/01/2020 10.75p 10.75p 10.60p 10.60p 65171
30/01/2020 11.00p 11.00p 10.50p 10.75p 73398
29/01/2020 11.00p 11.00p 11.00p 11.00p 0
28/01/2020 10.60p 11.00p 10.50p 11.00p 150192
27/01/2020 10.35p 10.70p 10.35p 10.60p 107754
24/01/2020 10.50p 10.69p 10.20p 10.35p 70000
23/01/2020 10.50p 10.80p 10.50p 10.50p 648
22/01/2020 10.50p 10.50p 10.50p 10.50p 0
21/01/2020 10.50p 10.50p 10.50p 10.50p 0
20/01/2020 10.50p 10.50p 10.10p 10.50p 18377
17/01/2020 10.50p 10.50p 10.50p 10.50p 0
16/01/2020 10.50p 10.87p 10.11p 10.50p 5543
15/01/2020 10.75p 10.75p 10.29p 10.50p 88275
14/01/2020 10.75p 10.75p 10.75p 10.75p 0
13/01/2020 11.25p 11.40p 10.66p 10.75p 58662
10/01/2020 11.25p 11.25p 11.25p 11.25p 0
09/01/2020 11.50p 11.50p 11.05p 11.25p 44367
08/01/2020 10.25p 11.99p 10.25p 11.50p 238490
07/01/2020 10.50p 10.50p 10.19p 10.25p 21666
06/01/2020 11.50p 11.50p 10.09p 10.50p 133305
03/01/2020 11.75p 11.90p 11.00p 11.50p 94009
02/01/2020 11.75p 11.90p 11.50p 11.75p 8216
31/12/2019 11.75p 11.88p 11.53p 11.75p 29051
30/12/2019 11.50p 12.00p 11.50p 11.75p 305500
27/12/2019 11.25p 11.51p 11.00p 11.00p 110500
24/12/2019 11.50p 11.50p 11.25p 11.25p 13014
23/12/2019 11.00p 11.50p 10.13p 11.25p 230835
20/12/2019 10.75p 12.25p 10.50p 11.00p 791977
19/12/2019 9.75p 10.75p 9.75p 10.75p 61500
18/12/2019 10.25p 10.25p 9.51p 9.75p 45174
17/12/2019 10.25p 10.30p 10.25p 10.25p 25000
16/12/2019 11.00p 11.00p 10.00p 10.25p 124795
13/12/2019 9.75p 11.25p 9.75p 11.00p 228630
12/12/2019 9.90p 9.90p 9.65p 9.75p 32401
11/12/2019 9.90p 9.90p 9.90p 9.90p 0
10/12/2019 10.75p 10.75p 9.90p 9.90p 130827
09/12/2019 10.75p 10.75p 10.51p 10.75p 15000
06/12/2019 11.50p 11.50p 10.29p 10.75p 15000
05/12/2019 11.25p 11.50p 10.60p 11.50p 49354
04/12/2019 10.50p 11.60p 10.50p 11.25p 129462
03/12/2019 10.50p 10.50p 10.00p 10.50p 17255
02/12/2019 10.50p 10.50p 10.00p 10.50p 3000
29/11/2019 10.50p 10.50p 10.00p 10.50p 9278
28/11/2019 10.50p 10.50p 10.50p 10.50p 0
27/11/2019 10.50p 10.50p 10.00p 10.50p 16000
26/11/2019 10.25p 10.50p 10.25p 10.50p 27500
25/11/2019 9.75p 10.00p 9.75p 9.75p 10000
22/11/2019 9.75p 9.75p 9.75p 9.75p 0
21/11/2019 9.75p 9.89p 9.75p 9.75p 17511
20/11/2019 9.75p 9.75p 9.51p 9.75p 11000
19/11/2019 10.00p 10.00p 9.55p 9.75p 26433
18/11/2019 10.00p 10.00p 9.61p 10.00p 1800
15/11/2019 9.25p 10.35p 9.25p 10.00p 136028
14/11/2019 9.75p 9.75p 9.00p 9.25p 75073
13/11/2019 9.75p 9.75p 9.50p 9.75p 24278
12/11/2019 10.00p 10.00p 9.60p 9.75p 25000
11/11/2019 10.50p 10.50p 9.60p 10.00p 98440
08/11/2019 10.50p 10.50p 9.65p 10.50p 67906
07/11/2019 11.00p 11.00p 10.15p 10.50p 79000
06/11/2019 11.00p 11.00p 10.50p 11.00p 1500
05/11/2019 11.25p 11.25p 10.50p 11.00p 21069
04/11/2019 11.25p 11.25p 10.85p 11.25p 5250
01/11/2019 11.25p 11.35p 11.25p 11.25p 5000
31/10/2019 10.75p 11.90p 10.61p 11.25p 160801
30/10/2019 10.75p 11.00p 10.55p 10.75p 62197
29/10/2019 11.00p 11.40p 10.51p 10.75p 61134
28/10/2019 10.75p 11.45p 10.55p 11.00p 295386
25/10/2019 11.65p 11.65p 10.40p 10.75p 141296
24/10/2019 11.65p 12.04p 11.65p 11.65p 15000
23/10/2019 12.45p 12.45p 11.55p 11.65p 44866
22/10/2019 11.85p 12.45p 11.71p 12.45p 81667
21/10/2019 10.75p 12.00p 10.55p 11.85p 205059
18/10/2019 10.75p 10.75p 10.55p 10.75p 32412
17/10/2019 10.75p 10.75p 10.55p 10.75p 5000
16/10/2019 10.75p 10.90p 10.72p 10.75p 56019
15/10/2019 10.75p 10.75p 10.51p 10.75p 72524
14/10/2019 10.00p 10.75p 9.02p 10.75p 41333
11/10/2019 10.75p 10.85p 10.50p 10.75p 89479
10/10/2019 10.75p 10.75p 10.00p 10.75p 44854
09/10/2019 10.75p 10.75p 10.10p 10.75p 225
08/10/2019 10.75p 10.85p 10.10p 10.75p 19563
07/10/2019 11.00p 11.00p 9.77p 10.75p 128034
04/10/2019 10.50p 11.00p 10.50p 11.00p 138842
03/10/2019 11.25p 11.25p 10.50p 10.50p 19395
02/10/2019 11.00p 11.25p 10.59p 11.25p 91326
01/10/2019 11.50p 11.50p 10.60p 11.00p 120910
30/09/2019 11.75p 12.00p 11.00p 11.50p 56907
27/09/2019 11.95p 11.97p 11.50p 11.75p 76642
26/09/2019 11.75p 12.39p 11.25p 11.95p 203927
25/09/2019 11.50p 15.60p 10.63p 11.75p 572992
24/09/2019 11.75p 11.90p 10.68p 11.50p 25635
23/09/2019 11.00p 11.90p 11.00p 11.75p 83394
20/09/2019 11.25p 11.45p 10.52p 11.00p 87290
19/09/2019 11.50p 11.50p 10.75p 10.75p 193366
18/09/2019 11.50p 11.94p 11.18p 11.50p 5029
17/09/2019 12.50p 12.50p 11.16p 11.50p 90304
16/09/2019 13.00p 13.00p 11.13p 12.50p 126063
13/09/2019 10.75p 12.40p 10.75p 12.25p 193386
12/09/2019 12.50p 12.90p 10.50p 10.75p 255475
11/09/2019 11.00p 12.35p 10.71p 11.25p 220683
10/09/2019 11.50p 11.50p 10.10p 11.00p 366742
09/09/2019 11.50p 11.50p 10.00p 11.50p 272000
06/09/2019 12.25p 12.25p 11.00p 11.50p 159885
05/09/2019 13.00p 13.10p 12.00p 12.25p 98152
04/09/2019 12.25p 13.40p 12.25p 13.00p 187463
03/09/2019 12.75p 12.88p 11.55p 12.25p 87719
02/09/2019 13.50p 13.50p 12.00p 12.75p 36756
30/08/2019 13.00p 13.65p 12.66p 13.50p 147092
29/08/2019 12.75p 13.45p 12.10p 13.00p 227601
28/08/2019 13.50p 13.50p 12.10p 12.75p 276256
27/08/2019 12.25p 14.29p 12.25p 13.50p 250325
23/08/2019 14.00p 14.00p 11.38p 12.25p 261957
22/08/2019 14.00p 14.00p 13.04p 14.00p 51228
21/08/2019 14.00p 14.00p 13.20p 14.00p 50905
20/08/2019 13.50p 15.00p 12.65p 14.00p 373897
19/08/2019 14.00p 14.00p 13.00p 13.50p 170925
16/08/2019 16.00p 16.70p 14.00p 14.00p 176649
15/08/2019 13.00p 18.80p 12.35p 16.00p 548451
14/08/2019 14.00p 14.00p 12.15p 13.00p 173061
13/08/2019 15.00p 15.00p 13.00p 14.00p 113844

*Close Price adjusted for both dividends and splits