Market data

Select a section

Ovoca Bio

(OVB)
Sector: Pharmaceuticals & Biotechnology
1.65p
-0.05p -2.94
Last updated: 11:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.70p 1.70p 1.65p 1.70p 0
21/11/2024 1.80p 1.80p 1.63p 1.70p 218,476
20/11/2024 1.80p 1.89p 1.71p 1.80p 25,015
19/11/2024 1.80p 1.80p 1.71p 1.80p 297,415
18/11/2024 1.80p 1.84p 1.80p 1.80p 1,523
15/11/2024 1.80p 1.80p 1.73p 1.80p 14,572
14/11/2024 1.80p 1.80p 1.74p 1.80p 40,184
13/11/2024 1.80p 1.80p 1.80p 1.80p 0
12/11/2024 1.85p 1.85p 1.73p 1.80p 34,000
11/11/2024 1.85p 1.85p 1.70p 1.80p 209
08/11/2024 1.85p 1.85p 1.78p 1.80p 126,383
07/11/2024 1.85p 1.89p 1.80p 1.80p 271,626
06/11/2024 1.85p 1.85p 1.75p 1.80p 0
05/11/2024 1.85p 1.85p 1.72p 1.80p 353,794
04/11/2024 1.70p 1.94p 1.70p 1.85p 240,537
01/11/2024 1.65p 1.80p 1.59p 1.70p 213,221
31/10/2024 1.65p 1.79p 1.65p 1.65p 96,922
30/10/2024 1.65p 1.76p 1.60p 1.65p 10,494
29/10/2024 1.65p 1.77p 1.65p 1.65p 5
28/10/2024 1.65p 1.65p 1.50p 1.65p 111,700
25/10/2024 1.65p 1.65p 1.56p 1.65p 365,286
24/10/2024 1.65p 1.78p 1.60p 1.65p 308,092
23/10/2024 1.50p 1.70p 1.44p 1.65p 1,660,361
22/10/2024 1.92p 1.94p 1.47p 1.50p 1,413,213
21/10/2024 1.50p 1.98p 1.45p 1.92p 3,533,079
18/10/2024 1.45p 1.60p 1.42p 1.50p 497,281
17/10/2024 1.40p 1.58p 1.38p 1.45p 407,676
16/10/2024 1.05p 1.50p 1.05p 1.40p 1,802,768
15/10/2024 1.18p 1.18p 1.08p 1.08p 451,246
14/10/2024 1.23p 1.23p 1.11p 1.15p 563,136
11/10/2024 1.20p 1.40p 1.11p 1.23p 1,761,408
10/10/2024 1.20p 1.33p 1.10p 1.20p 2,496,586
09/10/2024 1.03p 1.22p 1.00p 1.13p 9,437,055
08/10/2024 1.05p 1.15p 0.90p 1.03p 5,967,357
07/10/2024 1.05p 1.24p 0.90p 1.05p 3,601,371
04/10/2024 1.05p 1.05p 0.95p 1.00p 30,000
03/10/2024 1.05p 1.05p 0.95p 1.00p 47,574
02/10/2024 1.05p 1.08p 0.95p 1.08p 53,459
01/10/2024 1.03p 1.19p 1.00p 1.08p 2,114,624
30/09/2024 1.03p 1.10p 0.87p 1.03p 1,707,570
27/09/2024 1.20p 1.35p 1.01p 1.05p 735,689
26/09/2024 1.18p 1.32p 1.08p 1.20p 1,383,071
25/09/2024 0.73p 1.64p 0.73p 1.18p 12,417,472
24/09/2024 0.68p 0.70p 0.68p 0.68p 7,194
23/09/2024 0.68p 0.70p 0.68p 0.68p 899
20/09/2024 0.68p 0.70p 0.65p 0.68p 68,525
19/09/2024 0.68p 0.68p 0.68p 0.68p 0
18/09/2024 0.68p 0.68p 0.68p 0.68p 0
17/09/2024 0.68p 0.70p 0.68p 0.68p 3,597
16/09/2024 0.68p 0.68p 0.68p 0.68p 0
13/09/2024 0.73p 0.73p 0.66p 0.73p 300,000
12/09/2024 0.73p 0.79p 0.73p 0.73p 3,184
11/09/2024 0.73p 0.73p 0.73p 0.73p 0
10/09/2024 0.73p 0.73p 0.68p 0.73p 75,000
09/09/2024 0.73p 0.79p 0.67p 0.73p 150,509
06/09/2024 0.73p 0.79p 0.73p 0.73p 3,184
05/09/2024 0.73p 0.73p 0.73p 0.73p 0
04/09/2024 0.73p 0.73p 0.73p 0.73p 0
03/09/2024 0.73p 0.73p 0.65p 0.73p 12,177
02/09/2024 0.73p 0.79p 0.67p 0.73p 16,119
30/08/2024 0.73p 0.73p 0.73p 0.73p 0
29/08/2024 0.73p 0.73p 0.73p 0.73p 0
28/08/2024 0.80p 0.80p 0.70p 0.73p 220,733
27/08/2024 0.80p 0.85p 0.80p 0.85p 0
26/08/2024 0.80p 0.85p 0.80p 0.85p 0
23/08/2024 0.80p 0.85p 0.80p 0.85p 0
22/08/2024 0.80p 0.85p 0.80p 0.85p 0
21/08/2024 0.80p 0.85p 0.80p 0.85p 0
20/08/2024 0.80p 0.85p 0.80p 0.85p 0
19/08/2024 0.80p 0.85p 0.80p 0.85p 0
16/08/2024 0.80p 0.85p 0.80p 0.85p 1,000
15/08/2024 0.80p 0.88p 0.80p 0.85p 8,900
14/08/2024 0.80p 0.85p 0.80p 0.85p 120,876
13/08/2024 0.80p 0.85p 0.80p 0.85p 0
12/08/2024 0.85p 0.85p 0.83p 0.85p 2,000
09/08/2024 0.80p 0.85p 0.80p 0.85p 328
08/08/2024 0.80p 0.85p 0.80p 0.85p 71
07/08/2024 0.80p 0.89p 0.80p 0.85p 34,738
06/08/2024 0.80p 0.85p 0.80p 0.85p 100
05/08/2024 0.75p 0.85p 0.75p 0.85p 144,800
02/08/2024 0.93p 0.93p 0.82p 0.83p 233,520
01/08/2024 0.93p 0.95p 0.86p 0.93p 220,960
31/07/2024 0.95p 0.95p 0.90p 0.95p 193,932
30/07/2024 0.90p 1.00p 0.90p 0.98p 49,200
29/07/2024 0.98p 1.15p 0.95p 0.95p 461,389
26/07/2024 1.08p 1.11p 1.04p 1.08p 9,160
25/07/2024 0.98p 1.08p 0.98p 1.08p 73,000
24/07/2024 0.98p 1.15p 0.98p 1.08p 500
23/07/2024 0.98p 1.15p 0.98p 1.08p 37,000
22/07/2024 0.98p 1.10p 0.98p 1.08p 179,318
19/07/2024 1.20p 1.20p 1.00p 1.08p 2,406,750
18/07/2024 1.25p 1.39p 1.17p 1.25p 1,037,701
17/07/2024 1.10p 1.33p 1.10p 1.25p 602,738
16/07/2024 1.10p 1.18p 1.00p 1.10p 825,229
15/07/2024 0.88p 1.30p 0.88p 1.10p 1,342,147
12/07/2024 0.88p 0.88p 0.88p 0.88p 0
11/07/2024 0.88p 0.88p 0.88p 0.88p 0
10/07/2024 0.88p 0.88p 0.80p 0.88p 8,719
09/07/2024 0.88p 0.88p 0.88p 0.88p 0
08/07/2024 0.88p 0.88p 0.88p 0.88p 0
05/07/2024 0.88p 0.99p 0.88p 0.88p 65,000
04/07/2024 0.88p 0.99p 0.88p 0.88p 403
03/07/2024 0.75p 0.88p 0.75p 0.88p 716,035
02/07/2024 0.78p 0.78p 0.78p 0.78p 0
01/07/2024 0.90p 0.90p 0.76p 0.78p 1,220,230
28/06/2024 0.83p 1.00p 0.83p 0.90p 2,164,217
27/06/2024 0.93p 0.93p 0.90p 0.93p 0
26/06/2024 0.93p 0.94p 0.86p 0.93p 134,399
25/06/2024 0.93p 0.96p 0.85p 0.93p 54,390
24/06/2024 0.93p 0.93p 0.90p 0.93p 0
21/06/2024 0.98p 0.98p 0.86p 0.93p 17,015
20/06/2024 0.98p 0.98p 0.98p 0.98p 0
19/06/2024 0.95p 1.03p 0.86p 0.98p 309,558
18/06/2024 0.90p 1.02p 0.84p 0.84p 266,182
17/06/2024 0.90p 0.96p 0.82p 0.90p 206,615
14/06/2024 0.90p 0.90p 0.82p 0.90p 25,169
13/06/2024 0.90p 0.90p 0.85p 0.90p 0
12/06/2024 0.90p 0.90p 0.82p 0.90p 30,000
11/06/2024 0.90p 0.90p 0.86p 0.90p 222,268
10/06/2024 0.90p 0.94p 0.90p 0.90p 173,491
07/06/2024 0.90p 0.93p 0.90p 0.90p 8,157
06/06/2024 0.90p 0.96p 0.90p 0.90p 313
05/06/2024 0.90p 0.90p 0.82p 0.90p 160,193
04/06/2024 0.90p 0.90p 0.80p 0.90p 107,422
03/06/2024 0.90p 0.90p 0.83p 0.90p 47,122
31/05/2024 0.90p 0.97p 0.82p 0.90p 1,186,306
30/05/2024 0.90p 0.94p 0.82p 0.90p 634,640
29/05/2024 0.95p 1.13p 0.77p 0.90p 1,672,305
28/05/2024 0.80p 1.47p 0.80p 0.95p 10,223,330
27/05/2024 0.80p 0.87p 0.80p 0.80p 10,000

Market data

Select a section