Ovoca Bio
(OVB)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
17/01/2025
|
1.60p
|
1.60p
|
1.50p
|
1.55p
|
160,711
|
|
16/01/2025
|
1.50p
|
1.67p
|
1.50p
|
1.50p
|
273,416
|
|
15/01/2025
|
1.50p
|
1.50p
|
1.43p
|
1.50p
|
100
|
|
14/01/2025
|
1.60p
|
1.60p
|
1.50p
|
1.50p
|
44,991
|
|
13/01/2025
|
1.60p
|
1.65p
|
1.60p
|
1.60p
|
6,060
|
|
10/01/2025
|
1.60p
|
1.67p
|
1.50p
|
1.60p
|
63,203
|
|
09/01/2025
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
08/01/2025
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
07/01/2025
|
1.60p
|
1.68p
|
1.60p
|
1.60p
|
238
|
|
06/01/2025
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
03/01/2025
|
1.60p
|
1.60p
|
1.54p
|
1.60p
|
4,938
|
|
02/01/2025
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
01/01/2025
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
31/12/2024
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
30/12/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
3,653
|
|
27/12/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
1,000
|
|
26/12/2024
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
25/12/2024
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
24/12/2024
|
1.60p
|
1.60p
|
1.60p
|
1.60p
|
0
|
|
23/12/2024
|
1.60p
|
1.68p
|
1.60p
|
1.60p
|
300
|
|
20/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
6,454
|
|
19/12/2024
|
1.60p
|
1.60p
|
1.53p
|
1.60p
|
30,000
|
|
18/12/2024
|
1.55p
|
1.60p
|
1.55p
|
1.60p
|
150,000
|
|
17/12/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
38
|
|
16/12/2024
|
1.55p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
13/12/2024
|
1.55p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
12/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.55p
|
169,982
|
|
11/12/2024
|
1.60p
|
1.68p
|
1.60p
|
1.60p
|
225
|
|
10/12/2024
|
1.55p
|
1.60p
|
1.50p
|
1.60p
|
154,538
|
|
09/12/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
251
|
|
06/12/2024
|
1.55p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
05/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.55p
|
85,000
|
|
04/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
44,224
|
|
03/12/2024
|
1.60p
|
1.65p
|
1.60p
|
1.60p
|
0
|
|
02/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
50,000
|
|
29/11/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
113,877
|
|
28/11/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
17,438
|
|
27/11/2024
|
1.70p
|
1.70p
|
1.61p
|
1.65p
|
51,959
|
|
26/11/2024
|
1.70p
|
1.70p
|
1.70p
|
1.70p
|
0
|
|
25/11/2024
|
1.70p
|
1.70p
|
1.61p
|
1.70p
|
282,509
|
|
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
|