- Share Prices
Ovoca Bio PLC (OVB)
0.83p+0.00 (+0.00%)13 May 2024, 08:45
Ovoca Bio PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 13, 2024 | 0.82p | 0.87p | 0.87p | 0.82p | 3,278 |
May 10, 2024 | 0.75p | 0.79p | 0.71p | 0.82p | 142,115 |
May 7, 2024 | 0.75p | 0.79p | 0.71p | 0.75p | 2,268 |
May 2, 2024 | 0.75p | 0.79p | 0.79p | 0.75p | 1,734 |
May 1, 2024 | 0.78p | 0.71p | 0.71p | 0.75p | 69,578 |
Apr 30, 2024 | 0.82p | 0.76p | 0.76p | 0.78p | 300,000 |
Apr 29, 2024 | 0.82p | 0.88p | 0.75p | 0.82p | 22,163 |
Apr 26, 2024 | 0.82p | 0.90p | 0.77p | 0.82p | 119,941 |
Apr 24, 2024 | 0.67p | 0.90p | 0.72p | 0.82p | 288,739 |
Apr 23, 2024 | 0.60p | 0.73p | 0.69p | 0.67p | 145,993 |
Apr 22, 2024 | 0.60p | 0.68p | 0.60p | 0.60p | 400,588 |
Apr 19, 2024 | 0.72p | 0.69p | 0.61p | 0.65p | 377,404 |
Apr 17, 2024 | 0.75p | 0.81p | 0.62p | 0.72p | 239,030 |
Apr 15, 2024 | 0.75p | 0.66p | 0.63p | 0.75p | 200,884 |
Apr 12, 2024 | 0.55p | 0.91p | 0.60p | 0.75p | 2,820,041 |
Apr 10, 2024 | 0.55p | 0.66p | 0.45p | 0.55p | 63,510 |
Apr 9, 2024 | 0.55p | 0.66p | 0.45p | 0.55p | 15,964 |
Apr 8, 2024 | 0.55p | 0.66p | 0.45p | 0.55p | 6,938 |
Apr 5, 2024 | 0.55p | 0.66p | 0.66p | 0.55p | 351 |
Apr 3, 2024 | 0.60p | 0.70p | 0.50p | 0.60p | 271,998 |
Apr 2, 2024 | 0.70p | 0.75p | 0.53p | 0.60p | 504,693 |
Mar 28, 2024 | 0.70p | 0.79p | 0.63p | 0.70p | 26,313 |
Mar 27, 2024 | 0.70p | 0.75p | 0.63p | 0.70p | 89,124 |
Mar 26, 2024 | 0.85p | 0.73p | 0.63p | 0.70p | 300,000 |
Mar 25, 2024 | 0.80p | 0.93p | 0.89p | 0.85p | 19,640 |
Mar 22, 2024 | 0.80p | 0.89p | 0.89p | 0.80p | 449 |
Mar 20, 2024 | 0.95p | 0.83p | 0.82p | 0.85p | 53,150 |
Mar 18, 2024 | 0.95p | 0.82p | 0.82p | 0.90p | 83,687 |
Mar 15, 2024 | 0.95p | 0.99p | 0.83p | 0.90p | 483 |
Mar 14, 2024 | 0.95p | 0.99p | 0.99p | 0.90p | 101 |
Mar 13, 2024 | 0.95p | 0.99p | 0.99p | 0.90p | 1,047 |
Mar 12, 2024 | 0.90p | 0.99p | 0.80p | 0.90p | 233,478 |
Mar 11, 2024 | 0.90p | 0.93p | 0.80p | 0.90p | 107,134 |
Mar 8, 2024 | 0.88p | 0.95p | 0.75p | 0.90p | 963,108 |
Mar 7, 2024 | 0.88p | 0.79p | 0.79p | 0.88p | 1,252 |
Mar 6, 2024 | 0.88p | 0.90p | 0.89p | 0.88p | 62,285 |
Mar 4, 2024 | 0.88p | 0.90p | 0.90p | 0.88p | 444 |
Mar 1, 2024 | 0.80p | 0.91p | 0.70p | 0.88p | 216,909 |
Feb 29, 2024 | 0.85p | 0.92p | 0.70p | 0.80p | 462,595 |
Feb 28, 2024 | 0.85p | 0.93p | 0.93p | 0.85p | 1,572 |
Feb 26, 2024 | 0.85p | 0.93p | 0.93p | 0.85p | 61,070 |
Feb 21, 2024 | 0.85p | 0.94p | 0.94p | 0.85p | 50,000 |
Feb 16, 2024 | 0.85p | 0.95p | 0.73p | 0.85p | 27,676 |
Feb 14, 2024 | 0.85p | 0.95p | 0.95p | 0.85p | 51,938 |
Feb 12, 2024 | 0.90p | 0.82p | 0.82p | 0.85p | 96,399 |
Feb 8, 2024 | 0.90p | 0.82p | 0.82p | 0.90p | 768 |
Feb 7, 2024 | 0.90p | 0.97p | 0.97p | 0.90p | 206 |
Feb 6, 2024 | 0.90p | 0.97p | 0.80p | 0.90p | 548,277 |
Feb 5, 2024 | 0.90p | 0.90p | 0.80p | 0.90p | 2,779 |
Jan 31, 2024 | 0.90p | 1.00p | 0.80p | 0.90p | 500,383 |