1. Share Prices

  2. Ovoca Bio PLC (OVB)

0.83p+0.16 (+24.06%)24 Apr 2024, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ovoca Bio PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20240.67p0.90p0.72p0.82p288,739
Apr 23, 20240.60p0.73p0.69p0.67p145,993
Apr 22, 20240.60p0.68p0.60p0.60p400,588
Apr 19, 20240.72p0.69p0.61p0.65p377,404
Apr 17, 20240.75p0.81p0.62p0.72p239,030
Apr 15, 20240.75p0.66p0.63p0.75p200,884
Apr 12, 20240.55p0.91p0.60p0.75p2,820,041
Apr 10, 20240.55p0.66p0.45p0.55p63,510
Apr 9, 20240.55p0.66p0.45p0.55p15,964
Apr 8, 20240.55p0.66p0.45p0.55p6,938
Apr 5, 20240.55p0.66p0.66p0.55p351
Apr 3, 20240.60p0.70p0.50p0.60p271,998
Apr 2, 20240.70p0.75p0.53p0.60p504,693
Mar 28, 20240.70p0.79p0.63p0.70p26,313
Mar 27, 20240.70p0.75p0.63p0.70p89,124
Mar 26, 20240.85p0.73p0.63p0.70p300,000
Mar 25, 20240.80p0.93p0.89p0.85p19,640
Mar 22, 20240.80p0.89p0.89p0.80p449
Mar 20, 20240.95p0.83p0.82p0.85p53,150
Mar 18, 20240.95p0.82p0.82p0.90p83,687
Mar 15, 20240.95p0.99p0.83p0.90p483
Mar 14, 20240.95p0.99p0.99p0.90p101
Mar 13, 20240.95p0.99p0.99p0.90p1,047
Mar 12, 20240.90p0.99p0.80p0.90p233,478
Mar 11, 20240.90p0.93p0.80p0.90p107,134
Mar 8, 20240.88p0.95p0.75p0.90p963,108
Mar 7, 20240.88p0.79p0.79p0.88p1,252
Mar 6, 20240.88p0.90p0.89p0.88p62,285
Mar 4, 20240.88p0.90p0.90p0.88p444
Mar 1, 20240.80p0.91p0.70p0.88p216,909
Feb 29, 20240.85p0.92p0.70p0.80p462,595
Feb 28, 20240.85p0.93p0.93p0.85p1,572
Feb 26, 20240.85p0.93p0.93p0.85p61,070
Feb 21, 20240.85p0.94p0.94p0.85p50,000
Feb 16, 20240.85p0.95p0.73p0.85p27,676
Feb 14, 20240.85p0.95p0.95p0.85p51,938
Feb 12, 20240.90p0.82p0.82p0.85p96,399
Feb 8, 20240.90p0.82p0.82p0.90p768
Feb 7, 20240.90p0.97p0.97p0.90p206
Feb 6, 20240.90p0.97p0.80p0.90p548,277
Feb 5, 20240.90p0.90p0.80p0.90p2,779
Jan 31, 20240.90p1.00p0.80p0.90p500,383
Jan 30, 20240.90p1.00p0.84p0.90p422,655
Jan 29, 20240.90p0.82p0.82p0.90p19,639
Jan 26, 20240.80p0.98p0.80p0.90p686,015
Jan 25, 20240.80p0.75p0.75p0.80p221,628
Jan 24, 20240.80p0.87p0.87p0.80p20,000
Jan 23, 20240.85p0.83p0.70p0.80p504,641
Jan 22, 20240.85p0.84p0.84p0.85p3,200
Jan 17, 20241.00p0.92p0.83p0.90p721,254
1234
Showing 1 to 50 of 200

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,495.5013.17
Inchcape PLC779.008.34
Astrazeneca PLC12,026.005.94
Unilever PLC4,084.005.72
Barclays PLC200.955.13
Wizz Air Holdings PLC2,202.004.16

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.00-12.16
Trainline PLC310.20-9.56
Wh Smith PLC1,166.81-7.25
Legal & General Group PLC235.50-5.27
Bae Systems PLC1,308.00-4.07
Smith (Ds) PLC329.20-4.86