- Share Prices
Ovoca Bio PLC (OVB)
1.80p-0.02 (-1.11%)08 Nov 2024, 14:59
Ovoca Bio PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 7, 2024 | 1.85p | 1.89p | 1.84p | 1.80p | 271,626 |
Nov 5, 2024 | 1.85p | 1.85p | 1.72p | 1.80p | 353,794 |
Nov 4, 2024 | 1.70p | 1.94p | 1.79p | 1.85p | 240,537 |
Nov 1, 2024 | 1.65p | 1.80p | 1.58p | 1.70p | 213,221 |
Oct 31, 2024 | 1.65p | 1.78p | 1.65p | 1.65p | 96,922 |
Oct 30, 2024 | 1.65p | 1.76p | 1.60p | 1.65p | 10,494 |
Oct 29, 2024 | 1.65p | 1.77p | 1.77p | 1.65p | 5 |
Oct 28, 2024 | 1.65p | 1.60p | 1.50p | 1.65p | 111,700 |
Oct 25, 2024 | 1.65p | 1.60p | 1.55p | 1.65p | 365,286 |
Oct 24, 2024 | 1.65p | 1.60p | 1.60p | 1.65p | 308,092 |
Oct 23, 2024 | 1.50p | 1.70p | 1.44p | 1.65p | 1,660,361 |
Oct 22, 2024 | 1.92p | 1.94p | 1.47p | 1.50p | 1,413,213 |
Oct 21, 2024 | 1.50p | 1.98p | 1.45p | 1.92p | 3,533,079 |
Oct 18, 2024 | 1.45p | 1.60p | 1.42p | 1.50p | 497,281 |
Oct 17, 2024 | 1.40p | 1.57p | 1.38p | 1.45p | 407,676 |
Oct 16, 2024 | 1.05p | 1.50p | 1.25p | 1.40p | 1,802,768 |
Oct 15, 2024 | 1.18p | 1.10p | 1.08p | 1.07p | 451,246 |
Oct 14, 2024 | 1.23p | 1.18p | 1.10p | 1.15p | 563,136 |
Oct 11, 2024 | 1.20p | 1.40p | 1.11p | 1.23p | 1,761,408 |
Oct 10, 2024 | 1.20p | 1.33p | 1.10p | 1.20p | 2,496,586 |
Oct 9, 2024 | 1.02p | 1.22p | 1.00p | 1.13p | 9,437,055 |
Oct 8, 2024 | 1.05p | 1.15p | 0.90p | 1.02p | 5,967,357 |
Oct 7, 2024 | 1.05p | 1.24p | 0.90p | 1.05p | 3,601,371 |
Oct 4, 2024 | 1.05p | 0.95p | 0.95p | 1.00p | 30,000 |
Oct 3, 2024 | 1.05p | 0.95p | 0.95p | 1.00p | 47,574 |
Oct 2, 2024 | 1.05p | 0.95p | 0.95p | 1.07p | 53,459 |
Oct 1, 2024 | 1.02p | 1.19p | 1.00p | 1.07p | 2,114,624 |
Sep 30, 2024 | 1.02p | 1.10p | 0.87p | 1.02p | 1,707,570 |
Sep 27, 2024 | 1.20p | 1.35p | 1.01p | 1.05p | 735,689 |
Sep 26, 2024 | 1.18p | 1.32p | 1.08p | 1.20p | 1,383,071 |
Sep 25, 2024 | 0.72p | 1.64p | 0.79p | 1.18p | 12,417,472 |
Sep 24, 2024 | 0.68p | 0.69p | 0.69p | 0.68p | 7,194 |
Sep 23, 2024 | 0.68p | 0.69p | 0.69p | 0.68p | 899 |
Sep 20, 2024 | 0.68p | 0.69p | 0.65p | 0.68p | 68,525 |
Sep 17, 2024 | 0.68p | 0.69p | 0.69p | 0.68p | 3,597 |
Sep 13, 2024 | 0.72p | 0.66p | 0.66p | 0.68p | 300,000 |
Sep 12, 2024 | 0.72p | 0.79p | 0.79p | 0.72p | 3,184 |
Sep 10, 2024 | 0.72p | 0.68p | 0.68p | 0.72p | 75,000 |
Sep 9, 2024 | 0.72p | 0.79p | 0.67p | 0.72p | 150,509 |
Sep 6, 2024 | 0.72p | 0.79p | 0.79p | 0.72p | 3,184 |
Sep 3, 2024 | 0.72p | 0.67p | 0.65p | 0.72p | 12,177 |
Sep 2, 2024 | 0.72p | 0.79p | 0.67p | 0.72p | 16,119 |
Aug 28, 2024 | 0.80p | 0.80p | 0.70p | 0.72p | 220,733 |
Aug 16, 2024 | 0.80p | 0.81p | 0.81p | 0.85p | 1,000 |
Aug 15, 2024 | 0.80p | 0.88p | 0.80p | 0.85p | 8,900 |
Aug 14, 2024 | 0.80p | 0.83p | 0.80p | 0.85p | 120,876 |
Aug 12, 2024 | 0.85p | 0.83p | 0.83p | 0.85p | 2,000 |
Aug 9, 2024 | 0.80p | 0.80p | 0.80p | 0.85p | 328 |
Aug 8, 2024 | 0.80p | 0.80p | 0.80p | 0.85p | 71 |
Aug 7, 2024 | 0.80p | 0.89p | 0.80p | 0.85p | 34,738 |