1.80p-0.02 (-1.11%)08 Nov 2024, 14:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ovoca Bio PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 20241.85p1.89p1.84p1.80p271,626
Nov 5, 20241.85p1.85p1.72p1.80p353,794
Nov 4, 20241.70p1.94p1.79p1.85p240,537
Nov 1, 20241.65p1.80p1.58p1.70p213,221
Oct 31, 20241.65p1.78p1.65p1.65p96,922
Oct 30, 20241.65p1.76p1.60p1.65p10,494
Oct 29, 20241.65p1.77p1.77p1.65p5
Oct 28, 20241.65p1.60p1.50p1.65p111,700
Oct 25, 20241.65p1.60p1.55p1.65p365,286
Oct 24, 20241.65p1.60p1.60p1.65p308,092
Oct 23, 20241.50p1.70p1.44p1.65p1,660,361
Oct 22, 20241.92p1.94p1.47p1.50p1,413,213
Oct 21, 20241.50p1.98p1.45p1.92p3,533,079
Oct 18, 20241.45p1.60p1.42p1.50p497,281
Oct 17, 20241.40p1.57p1.38p1.45p407,676
Oct 16, 20241.05p1.50p1.25p1.40p1,802,768
Oct 15, 20241.18p1.10p1.08p1.07p451,246
Oct 14, 20241.23p1.18p1.10p1.15p563,136
Oct 11, 20241.20p1.40p1.11p1.23p1,761,408
Oct 10, 20241.20p1.33p1.10p1.20p2,496,586
Oct 9, 20241.02p1.22p1.00p1.13p9,437,055
Oct 8, 20241.05p1.15p0.90p1.02p5,967,357
Oct 7, 20241.05p1.24p0.90p1.05p3,601,371
Oct 4, 20241.05p0.95p0.95p1.00p30,000
Oct 3, 20241.05p0.95p0.95p1.00p47,574
Oct 2, 20241.05p0.95p0.95p1.07p53,459
Oct 1, 20241.02p1.19p1.00p1.07p2,114,624
Sep 30, 20241.02p1.10p0.87p1.02p1,707,570
Sep 27, 20241.20p1.35p1.01p1.05p735,689
Sep 26, 20241.18p1.32p1.08p1.20p1,383,071
Sep 25, 20240.72p1.64p0.79p1.18p12,417,472
Sep 24, 20240.68p0.69p0.69p0.68p7,194
Sep 23, 20240.68p0.69p0.69p0.68p899
Sep 20, 20240.68p0.69p0.65p0.68p68,525
Sep 17, 20240.68p0.69p0.69p0.68p3,597
Sep 13, 20240.72p0.66p0.66p0.68p300,000
Sep 12, 20240.72p0.79p0.79p0.72p3,184
Sep 10, 20240.72p0.68p0.68p0.72p75,000
Sep 9, 20240.72p0.79p0.67p0.72p150,509
Sep 6, 20240.72p0.79p0.79p0.72p3,184
Sep 3, 20240.72p0.67p0.65p0.72p12,177
Sep 2, 20240.72p0.79p0.67p0.72p16,119
Aug 28, 20240.80p0.80p0.70p0.72p220,733
Aug 16, 20240.80p0.81p0.81p0.85p1,000
Aug 15, 20240.80p0.88p0.80p0.85p8,900
Aug 14, 20240.80p0.83p0.80p0.85p120,876
Aug 12, 20240.85p0.83p0.83p0.85p2,000
Aug 9, 20240.80p0.80p0.80p0.85p328
Aug 8, 20240.80p0.80p0.80p0.85p71
Aug 7, 20240.80p0.89p0.80p0.85p34,738
Showing 1 to 50 of 191