1. Share Prices

  2. Ovoca Bio PLC (OVB)

1.15p-0.13 (-9.80%)06 May 2025, 11:10
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
May 6, 20251.27p1.29p1.04p1.15p173,323
Apr 30, 20251.27p1.29p1.29p1.27p258,485
Apr 24, 20251.25p1.29p1.27p1.27p311,544
Apr 17, 20251.25p1.29p1.29p1.25p77
Apr 16, 20251.25p1.14p1.14p1.25p126,051
Apr 11, 20251.25p1.21p1.21p1.25p3,574
Apr 10, 20251.25p1.29p1.29p1.25p1,357
Apr 9, 20251.30p1.28p1.22p1.25p302,217
Apr 7, 20251.35p1.31p1.31p1.30p100,000
Apr 4, 20251.35p1.31p1.31p1.35p36,323
Apr 3, 20251.35p1.39p1.39p1.35p179
Mar 26, 20251.40p1.32p1.32p1.35p20,000
Mar 19, 20251.40p1.32p1.32p1.40p1,403
Mar 18, 20251.40p1.48p1.32p1.40p2,632
Mar 12, 20251.40p1.36p1.36p1.40p36,323
Mar 10, 20251.40p1.30p1.30p1.40p400
Mar 7, 20251.40p1.48p1.48p1.40p135
Mar 3, 20251.40p1.32p1.30p1.40p70,502
Feb 28, 20251.40p1.50p1.31p1.40p253,552
Feb 17, 20251.40p1.31p1.31p1.40p3,656
Feb 14, 20251.40p1.31p1.31p1.40p245
Feb 13, 20251.45p1.41p1.33p1.40p213,134
Feb 7, 20251.45p1.48p1.48p1.45p95,983
Feb 6, 20251.50p1.48p1.40p1.45p286,674
Feb 5, 20251.55p1.50p1.50p1.50p30,006
Feb 4, 20251.55p1.50p1.50p1.55p1,000
Jan 30, 20251.55p1.50p1.50p1.55p30,000
Jan 27, 20251.60p1.60p1.60p1.60p7,700
Jan 24, 20251.60p1.63p1.63p1.60p117,470
Jan 22, 20251.60p1.50p1.50p1.60p51,938
Jan 20, 20251.55p1.60p1.50p1.55p31,192
Jan 17, 20251.60p1.55p1.50p1.55p160,711
Jan 16, 20251.50p1.67p1.60p1.60p273,416
Jan 15, 20251.50p1.43p1.43p1.50p100
Jan 14, 20251.60p1.50p1.50p1.50p44,991
Jan 13, 20251.60p1.65p1.65p1.60p6,060
Jan 10, 20251.60p1.67p1.50p1.60p63,203
Jan 7, 20251.60p1.68p1.68p1.60p238
Jan 3, 20251.60p1.54p1.54p1.60p4,938
Dec 30, 20241.60p1.70p1.70p1.60p3,653
Dec 27, 20241.60p1.70p1.70p1.60p1,000
Dec 23, 20241.60p1.68p1.68p1.60p300
Dec 20, 20241.60p1.53p1.50p1.60p6,454
Dec 19, 20241.60p1.55p1.53p1.60p30,000
Dec 18, 20241.55p1.59p1.59p1.60p150,000
Dec 17, 20241.55p1.50p1.50p1.55p38
Dec 12, 20241.60p1.50p1.50p1.55p169,982
Dec 11, 20241.60p1.68p1.68p1.60p225
Dec 10, 20241.55p1.58p1.50p1.60p154,538
Dec 9, 20241.55p1.59p1.59p1.55p251
12
Showing 1 to 50 of 67

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54