Shares Magazine
1.15p-0.13 (-9.80%)06 May 2025, 11:10
Ovoca Bio PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 6, 2025 | 1.27p | 1.29p | 1.04p | 1.15p | 173,323 |
| Apr 30, 2025 | 1.27p | 1.29p | 1.29p | 1.27p | 258,485 |
| Apr 24, 2025 | 1.25p | 1.29p | 1.27p | 1.27p | 311,544 |
| Apr 17, 2025 | 1.25p | 1.29p | 1.29p | 1.25p | 77 |
| Apr 16, 2025 | 1.25p | 1.14p | 1.14p | 1.25p | 126,051 |
| Apr 11, 2025 | 1.25p | 1.21p | 1.21p | 1.25p | 3,574 |
| Apr 10, 2025 | 1.25p | 1.29p | 1.29p | 1.25p | 1,357 |
| Apr 9, 2025 | 1.30p | 1.28p | 1.22p | 1.25p | 302,217 |
| Apr 7, 2025 | 1.35p | 1.31p | 1.31p | 1.30p | 100,000 |
| Apr 4, 2025 | 1.35p | 1.31p | 1.31p | 1.35p | 36,323 |
| Apr 3, 2025 | 1.35p | 1.39p | 1.39p | 1.35p | 179 |
| Mar 26, 2025 | 1.40p | 1.32p | 1.32p | 1.35p | 20,000 |
| Mar 19, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 1,403 |
| Mar 18, 2025 | 1.40p | 1.48p | 1.32p | 1.40p | 2,632 |
| Mar 12, 2025 | 1.40p | 1.36p | 1.36p | 1.40p | 36,323 |
| Mar 10, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 400 |
| Mar 7, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 135 |
| Mar 3, 2025 | 1.40p | 1.32p | 1.30p | 1.40p | 70,502 |
| Feb 28, 2025 | 1.40p | 1.50p | 1.31p | 1.40p | 253,552 |
| Feb 17, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 3,656 |
| Feb 14, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 245 |
| Feb 13, 2025 | 1.45p | 1.41p | 1.33p | 1.40p | 213,134 |
| Feb 7, 2025 | 1.45p | 1.48p | 1.48p | 1.45p | 95,983 |
| Feb 6, 2025 | 1.50p | 1.48p | 1.40p | 1.45p | 286,674 |
| Feb 5, 2025 | 1.55p | 1.50p | 1.50p | 1.50p | 30,006 |
| Feb 4, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 1,000 |
| Jan 30, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 30,000 |
| Jan 27, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 7,700 |
| Jan 24, 2025 | 1.60p | 1.63p | 1.63p | 1.60p | 117,470 |
| Jan 22, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 51,938 |
| Jan 20, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 31,192 |
| Jan 17, 2025 | 1.60p | 1.55p | 1.50p | 1.55p | 160,711 |
| Jan 16, 2025 | 1.50p | 1.67p | 1.60p | 1.60p | 273,416 |
| Jan 15, 2025 | 1.50p | 1.43p | 1.43p | 1.50p | 100 |
| Jan 14, 2025 | 1.60p | 1.50p | 1.50p | 1.50p | 44,991 |
| Jan 13, 2025 | 1.60p | 1.65p | 1.65p | 1.60p | 6,060 |
| Jan 10, 2025 | 1.60p | 1.67p | 1.50p | 1.60p | 63,203 |
| Jan 7, 2025 | 1.60p | 1.68p | 1.68p | 1.60p | 238 |
| Jan 3, 2025 | 1.60p | 1.54p | 1.54p | 1.60p | 4,938 |
| Dec 30, 2024 | 1.60p | 1.70p | 1.70p | 1.60p | 3,653 |
| Dec 27, 2024 | 1.60p | 1.70p | 1.70p | 1.60p | 1,000 |
| Dec 23, 2024 | 1.60p | 1.68p | 1.68p | 1.60p | 300 |
| Dec 20, 2024 | 1.60p | 1.53p | 1.50p | 1.60p | 6,454 |
| Dec 19, 2024 | 1.60p | 1.55p | 1.53p | 1.60p | 30,000 |
| Dec 18, 2024 | 1.55p | 1.59p | 1.59p | 1.60p | 150,000 |
| Dec 17, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 38 |
| Dec 12, 2024 | 1.60p | 1.50p | 1.50p | 1.55p | 169,982 |
| Dec 11, 2024 | 1.60p | 1.68p | 1.68p | 1.60p | 225 |
| Dec 10, 2024 | 1.55p | 1.58p | 1.50p | 1.60p | 154,538 |
| Dec 9, 2024 | 1.55p | 1.59p | 1.59p | 1.55p | 251 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.