- Share Prices
Ovoca Bio PLC (OVB)
1.15p+0.07 (+6.98%)23 Jul 2024, 13:24
Ovoca Bio PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 0.97p | 1.09p | 1.03p | 1.07p | 179,318 |
Jul 19, 2024 | 1.20p | 1.18p | 1.00p | 1.07p | 2,406,750 |
Jul 18, 2024 | 1.25p | 1.39p | 1.17p | 1.25p | 1,037,701 |
Jul 17, 2024 | 1.10p | 1.33p | 1.15p | 1.25p | 602,738 |
Jul 16, 2024 | 1.10p | 1.18p | 1.00p | 1.10p | 825,229 |
Jul 15, 2024 | 0.88p | 1.30p | 0.97p | 1.10p | 1,342,147 |
Jul 10, 2024 | 0.88p | 0.80p | 0.80p | 0.88p | 8,719 |
Jul 5, 2024 | 0.88p | 0.99p | 0.99p | 0.88p | 65,000 |
Jul 4, 2024 | 0.88p | 0.99p | 0.91p | 0.88p | 403 |
Jul 3, 2024 | 0.75p | 0.84p | 0.76p | 0.88p | 716,035 |
Jul 1, 2024 | 0.90p | 0.88p | 0.76p | 0.78p | 1,220,230 |
Jun 28, 2024 | 0.82p | 1.00p | 0.86p | 0.90p | 2,164,217 |
Jun 26, 2024 | 0.93p | 0.94p | 0.86p | 0.93p | 134,399 |
Jun 25, 2024 | 0.93p | 0.96p | 0.85p | 0.93p | 54,390 |
Jun 21, 2024 | 0.97p | 0.98p | 0.86p | 0.93p | 17,015 |
Jun 19, 2024 | 0.95p | 1.03p | 0.86p | 0.97p | 309,558 |
Jun 18, 2024 | 0.90p | 1.02p | 0.83p | 0.83p | 266,182 |
Jun 17, 2024 | 0.90p | 0.96p | 0.82p | 0.90p | 206,615 |
Jun 14, 2024 | 0.90p | 0.82p | 0.82p | 0.90p | 25,169 |
Jun 12, 2024 | 0.90p | 0.82p | 0.82p | 0.90p | 30,000 |
Jun 11, 2024 | 0.90p | 0.86p | 0.86p | 0.90p | 222,268 |
Jun 10, 2024 | 0.90p | 0.94p | 0.93p | 0.90p | 173,491 |
Jun 7, 2024 | 0.90p | 0.93p | 0.93p | 0.90p | 8,157 |
Jun 6, 2024 | 0.90p | 0.96p | 0.96p | 0.90p | 313 |
Jun 5, 2024 | 0.90p | 0.82p | 0.82p | 0.90p | 160,193 |
Jun 4, 2024 | 0.90p | 0.83p | 0.80p | 0.90p | 107,422 |
Jun 3, 2024 | 0.90p | 0.83p | 0.83p | 0.90p | 47,122 |
May 31, 2024 | 0.90p | 0.97p | 0.82p | 0.90p | 1,186,306 |
May 30, 2024 | 0.90p | 0.94p | 0.81p | 0.90p | 634,640 |
May 29, 2024 | 0.95p | 1.13p | 0.77p | 0.90p | 1,672,305 |
May 28, 2024 | 0.80p | 1.47p | 0.86p | 0.95p | 10,223,330 |
May 24, 2024 | 0.80p | 0.87p | 0.87p | 0.80p | 10,000 |
May 23, 2024 | 0.80p | 0.72p | 0.72p | 0.80p | 500 |
May 22, 2024 | 0.80p | 0.87p | 0.87p | 0.80p | 5,761 |
May 20, 2024 | 0.72p | 0.88p | 0.76p | 0.80p | 73,581 |
May 17, 2024 | 0.72p | 0.80p | 0.67p | 0.72p | 37,148 |
May 16, 2024 | 0.82p | 0.70p | 0.65p | 0.72p | 163,310 |
May 13, 2024 | 0.82p | 0.87p | 0.87p | 0.82p | 3,278 |
May 10, 2024 | 0.75p | 0.79p | 0.71p | 0.82p | 142,115 |
May 7, 2024 | 0.75p | 0.79p | 0.71p | 0.75p | 2,268 |
May 2, 2024 | 0.75p | 0.79p | 0.79p | 0.75p | 1,734 |
May 1, 2024 | 0.78p | 0.71p | 0.71p | 0.75p | 69,578 |
Apr 30, 2024 | 0.82p | 0.76p | 0.76p | 0.78p | 300,000 |
Apr 29, 2024 | 0.82p | 0.88p | 0.75p | 0.82p | 22,163 |
Apr 26, 2024 | 0.82p | 0.90p | 0.77p | 0.82p | 119,941 |
Apr 24, 2024 | 0.67p | 0.90p | 0.72p | 0.82p | 288,739 |
Apr 23, 2024 | 0.60p | 0.73p | 0.69p | 0.67p | 145,993 |
Apr 22, 2024 | 0.60p | 0.68p | 0.60p | 0.60p | 400,588 |
Apr 19, 2024 | 0.72p | 0.69p | 0.61p | 0.65p | 377,404 |
Apr 17, 2024 | 0.75p | 0.81p | 0.62p | 0.72p | 239,030 |