- Share Prices
Ovoca Bio PLC (OVB)
1.48p+0.08 (+5.57%)07 Mar 2025, 09:31
Ovoca Bio PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Dec 5, 2024 | 1.60p | 1.50p | 1.50p | 1.55p | 85,000 |
Dec 4, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 44,224 |
Dec 2, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 50,000 |
Nov 29, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 113,877 |
Nov 28, 2024 | 1.65p | 1.64p | 1.50p | 1.60p | 17,438 |
Nov 27, 2024 | 1.70p | 1.69p | 1.61p | 1.65p | 51,959 |
Nov 25, 2024 | 1.70p | 1.61p | 1.61p | 1.70p | 282,509 |
Nov 21, 2024 | 1.80p | 1.71p | 1.63p | 1.70p | 218,476 |
Nov 20, 2024 | 1.80p | 1.89p | 1.71p | 1.80p | 25,015 |
Nov 19, 2024 | 1.80p | 1.72p | 1.71p | 1.80p | 297,415 |
Nov 18, 2024 | 1.80p | 1.84p | 1.84p | 1.80p | 1,523 |
Nov 15, 2024 | 1.80p | 1.73p | 1.73p | 1.80p | 14,572 |
Nov 14, 2024 | 1.80p | 1.74p | 1.74p | 1.80p | 40,184 |
Nov 12, 2024 | 1.85p | 1.85p | 1.73p | 1.80p | 34,000 |
Nov 11, 2024 | 1.85p | 1.70p | 1.70p | 1.80p | 209 |
Nov 8, 2024 | 1.85p | 1.78p | 1.78p | 1.80p | 126,383 |
Nov 7, 2024 | 1.85p | 1.89p | 1.84p | 1.80p | 271,626 |