Shares Magazine
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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.00 | 8.72 |
| Ninety One PLC | 149.80 | 3.38 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.30 | 2.74 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.20 | -11.64 |
| Burberry Group PLC | 1,004.00 | -6.17 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Melrose Industries PLC | 525.00 | -5.64 |
| Schroders PLC | 406.00 | -5.18 |
| Endeavour Mining PLC | 1,596.00 | -4.43 |