1. Share Prices

  2. Ovoca Bio PLC (OVB)

1.15p+0.07 (+6.98%)23 Jul 2024, 13:24
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
Jul 22, 20240.97p1.09p1.03p1.07p179,318
Jul 19, 20241.20p1.18p1.00p1.07p2,406,750
Jul 18, 20241.25p1.39p1.17p1.25p1,037,701
Jul 17, 20241.10p1.33p1.15p1.25p602,738
Jul 16, 20241.10p1.18p1.00p1.10p825,229
Jul 15, 20240.88p1.30p0.97p1.10p1,342,147
Jul 10, 20240.88p0.80p0.80p0.88p8,719
Jul 5, 20240.88p0.99p0.99p0.88p65,000
Jul 4, 20240.88p0.99p0.91p0.88p403
Jul 3, 20240.75p0.84p0.76p0.88p716,035
Jul 1, 20240.90p0.88p0.76p0.78p1,220,230
Jun 28, 20240.82p1.00p0.86p0.90p2,164,217
Jun 26, 20240.93p0.94p0.86p0.93p134,399
Jun 25, 20240.93p0.96p0.85p0.93p54,390
Jun 21, 20240.97p0.98p0.86p0.93p17,015
Jun 19, 20240.95p1.03p0.86p0.97p309,558
Jun 18, 20240.90p1.02p0.83p0.83p266,182
Jun 17, 20240.90p0.96p0.82p0.90p206,615
Jun 14, 20240.90p0.82p0.82p0.90p25,169
Jun 12, 20240.90p0.82p0.82p0.90p30,000
Jun 11, 20240.90p0.86p0.86p0.90p222,268
Jun 10, 20240.90p0.94p0.93p0.90p173,491
Jun 7, 20240.90p0.93p0.93p0.90p8,157
Jun 6, 20240.90p0.96p0.96p0.90p313
Jun 5, 20240.90p0.82p0.82p0.90p160,193
Jun 4, 20240.90p0.83p0.80p0.90p107,422
Jun 3, 20240.90p0.83p0.83p0.90p47,122
May 31, 20240.90p0.97p0.82p0.90p1,186,306
May 30, 20240.90p0.94p0.81p0.90p634,640
May 29, 20240.95p1.13p0.77p0.90p1,672,305
May 28, 20240.80p1.47p0.86p0.95p10,223,330
May 24, 20240.80p0.87p0.87p0.80p10,000
May 23, 20240.80p0.72p0.72p0.80p500
May 22, 20240.80p0.87p0.87p0.80p5,761
May 20, 20240.72p0.88p0.76p0.80p73,581
May 17, 20240.72p0.80p0.67p0.72p37,148
May 16, 20240.82p0.70p0.65p0.72p163,310
May 13, 20240.82p0.87p0.87p0.82p3,278
May 10, 20240.75p0.79p0.71p0.82p142,115
May 7, 20240.75p0.79p0.71p0.75p2,268
May 2, 20240.75p0.79p0.79p0.75p1,734
May 1, 20240.78p0.71p0.71p0.75p69,578
Apr 30, 20240.82p0.76p0.76p0.78p300,000
Apr 29, 20240.82p0.88p0.75p0.82p22,163
Apr 26, 20240.82p0.90p0.77p0.82p119,941
Apr 24, 20240.67p0.90p0.72p0.82p288,739
Apr 23, 20240.60p0.73p0.69p0.67p145,993
Apr 22, 20240.60p0.68p0.60p0.60p400,588
Apr 19, 20240.72p0.69p0.61p0.65p377,404
Apr 17, 20240.75p0.81p0.62p0.72p239,030
1234
Showing 1 to 50 of 195

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC449.6021.12
Indivior PLC831.504.99
Compass Group PLC2,286.004.34
Carnival PLC1,359.503.58
Rolls-Royce Holdings PLC458.303.38
Chemring Group PLC399.502.44

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.70-3.52
Ssp Group PLC174.40-3.43
Tbc Bank Group PLC2,867.50-3.13
Pennon Group PLC639.50-2.81
Ip Group PLC40.55-2.87
W.A.G Payment Solutions PLC63.20-2.77