UK markets closed

Ovoca Bio plc (OVB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.72500.0000 (0.00%)
At close: 01:59PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.66800.80000.66800.72500.725037,148
16 May 20240.82500.70000.65000.72500.7250163,310
15 May 20240.82500.82500.82500.82500.8250-
14 May 20240.82500.82500.82500.82500.8250-
13 May 20240.82500.86900.86900.82500.82503,278
10 May 20240.75000.79000.71000.82500.8250142,115
09 May 20240.75000.75000.75000.75000.7500-
08 May 20240.75000.75000.75000.75000.7500-
07 May 20240.75000.79000.71000.75000.75002,268
03 May 20240.75000.75000.75000.75000.7500-
02 May 20240.75000.79000.79000.75000.75001,734
01 May 20240.77500.71500.71500.75000.750069,578
30 Apr 20240.82500.75600.75600.77500.7750300,000
29 Apr 20240.82500.87500.75000.82500.825022,163
26 Apr 20240.82500.89900.76500.82500.8250119,941
25 Apr 20240.82500.82500.82500.82500.8250-
24 Apr 20240.66500.90000.72000.82500.8250288,739
23 Apr 20240.60000.72900.69500.66500.6650145,993
22 Apr 20240.60000.68000.60000.60000.6000400,588
19 Apr 20240.72500.69000.61000.65000.6500377,404
18 Apr 20240.72500.72500.72500.72500.7250-
17 Apr 20240.75000.81000.62000.72500.7250239,030
16 Apr 20240.75000.75000.75000.75000.7500-
15 Apr 20240.75000.66300.63000.75000.7500200,884
12 Apr 20240.55000.91000.60000.75000.75002,820,041
11 Apr 20240.55000.55000.55000.55000.5500-
10 Apr 20240.55000.65500.45100.55000.550063,510
09 Apr 20240.55000.65500.45100.55000.550015,964
08 Apr 20240.55000.65500.45100.55000.55006,938
05 Apr 20240.55000.65500.65500.55000.5500351
04 Apr 20240.60000.60000.60000.60000.6000-
03 Apr 20240.60000.70000.50000.60000.6000271,998
02 Apr 20240.70000.75000.52700.60000.6000504,693
28 Mar 20240.70000.79000.63200.70000.700026,313
27 Mar 20240.70000.75000.63200.70000.700089,124
26 Mar 20240.85000.73300.63200.70000.7000300,000
25 Mar 20240.80000.93300.88900.85000.850019,640
22 Mar 20240.80000.89000.89000.80000.8000449
21 Mar 20240.85000.85000.85000.85000.8500-
20 Mar 20240.95000.83200.82400.85000.850053,150
19 Mar 20240.90000.90000.90000.90000.9000-
18 Mar 20240.95000.82200.82200.90000.900083,687
15 Mar 20240.95000.98800.83200.90000.9000483
14 Mar 20240.95000.98800.98800.90000.9000101
13 Mar 20240.95000.98800.98800.90000.90001,047
12 Mar 20240.90000.98800.80000.90000.9000233,478
11 Mar 20240.90000.93000.80000.90000.9000107,134
08 Mar 20240.87500.95000.75000.90000.9000963,108
07 Mar 20240.87500.78800.78800.87500.87501,252
06 Mar 20240.87500.90000.89000.87500.875062,285
05 Mar 20240.87500.87500.87500.87500.8750-
04 Mar 20240.87500.90000.90000.87500.8750444
01 Mar 20240.80000.91000.70000.87500.8750216,909
29 Feb 20240.85000.92500.70000.80000.8000462,595
28 Feb 20240.85000.92900.92900.85000.85001,572
27 Feb 20240.85000.85000.85000.85000.8500-
26 Feb 20240.85000.93400.93000.85000.850061,070
23 Feb 20240.85000.85000.85000.85000.8500-
22 Feb 20240.85000.85000.85000.85000.8500-
21 Feb 20240.85000.93500.93500.85000.850050,000
20 Feb 20240.85000.85000.85000.85000.8500-
19 Feb 20240.85000.85000.85000.85000.8500-
16 Feb 20240.85000.95500.72800.85000.850027,676
15 Feb 20240.85000.85000.85000.85000.8500-
14 Feb 20240.85000.95500.95500.85000.850051,938
13 Feb 20240.85000.85000.85000.85000.8500-
12 Feb 20240.90000.81800.81800.85000.850096,399
09 Feb 20240.90000.90000.90000.90000.9000-
08 Feb 20240.90000.82000.82000.90000.9000768
07 Feb 20240.90000.97000.97000.90000.9000206
06 Feb 20240.90000.96600.80000.90000.9000548,277
05 Feb 20240.90000.90000.80000.90000.90002,779
02 Feb 20240.90000.90000.90000.90000.9000-
01 Feb 20240.90000.90000.90000.90000.9000-
31 Jan 20240.90001.00000.80000.90000.9000500,383
30 Jan 20240.90001.00000.84400.90000.9000422,655
29 Jan 20240.90000.82400.82400.90000.900019,639
26 Jan 20240.80000.97800.80000.90000.9000686,015
25 Jan 20240.80000.75400.75400.80000.8000221,628
24 Jan 20240.80000.86800.86800.80000.800020,000
23 Jan 20240.85000.82700.70000.80000.8000504,641
22 Jan 20240.85000.83800.83800.85000.85003,200
19 Jan 20240.90000.90000.90000.90000.9000-
18 Jan 20240.90000.90000.90000.90000.9000-
17 Jan 20241.00000.91700.83000.90000.9000721,254
16 Jan 20241.05001.10000.90001.00001.000013,262
15 Jan 20241.05001.05001.05001.05001.0500-
12 Jan 20241.05001.16100.91501.05001.050027,453
11 Jan 20241.00001.10001.08001.05001.050016,369
10 Jan 20241.00000.91600.80001.00001.0000307,637
09 Jan 20241.00001.10000.90001.00001.000059,690
08 Jan 20240.90001.06500.94001.00001.0000441,849
05 Jan 20240.82501.00000.80000.90000.90003,254,375
04 Jan 20240.90001.00000.80000.82500.8250374,837
03 Jan 20240.90000.90000.90000.90000.9000-
02 Jan 20240.90000.90000.90000.90000.9000-
29 Dec 20230.90000.97000.97000.90000.9000118
28 Dec 20230.90001.00000.80000.90000.90003,023
27 Dec 20230.90000.84600.80400.90000.9000156,563
22 Dec 20230.90000.80000.80000.90000.9000100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...