Ovoca Bio plc (AIM:OVB)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
-0.125 (-9.80%)
May 6, 2025, 11:10 AM GMT+1
Ovoca Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.00% | - |
| May 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 6, 2025 | 1.29 | 1.29 | 1.05 | 1.15 | 1.15 | -9.45% | 173,323 |
| May 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 30, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 516,970 |
| Apr 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 24, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 1.60% | 441,544 |
| Apr 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 77 |
| Apr 16, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | - | 126,051 |
| Apr 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 3,574 |
| Apr 10, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 2,714 |
| Apr 9, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | -3.85% | 302,217 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 7, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 100,000 |
| Apr 4, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 72,646 |
| Apr 3, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 358 |
| Apr 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,220,000 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,180,000 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 26, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -3.57% | 20,000 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 85,583 |
| Mar 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 85,583 |
| Mar 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |