Ovoca Bio Plc Historical Data - OVB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ovoca Bio Plc (OVB)
Ovoca Bio Plc (OVB) Historical

Ovoca Bio Plc (OVB)

0.825

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.225	37.5	0.6	0.825	0.6	238815	0.70619354	DE
4	0.125	17.8571428571	0.7	0.875	0.55	389720	0.70978445	DE
12	-0.075	-8.33333333333	0.9	0.95	0.55	212332	0.76630163	DE
26	-0.475	-36.5384615385	1.3	1.4	0.55	210488	0.87605691	DE
52	-5.175	-86.25	6	14.25	0.55	290704	3.05105346	DE
156	-10.925	-92.9787234043	11.75	25.5	0.55	152915	6.17563883	DE
260	-5.925	-87.7777777778	6.75	29	0.55	162923	9.36334997	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.825	0	0.00	0.825	0.825	0.825	119941
1714062600	0.825	0	0.00	0.825	0.825	0.825	0
1713976200	0.825	0.16	24.06	0.665	0.825	0.665	288739
1713889800	0.665	0.065	10.83	0.6	0.665	0.6	145993
1713803400	0.6	-0.05	-7.69	0.6	0.6	0.6	400588
1713544200	0.65	-0.075	-10.34	0.725	0.725	0.65	377404
1713457800	0.725	0	0.00	0.725	0.725	0.725	0
1713371400	0.725	-0.025	-3.33	0.75	0.75	0.7	239030
1713285000	0.75	0	0.00	0.75	0.75	0.75	0
1713198600	0.75	0	0.00	0.75	0.75	0.75	200884
1712939400	0.75	0.2	36.36	0.55	0.875	0.55	2820041
1712853000	0.55	0	0.00	0.55	0.55	0.55	0
1712766600	0.55	0	0.00	0.55	0.55	0.55	63510
1712680200	0.55	0	0.00	0.55	0.55	0.55	15964
1712593800	0.55	0	0.00	0.55	0.55	0.55	6938
1712334600	0.55	0	0.00	0.55	0.55	0.55	351
1712248200	0.55	-0.05	-8.33	0.55	0.55	0.55	0
1712161800	0.6	0	0.00	0.6	0.6	0.6	271998
1712075400	0.6	-0.1	-14.29	0.7	0.7	0.55	504693
1711647000	0.7	0	0.00	0.7	0.7	0.7	26313
1711560600	0.7	0	0.00	0.7	0.7	0.65	89124
1711474200	0.7	-0.15	-17.65	0.85	0.85	0.7	300000
1711387800	0.85	0.05	6.25	0.8	0.85	0.8	19640
1711128600	0.8	0	0.00	0.8	0.8	0.8	449
1711042200	0.8	-0.05	-5.88	0.75	0.8	0.75	0
1710955800	0.85	-0.05	-5.56	0.95	0.95	0.85	53150
1710869400	0.9	0	0.00	0.95	0.95	0.9	0
1710783000	0.9	0	0.00	0.95	0.95	0.9	83687
1710523800	0.9	0	0.00	0.95	0.95	0.9	483
1710437400	0.9	0	0.00	0.95	0.95	0.9	101
1710351000	0.9	0	0.00	0.95	0.95	0.9	1047
1710264600	0.9	0	0.00	0.9	0.9	0.9	233478
1710178200	0.9	0	0.00	0.9	0.9	0.9	107134
1709919000	0.9	0.025	2.86	0.875	0.9	0.825	963108
1709832600	0.875	0	0.00	0.875	0.875	0.875	1252
1709746200	0.875	0	0.00	0.875	0.875	0.875	62285
1709659800	0.875	0	0.00	0.875	0.875	0.875	0
1709573400	0.875	0	0.00	0.875	0.875	0.875	444
1709314200	0.875	0.075	9.38	0.8	0.875	0.8	216909
1709227800	0.8	-0.05	-5.88	0.85	0.85	0.8	462595
1709141400	0.85	0	0.00	0.85	0.85	0.85	1572
1709055000	0.85	0	0.00	0.85	0.85	0.85	0
1708968600	0.85	0	0.00	0.85	0.85	0.85	61070
1708709400	0.85	0	0.00	0.85	0.85	0.85	0
1708623000	0.85	0	0.00	0.85	0.85	0.85	0
1708536600	0.85	0	0.00	0.85	0.85	0.85	50000
1708450200	0.85	0	0.00	0.85	0.85	0.85	0
1708363800	0.85	0	0.00	0.85	0.85	0.85	0
1708104600	0.85	0	0.00	0.85	0.85	0.85	27676
1708018200	0.85	0	0.00	0.85	0.85	0.85	0
1707931800	0.85	0	0.00	0.85	0.85	0.85	51938
1707845400	0.85	0	0.00	0.85	0.85	0.85	0
1707759000	0.85	-0.05	-5.56	0.9	0.9	0.85	96399
1707499800	0.9	0	0.00	0.9	0.9	0.9	0
1707413400	0.9	0	0.00	0.9	0.9	0.9	768
1707327000	0.9	0	0.00	0.9	0.9	0.9	206
1707240600	0.9	0	0.00	0.9	0.9	0.9	548277
1707154200	0.9	0	0.00	0.9	0.9	0.85	2779
1706895000	0.9	0	0.00	0.9	0.9	0.9	0
1706808600	0.9	0	0.00	0.9	0.9	0.9	0
1706722200	0.9	0	0.00	0.9	0.9	0.9	500383
1706635800	0.9	0	0.00	0.9	0.9	0.9	422655
1706549400	0.9	0	0.00	0.9	0.9	0.9	19639

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions