Ovoca Bio Plc Historical Data - OVB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ovoca Bio Plc (OVB)

1.10

0.00

(0.00%)

Closed July 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.225	25.7142857143	0.875	1.2	0.795	675433	1.09854776	DE
4	0.2	22.2222222222	0.9	1.2	0.75	524858	0.91702157	DE
12	0.5	83.3333333333	0.6	1.325	0.6	532898	0.92002731	DE
26	0.05	4.7619047619	1.05	1.325	0.55	372063	0.8777725	DE
52	-4.9	-81.6666666667	6	14.25	0.55	384551	2.18323841	DE
156	-9.15	-89.2682926829	10.25	25.5	0.55	187084	5.10324147	DE
260	-9.15	-89.2682926829	10.25	29	0.55	179278	8.38474278	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	1.1	0.23	25.71	0.875	1.2	0.795	1342147
1720801800	0.875	0	0.00	0.875	0.875	0.795	0
1720715400	0.875	0	0.00	0.875	0.875	0.875	0
1720629000	0.875	0	0.00	0.875	0.875	0.875	8719
1720542600	0.875	0	0.00	0.875	0.875	0.795	0
1720456200	0.875	0	0.00	0.875	0.875	0.875	0
1720197000	0.875	0	0.00	0.875	0.875	0.875	65000
1720110600	0.875	0	0.00	0.875	0.875	0.875	403
1720024200	0.875	0.1	12.90	0.75	0.9	0.75	716035
1719937800	0.775	0	0.00	0.775	0.775	0.775	0
1719851400	0.775	-0.125	-13.89	0.9	0.9	0.775	1220230
1719592200	0.9	-0.025	-2.70	0.825	0.925	0.825	2164217
1719505800	0.925	0	0.00	0.925	0.925	0.925	0
1719419400	0.925	0	0.00	0.925	0.925	0.925	134399
1719333000	0.925	0	0.00	0.925	0.925	0.925	54390
1719246600	0.925	0	0.00	0.925	0.925	0.925	0
1718987400	0.925	-0.05	-5.13	0.975	0.975	0.925	17015
1718901000	0.975	0	0.00	0.975	0.975	0.975	0
1718814600	0.975	0.14	16.77	0.95	0.975	0.95	309558
1718728200	0.835	-0.065	-7.22	0.9	0.95	0.835	266182
1718641800	0.9	0	0.00	0.9	0.9	0.9	206615
1718382600	0.9	0	0.00	0.9	0.9	0.9	25169
1718296200	0.9	0	0.00	0.9	0.9	0.9	0
1718209800	0.9	0	0.00	0.9	0.9	0.9	30000
1718123400	0.9	0	0.00	0.9	0.9	0.9	222268
1718037000	0.9	0	0.00	0.9	0.9	0.9	173491
1717777800	0.9	0	0.00	0.9	0.9	0.9	8157
1717691400	0.9	0	0.00	0.9	0.9	0.9	313
1717605000	0.9	0	0.00	0.9	0.9	0.9	160193
1717518600	0.9	0	0.00	0.9	0.9	0.9	107422
1717432200	0.9	0	0.00	0.9	0.9	0.9	47122
1717173000	0.9	0	0.00	0.9	0.95	0.85	1186306
1717086600	0.9	0	0.00	0.9	0.9	0.845	634640
1717000200	0.9	-0.05	-5.26	0.95	1.1	0.85	1672305
1716913800	0.95	0.15	18.75	0.8	1.325	0.8	10223330
1716568200	0.8	0	0.00	0.8	0.8	0.8	10000
1716481800	0.8	0	0.00	0.8	0.8	0.73	500
1716395400	0.8	0	0.00	0.8	0.8	0.8	5761
1716309000	0.8	0	0.00	0.8	0.8	0.73	0
1716222600	0.8	0.075	10.34	0.725	0.8	0.725	73581
1715963400	0.725	0	0.00	0.725	0.725	0.725	37148
1715877000	0.725	-0.1	-12.12	0.825	0.825	0.725	163310
1715790600	0.825	0	0.00	0.825	0.825	0.825	0
1715704200	0.825	0	0.00	0.825	0.825	0.775	0
1715617800	0.825	0	0.00	0.825	0.825	0.825	3278
1715358600	0.825	0.075	10.00	0.75	0.825	0.75	142115
1715272200	0.75	0	0.00	0.75	0.75	0.75	0
1715185800	0.75	0	0.00	0.75	0.75	0.75	0
1715099400	0.75	0	0.00	0.75	0.75	0.75	2268
1714753800	0.75	0	0.00	0.75	0.75	0.75	0
1714667400	0.75	0	0.00	0.75	0.75	0.75	1734
1714581000	0.75	-0.025	-3.23	0.775	0.775	0.75	69578
1714494600	0.775	-0.05	-6.06	0.825	0.825	0.775	300000
1714408200	0.825	0	0.00	0.825	0.825	0.825	22163
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

Societe Generale Effekten

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