Oxford Biodynamics (OBD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Biodynamics

Date Open High Low Close* Volume
21/10/2022 20.50p 20.50p 19.43p 20.00p 32003
20/10/2022 20.00p 20.40p 19.34p 20.25p 14181
19/10/2022 20.00p 21.00p 19.66p 19.75p 157430
18/10/2022 21.50p 22.00p 20.10p 20.70p 87613
17/10/2022 22.00p 22.00p 20.10p 21.00p 252462
14/10/2022 22.00p 22.00p 20.44p 21.50p 667097
13/10/2022 21.00p 22.00p 19.55p 21.25p 896238
12/10/2022 19.50p 20.25p 18.00p 20.25p 386474
11/10/2022 19.50p 20.00p 18.05p 19.00p 126687
10/10/2022 18.00p 19.50p 17.45p 19.20p 477371
07/10/2022 14.05p 19.00p 14.00p 17.98p 1439752
06/10/2022 15.40p 16.00p 13.50p 15.00p 493647
05/10/2022 14.00p 15.40p 12.25p 14.00p 915279
04/10/2022 11.95p 13.00p 11.36p 12.00p 115178
03/10/2022 11.95p 12.50p 11.60p 12.00p 175282
30/09/2022 11.05p 12.00p 11.10p 11.50p 62846
29/09/2022 11.05p 12.01p 11.26p 11.75p 51001
28/09/2022 11.05p 12.00p 11.05p 12.00p 120207
27/09/2022 11.50p 12.00p 11.48p 11.75p 102936
26/09/2022 11.95p 12.59p 11.08p 11.80p 124283
23/09/2022 11.55p 12.89p 11.00p 12.00p 294240
22/09/2022 12.00p 12.20p 10.98p 11.25p 150848
21/09/2022 14.50p 13.01p 12.20p 13.00p 25768
20/09/2022 14.50p 13.01p 13.00p 13.00p 16
19/09/2022 14.50p 14.52p 12.48p 13.20p 179787
16/09/2022 14.50p 14.52p 12.48p 13.20p 179787
15/09/2022 15.50p 14.50p 13.11p 14.00p 30033
14/09/2022 15.50p 14.00p 13.00p 14.00p 5859
13/09/2022 15.50p 14.02p 13.10p 14.00p 13538
12/09/2022 15.50p 15.00p 13.15p 14.00p 17455
09/09/2022 15.50p 15.50p 13.00p 13.50p 83045
08/09/2022 13.00p 14.93p 12.97p 14.50p 93416
07/09/2022 13.00p 13.25p 13.25p 13.25p 0
06/09/2022 13.00p 14.17p 12.50p 13.25p 257633
05/09/2022 12.30p 13.00p 11.12p 12.00p 157587
02/09/2022 12.00p 12.17p 11.15p 12.00p 34229
01/09/2022 12.00p 13.00p 11.15p 12.00p 40055
31/08/2022 12.00p 12.17p 11.10p 12.00p 124031
30/08/2022 12.00p 12.89p 11.33p 12.50p 24361
29/08/2022 11.60p 12.95p 11.15p 12.00p 124646
26/08/2022 11.60p 12.95p 11.15p 12.00p 124646
25/08/2022 12.25p 13.00p 11.50p 12.00p 3709
24/08/2022 12.25p 13.00p 12.00p 12.00p 812323
23/08/2022 12.25p 12.64p 11.05p 12.00p 51373
22/08/2022 12.25p 13.00p 11.21p 12.00p 235312
19/08/2022 13.40p 13.38p 12.45p 13.38p 26500
18/08/2022 13.40p 15.00p 12.62p 13.75p 25009
17/08/2022 13.40p 13.75p 12.55p 13.75p 45410
16/08/2022 13.05p 13.75p 12.69p 13.75p 14883
15/08/2022 13.05p 13.75p 12.61p 13.75p 209406
12/08/2022 13.05p 14.10p 13.00p 13.25p 83343
11/08/2022 14.45p 14.50p 13.10p 13.75p 96892
10/08/2022 14.00p 14.50p 13.07p 13.75p 137880
09/08/2022 14.00p 16.00p 13.17p 13.75p 83569
08/08/2022 14.55p 16.00p 14.00p 15.00p 169848
05/08/2022 16.00p 19.90p 14.11p 15.00p 1452142
04/08/2022 13.95p 16.00p 12.72p 14.75p 243586
03/08/2022 13.00p 13.33p 12.65p 13.33p 14110
02/08/2022 13.00p 13.25p 12.61p 13.25p 7645
01/08/2022 13.00p 13.95p 12.56p 13.25p 23510
29/07/2022 13.00p 13.25p 12.57p 13.25p 143452
28/07/2022 13.00p 13.37p 12.70p 13.25p 557
27/07/2022 13.00p 13.25p 13.25p 13.25p 0
26/07/2022 13.00p 13.40p 13.25p 13.25p 2500
25/07/2022 13.00p 13.50p 13.25p 13.25p 5978
22/07/2022 13.00p 14.00p 13.00p 13.25p 14404
21/07/2022 13.00p 13.25p 12.66p 13.25p 54136
20/07/2022 12.90p 13.30p 12.66p 13.25p 37152
19/07/2022 12.90p 13.31p 12.60p 13.25p 65867
18/07/2022 12.80p 13.31p 13.25p 13.25p 22467
15/07/2022 12.80p 13.31p 12.57p 13.25p 37975
14/07/2022 12.80p 13.31p 12.57p 13.25p 7208
13/07/2022 12.80p 13.25p 13.25p 13.25p 0
12/07/2022 12.80p 13.31p 13.25p 13.25p 3732
11/07/2022 12.80p 13.45p 12.80p 13.40p 3007
08/07/2022 12.80p 13.48p 12.74p 13.40p 266007
07/07/2022 14.45p 13.80p 12.85p 13.40p 29274
06/07/2022 14.45p 14.50p 13.07p 13.75p 20401
05/07/2022 14.45p 14.33p 12.80p 13.80p 51502
04/07/2022 14.45p 14.50p 12.88p 13.65p 28760
01/07/2022 14.45p 14.45p 13.50p 13.85p 97137
30/06/2022 13.45p 13.80p 12.31p 13.50p 226738
29/06/2022 13.70p 13.91p 12.32p 13.00p 228120
28/06/2022 14.50p 15.85p 11.25p 12.75p 1139428
27/06/2022 15.65p 15.95p 14.50p 15.50p 45493
24/06/2022 15.00p 15.64p 14.65p 15.25p 134790
23/06/2022 16.50p 17.95p 14.80p 15.25p 499160
22/06/2022 17.00p 17.78p 16.57p 17.25p 37148
21/06/2022 17.00p 17.57p 15.50p 17.25p 180284
20/06/2022 17.00p 16.95p 15.66p 16.25p 7682
17/06/2022 17.00p 17.45p 16.00p 16.55p 133766
16/06/2022 17.00p 17.55p 17.00p 17.50p 96428
15/06/2022 18.00p 18.00p 17.21p 18.00p 12000
14/06/2022 18.00p 18.00p 17.50p 18.00p 22715
13/06/2022 18.00p 18.30p 17.13p 17.13p 10794
10/06/2022 18.00p 18.25p 18.00p 18.25p 3000
09/06/2022 18.00p 18.59p 17.62p 18.10p 152053
08/06/2022 18.00p 18.44p 17.50p 18.25p 114237
07/06/2022 18.00p 18.50p 18.29p 18.50p 3110
06/06/2022 18.00p 18.95p 18.00p 18.48p 172090
03/06/2022 18.00p 19.00p 18.00p 18.50p 858836
02/06/2022 18.00p 19.00p 18.00p 18.50p 858836
01/06/2022 18.00p 19.00p 18.00p 18.50p 858836
31/05/2022 18.00p 18.89p 18.10p 18.50p 120564
30/05/2022 18.00p 18.95p 18.00p 18.50p 61148
27/05/2022 18.00p 18.61p 18.00p 18.50p 476590
26/05/2022 18.85p 18.63p 18.04p 18.50p 57571
25/05/2022 18.85p 18.63p 18.14p 18.50p 12218
24/05/2022 18.85p 18.95p 17.70p 18.50p 82768
23/05/2022 18.85p 19.00p 17.53p 18.00p 1632364
20/05/2022 16.80p 18.35p 16.80p 18.35p 118121
19/05/2022 17.00p 17.95p 16.50p 17.25p 31054
18/05/2022 17.00p 17.56p 16.88p 17.00p 201285
17/05/2022 17.95p 18.00p 16.50p 17.25p 57440
16/05/2022 17.95p 17.68p 16.70p 17.25p 103309
13/05/2022 17.95p 18.00p 16.94p 17.50p 213056
12/05/2022 16.50p 17.48p 16.25p 17.25p 491684
11/05/2022 17.00p 17.27p 16.00p 17.25p 109441
10/05/2022 17.00p 17.00p 17.00p 17.00p 69176
09/05/2022 18.00p 18.00p 17.33p 17.75p 128923
06/05/2022 18.00p 18.30p 17.17p 17.75p 186678
05/05/2022 18.00p 18.69p 17.66p 18.20p 280366
04/05/2022 19.00p 19.25p 18.66p 19.25p 6269
03/05/2022 19.00p 19.59p 18.50p 19.25p 40199
02/05/2022 19.00p 20.00p 18.50p 19.25p 159558
29/04/2022 19.00p 20.00p 18.50p 19.25p 159558
28/04/2022 20.10p 20.42p 19.00p 19.50p 903661
27/04/2022 20.80p 21.11p 20.40p 20.60p 76609
26/04/2022 20.80p 21.45p 20.17p 21.40p 71576
25/04/2022 21.00p 22.00p 20.20p 21.35p 256204
22/04/2022 21.50p 22.00p 20.40p 21.35p 119489
21/04/2022 22.00p 22.88p 20.15p 21.25p 232428
20/04/2022 23.10p 23.10p 22.06p 22.55p 56071
19/04/2022 22.00p 23.25p 20.36p 23.20p 934310
18/04/2022 21.00p 22.90p 20.10p 20.75p 406125
15/04/2022 21.00p 22.90p 20.10p 20.75p 406125
14/04/2022 21.00p 22.90p 20.10p 20.75p 406125
13/04/2022 25.90p 26.00p 22.00p 22.00p 737458
12/04/2022 28.90p 29.00p 23.85p 25.40p 997115
11/04/2022 24.90p 29.50p 23.60p 27.55p 1752002
08/04/2022 19.00p 25.00p 18.50p 24.00p 1460531
07/04/2022 16.50p 18.95p 16.05p 18.10p 2573477
06/04/2022 18.95p 18.95p 16.00p 16.00p 2284035
05/04/2022 18.60p 19.75p 17.00p 18.13p 320215
04/04/2022 19.00p 20.06p 18.70p 20.00p 379713
01/04/2022 20.00p 20.01p 19.00p 20.00p 297510
31/03/2022 20.00p 20.68p 20.00p 20.00p 261334
30/03/2022 20.90p 20.95p 19.28p 20.00p 1147066
29/03/2022 20.00p 21.00p 19.26p 20.00p 324455
28/03/2022 20.00p 20.33p 19.50p 19.50p 255570
25/03/2022 19.05p 20.90p 18.60p 20.00p 118496
24/03/2022 20.00p 19.52p 18.60p 19.50p 127423
23/03/2022 20.00p 22.00p 19.00p 19.00p 264760
22/03/2022 22.00p 22.00p 20.00p 21.00p 287911
21/03/2022 20.00p 22.90p 19.50p 21.00p 775491
18/03/2022 21.00p 21.00p 19.10p 19.10p 77610
17/03/2022 21.00p 21.50p 20.41p 21.50p 434183
16/03/2022 22.40p 21.56p 21.05p 21.50p 66245
15/03/2022 22.40p 22.40p 20.20p 21.50p 576792
14/03/2022 22.00p 23.70p 21.66p 23.00p 69748
11/03/2022 21.20p 22.75p 21.00p 22.40p 189754
10/03/2022 21.20p 23.90p 21.00p 21.20p 171054
09/03/2022 22.00p 23.80p 21.00p 22.60p 95618
08/03/2022 23.90p 22.50p 21.00p 22.50p 211267
07/03/2022 23.90p 23.90p 21.50p 22.75p 101692
04/03/2022 23.90p 23.90p 22.00p 23.00p 158344
03/03/2022 22.20p 23.40p 22.20p 23.00p 182101
02/03/2022 22.30p 23.08p 22.20p 22.20p 413393
01/03/2022 22.60p 23.20p 22.40p 23.20p 352248
28/02/2022 22.70p 23.15p 21.00p 23.15p 281176
25/02/2022 24.00p 24.56p 21.96p 22.10p 884618
24/02/2022 25.00p 25.54p 21.00p 22.50p 484282
23/02/2022 26.00p 26.50p 25.15p 26.50p 7457
22/02/2022 26.00p 26.75p 25.16p 26.75p 18028
21/02/2022 27.00p 27.00p 26.11p 27.00p 46722
18/02/2022 27.00p 27.99p 26.00p 27.00p 108615
17/02/2022 26.60p 27.90p 26.00p 27.00p 107605
16/02/2022 26.00p 27.25p 26.00p 27.25p 129935
15/02/2022 27.00p 27.80p 26.24p 27.80p 17129
14/02/2022 27.90p 29.90p 26.69p 27.80p 422102
11/02/2022 27.00p 28.45p 25.79p 26.35p 260227
10/02/2022 28.40p 28.59p 27.50p 28.00p 62096
09/02/2022 29.00p 29.90p 28.00p 28.00p 99532
08/02/2022 29.00p 29.63p 28.50p 28.50p 408509
07/02/2022 29.90p 30.00p 28.50p 29.00p 437953
04/02/2022 29.20p 30.80p 28.00p 28.90p 268804
03/02/2022 31.60p 32.25p 29.50p 29.50p 506349
02/02/2022 32.90p 33.00p 32.35p 32.35p 15606
01/02/2022 31.90p 33.00p 31.70p 32.25p 122349
31/01/2022 29.90p 32.00p 29.10p 31.50p 164380
28/01/2022 29.90p 29.90p 28.50p 29.00p 623385
27/01/2022 27.00p 29.90p 26.30p 28.50p 359703
26/01/2022 27.90p 28.50p 27.00p 27.00p 391439
25/01/2022 28.00p 29.90p 25.50p 27.15p 976746
24/01/2022 31.00p 32.10p 28.63p 29.50p 359555
21/01/2022 32.30p 33.38p 32.30p 33.00p 37540
20/01/2022 35.00p 35.21p 31.22p 32.00p 417304
19/01/2022 36.00p 37.00p 35.30p 36.00p 53452
18/01/2022 36.00p 38.90p 36.00p 37.00p 83133
17/01/2022 38.00p 39.00p 36.36p 38.00p 18457

*Close Price adjusted for both dividends and splits