Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/06/2020 65.00p 65.00p 60.11p 61.75p 91022
17/06/2020 62.00p 64.00p 60.00p 62.00p 112402
16/06/2020 62.50p 65.00p 61.50p 63.75p 197566
15/06/2020 65.50p 65.50p 62.63p 63.50p 35277
12/06/2020 66.50p 66.50p 61.00p 65.50p 115908
11/06/2020 70.00p 70.00p 66.08p 67.00p 70332
10/06/2020 75.50p 75.50p 70.00p 71.25p 64585
09/06/2020 75.50p 75.00p 72.55p 74.50p 76210
08/06/2020 75.50p 77.94p 72.11p 75.25p 134733
05/06/2020 79.00p 79.00p 75.50p 77.00p 27817
04/06/2020 77.50p 79.78p 75.11p 77.00p 35971
03/06/2020 80.00p 82.70p 74.23p 79.00p 106270
02/06/2020 80.50p 83.41p 80.00p 80.00p 44952
01/06/2020 80.00p 84.00p 80.00p 83.25p 46407
29/05/2020 83.00p 83.00p 79.80p 81.00p 24372
28/05/2020 81.00p 84.43p 80.00p 81.00p 105968
27/05/2020 82.00p 86.30p 81.31p 83.75p 77908
26/05/2020 81.00p 84.00p 76.50p 83.25p 101965
22/05/2020 83.00p 85.95p 76.50p 78.00p 85700
21/05/2020 82.00p 88.73p 76.80p 84.50p 207103
20/05/2020 82.00p 90.00p 78.12p 87.00p 341900
19/05/2020 77.00p 81.00p 74.73p 78.25p 143685
18/05/2020 67.50p 77.00p 64.17p 75.00p 186182
15/05/2020 67.50p 68.00p 63.22p 67.25p 53832
14/05/2020 63.00p 68.00p 62.00p 65.50p 85297
13/05/2020 63.50p 67.00p 63.00p 65.00p 78906
12/05/2020 64.00p 68.50p 62.13p 66.75p 104412
11/05/2020 70.00p 71.87p 64.78p 65.50p 94930
07/05/2020 68.50p 73.00p 68.00p 70.50p 84341
06/05/2020 74.00p 75.05p 66.00p 69.50p 246392
05/05/2020 79.50p 80.00p 71.49p 74.25p 123796
01/05/2020 74.00p 76.00p 70.00p 75.50p 247948
30/04/2020 79.00p 90.94p 68.00p 73.50p 1804927
29/04/2020 67.00p 68.41p 61.10p 63.75p 380311
28/04/2020 57.00p 68.00p 56.00p 66.50p 1195646
27/04/2020 57.00p 57.95p 55.00p 56.00p 463545
24/04/2020 54.00p 56.00p 52.21p 54.50p 3449090
23/04/2020 51.50p 53.57p 51.00p 51.75p 136560
22/04/2020 54.00p 54.00p 51.50p 53.00p 220877
21/04/2020 52.00p 54.00p 49.20p 50.60p 70765
20/04/2020 54.00p 54.00p 52.11p 52.50p 153172
17/04/2020 52.00p 54.00p 52.00p 53.00p 97004
16/04/2020 50.00p 54.00p 50.00p 52.00p 123738
15/04/2020 51.00p 53.50p 50.50p 51.00p 291304
14/04/2020 51.50p 52.86p 48.80p 50.50p 1235350
09/04/2020 52.00p 54.00p 52.00p 53.00p 90692
08/04/2020 52.00p 54.00p 52.00p 52.50p 64659
07/04/2020 52.00p 54.00p 52.00p 53.00p 95892
06/04/2020 54.50p 55.95p 52.00p 52.00p 78757
03/04/2020 55.50p 55.50p 54.50p 55.50p 25484
02/04/2020 55.50p 56.19p 55.00p 56.00p 66115
01/04/2020 55.50p 57.05p 55.10p 56.25p 205686
31/03/2020 59.00p 59.00p 55.65p 56.75p 60120
30/03/2020 57.00p 57.00p 55.00p 57.00p 239321
27/03/2020 57.00p 57.00p 55.12p 56.00p 475878
26/03/2020 57.00p 56.90p 56.40p 56.50p 96118
25/03/2020 57.00p 57.00p 56.00p 56.50p 33559
24/03/2020 52.00p 57.00p 52.00p 55.00p 84423
23/03/2020 55.00p 55.00p 52.00p 53.50p 14813
20/03/2020 55.00p 58.00p 55.00p 56.00p 57527
19/03/2020 52.00p 54.00p 47.00p 52.50p 95667
18/03/2020 55.50p 59.93p 50.00p 51.00p 30718
17/03/2020 63.50p 63.94p 60.00p 61.50p 20003
16/03/2020 66.00p 66.50p 61.00p 61.00p 36767
13/03/2020 71.50p 72.50p 65.75p 65.75p 45498
12/03/2020 75.00p 75.20p 67.22p 69.50p 57846
11/03/2020 80.50p 82.10p 77.50p 77.50p 33625
10/03/2020 81.50p 86.00p 81.25p 83.00p 62968
09/03/2020 83.50p 85.00p 84.00p 85.00p 51156
06/03/2020 83.50p 87.00p 83.20p 85.00p 25099
05/03/2020 85.50p 86.94p 85.00p 85.50p 54922
04/03/2020 85.50p 84.50p 83.05p 84.50p 7000
03/03/2020 85.50p 84.50p 84.50p 84.50p 0
02/03/2020 85.50p 84.50p 83.49p 84.50p 9665
28/02/2020 85.50p 86.00p 83.40p 84.00p 182175
27/02/2020 80.50p 90.70p 80.50p 88.50p 49134
26/02/2020 78.00p 84.78p 82.50p 82.50p 19081
25/02/2020 78.00p 84.90p 73.00p 84.00p 189525
24/02/2020 82.00p 86.50p 78.50p 79.50p 21967
21/02/2020 87.50p 90.20p 84.20p 86.25p 52663
20/02/2020 94.00p 94.00p 87.18p 90.50p 6012
19/02/2020 94.00p 94.00p 89.00p 94.00p 12845
18/02/2020 94.00p 94.00p 90.65p 92.25p 2246
17/02/2020 95.00p 93.35p 92.25p 92.25p 49
14/02/2020 95.00p 95.00p 92.75p 92.75p 2463
13/02/2020 94.50p 97.80p 87.00p 93.00p 79319
12/02/2020 98.00p 97.80p 97.00p 97.00p 3250
11/02/2020 98.00p 98.00p 97.00p 97.00p 4285
10/02/2020 98.00p 98.40p 94.75p 97.00p 2943
07/02/2020 98.00p 98.25p 95.00p 97.00p 29492
06/02/2020 100.00p 102.00p 98.00p 101.00p 4934
05/02/2020 101.00p 103.50p 101.00p 102.00p 20404
04/02/2020 104.00p 106.00p 98.77p 104.00p 18286
03/02/2020 104.00p 103.45p 101.50p 101.50p 4500
31/01/2020 104.00p 106.90p 100.20p 101.50p 38155
30/01/2020 109.00p 106.00p 105.20p 106.00p 1886
29/01/2020 109.00p 109.00p 106.50p 106.50p 9054
28/01/2020 112.00p 112.00p 110.50p 110.50p 0
27/01/2020 112.00p 112.00p 109.30p 112.00p 4410
24/01/2020 112.00p 114.69p 110.25p 113.00p 10203
23/01/2020 111.00p 114.69p 111.00p 113.50p 17275
22/01/2020 116.00p 114.69p 111.20p 113.00p 581
21/01/2020 116.00p 114.77p 111.20p 113.00p 8375
20/01/2020 116.00p 113.50p 113.15p 113.50p 3417
17/01/2020 116.00p 115.80p 113.15p 114.50p 3363
16/01/2020 116.00p 116.00p 114.50p 114.50p 120519
15/01/2020 115.00p 116.00p 113.15p 114.50p 13658
14/01/2020 115.00p 115.85p 113.00p 114.50p 17458
13/01/2020 114.00p 117.40p 114.00p 116.00p 14487
10/01/2020 117.00p 118.75p 114.80p 117.50p 5422
09/01/2020 119.00p 119.00p 114.00p 118.00p 47452
08/01/2020 114.00p 116.50p 113.00p 116.50p 7437
07/01/2020 119.00p 119.00p 113.00p 115.50p 65623
06/01/2020 114.00p 117.80p 113.00p 116.00p 4676
03/01/2020 114.00p 118.70p 114.00p 117.00p 8876
02/01/2020 120.00p 120.00p 113.00p 116.50p 4687
31/12/2019 113.00p 118.70p 115.50p 117.00p 4950
30/12/2019 113.00p 116.50p 113.00p 116.50p 26001
27/12/2019 119.00p 119.00p 113.00p 116.00p 25247
24/12/2019 114.00p 117.50p 114.00p 117.50p 1
23/12/2019 114.00p 119.00p 114.00p 117.00p 14357
20/12/2019 105.00p 120.00p 105.00p 118.00p 169070
19/12/2019 105.00p 104.85p 103.50p 103.50p 1280
18/12/2019 105.00p 105.00p 101.04p 103.50p 9095
17/12/2019 103.00p 105.85p 102.20p 104.50p 1429
16/12/2019 103.00p 105.00p 102.58p 104.50p 24836
13/12/2019 106.00p 106.00p 102.00p 105.00p 39755
12/12/2019 102.00p 102.00p 101.05p 101.50p 13489
11/12/2019 102.00p 108.40p 102.00p 103.50p 41674
10/12/2019 107.00p 108.00p 100.00p 106.50p 51584
09/12/2019 114.00p 113.30p 110.00p 111.00p 10630
06/12/2019 114.00p 114.00p 112.00p 112.00p 4858
05/12/2019 114.00p 114.00p 112.00p 112.00p 4345
04/12/2019 110.00p 113.50p 109.00p 113.50p 14254
03/12/2019 112.00p 116.00p 110.30p 113.00p 22479
02/12/2019 111.00p 114.00p 109.30p 112.00p 7129
29/11/2019 111.00p 112.00p 108.00p 112.00p 26963
28/11/2019 112.00p 114.50p 110.00p 113.00p 12202
27/11/2019 113.00p 114.85p 112.15p 114.00p 17303
26/11/2019 113.00p 116.00p 112.00p 114.00p 15276
25/11/2019 113.00p 114.50p 113.00p 114.50p 813
22/11/2019 116.00p 116.00p 113.20p 114.50p 3203
21/11/2019 115.00p 119.40p 112.25p 114.50p 42839
20/11/2019 115.00p 117.00p 115.00p 116.50p 27809
19/11/2019 120.00p 120.00p 119.00p 119.00p 5469
18/11/2019 121.00p 122.90p 119.25p 121.00p 28640
15/11/2019 125.00p 127.96p 123.00p 123.00p 22667
14/11/2019 121.00p 127.50p 121.00p 121.00p 10472
13/11/2019 128.00p 128.00p 122.00p 124.00p 54402
12/11/2019 129.00p 136.00p 125.00p 125.00p 21274
11/11/2019 143.00p 147.00p 130.00p 133.00p 64138
08/11/2019 144.00p 149.20p 142.00p 146.50p 205106
07/11/2019 149.55p 149.55p 143.37p 143.50p 162033
06/11/2019 144.00p 146.02p 140.00p 144.50p 56164
05/11/2019 133.00p 141.60p 130.74p 136.50p 20862
04/11/2019 129.00p 134.00p 125.00p 127.50p 42950
01/11/2019 132.00p 142.68p 130.00p 132.00p 73408
31/10/2019 127.00p 130.00p 121.65p 129.50p 27224
30/10/2019 111.00p 119.00p 111.00p 119.00p 47588
29/10/2019 102.00p 112.00p 102.00p 107.50p 73657
28/10/2019 96.50p 100.00p 96.00p 100.00p 28583
25/10/2019 96.50p 96.50p 94.25p 94.25p 21580
24/10/2019 95.50p 95.50p 94.50p 94.50p 9500
23/10/2019 91.50p 96.05p 91.50p 94.50p 44310
22/10/2019 96.05p 96.05p 91.50p 94.50p 50069
21/10/2019 95.40p 96.60p 95.40p 96.00p 2495
18/10/2019 95.27p 95.40p 91.63p 94.50p 6766
17/10/2019 95.00p 95.00p 94.50p 94.50p 21000
16/10/2019 91.83p 95.40p 91.83p 94.50p 3508
15/10/2019 86.50p 94.75p 94.50p 94.50p 0
14/10/2019 86.50p 95.00p 86.50p 94.75p 50001
11/10/2019 86.00p 91.00p 86.00p 89.00p 662
10/10/2019 91.00p 91.00p 89.00p 89.00p 536
09/10/2019 86.50p 89.00p 86.00p 89.00p 8121
08/10/2019 89.50p 89.50p 86.50p 87.50p 15676
07/10/2019 91.50p 91.50p 87.00p 88.50p 49750
04/10/2019 87.00p 90.50p 86.50p 89.50p 45928
03/10/2019 90.50p 90.50p 88.00p 89.50p 20654
02/10/2019 93.00p 93.00p 87.50p 89.50p 22263
01/10/2019 91.00p 92.00p 90.00p 91.00p 20513
30/09/2019 92.00p 92.00p 87.23p 89.75p 36894
27/09/2019 88.00p 91.00p 88.00p 91.00p 7090
26/09/2019 88.15p 92.00p 88.15p 92.00p 1487
25/09/2019 91.88p 94.75p 91.88p 94.75p 11996
24/09/2019 92.00p 92.00p 91.00p 91.00p 3138
23/09/2019 90.00p 95.50p 88.00p 91.00p 19822
20/09/2019 96.00p 96.00p 90.00p 93.50p 20140
19/09/2019 98.50p 103.00p 97.00p 98.50p 19560
18/09/2019 98.00p 112.00p 97.87p 100.00p 71346
17/09/2019 91.00p 97.85p 90.25p 96.75p 36931
16/09/2019 88.50p 89.00p 84.59p 87.75p 5839
13/09/2019 85.50p 87.50p 84.07p 86.50p 25113
12/09/2019 85.35p 86.55p 85.35p 85.50p 13622
11/09/2019 83.00p 85.50p 82.50p 85.50p 16424
10/09/2019 84.00p 86.00p 82.50p 83.25p 39869
09/09/2019 87.50p 88.00p 84.00p 86.00p 50555
06/09/2019 89.00p 89.38p 88.00p 88.50p 19400
05/09/2019 90.00p 93.66p 88.50p 89.25p 21112
04/09/2019 89.00p 91.80p 89.00p 91.50p 3640
03/09/2019 91.82p 91.82p 90.60p 91.50p 17004

*Close Price adjusted for both dividends and splits