Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/08/2021 49.90p 53.26p 49.81p 51.00p 239958
05/08/2021 51.20p 54.80p 49.10p 51.90p 268915
04/08/2021 53.00p 53.04p 51.50p 51.50p 42999
03/08/2021 55.00p 54.00p 53.20p 54.00p 14000
02/08/2021 55.00p 54.03p 54.00p 54.00p 2858
30/07/2021 55.00p 55.00p 54.00p 54.50p 55185
29/07/2021 57.20p 58.68p 57.00p 57.00p 54040
28/07/2021 59.00p 59.49p 57.00p 58.00p 1927
27/07/2021 59.00p 59.85p 57.00p 58.00p 43454
26/07/2021 58.80p 60.18p 59.25p 59.50p 65113
23/07/2021 58.80p 60.24p 57.30p 59.00p 170943
22/07/2021 58.80p 57.45p 56.15p 57.00p 31336
21/07/2021 58.80p 58.80p 57.00p 57.00p 589
20/07/2021 58.80p 59.00p 55.20p 59.00p 27719
19/07/2021 58.00p 58.80p 56.00p 57.00p 121465
16/07/2021 59.00p 60.96p 55.00p 57.00p 258108
15/07/2021 62.80p 62.80p 59.48p 61.00p 294805
14/07/2021 58.20p 61.80p 58.00p 61.50p 367337
13/07/2021 59.00p 61.00p 58.00p 60.00p 108003
12/07/2021 58.00p 58.00p 55.40p 58.00p 26845
09/07/2021 57.80p 58.00p 56.55p 58.00p 82833
08/07/2021 55.80p 57.00p 55.00p 57.00p 58657
07/07/2021 55.80p 56.00p 53.96p 56.00p 49171
06/07/2021 55.00p 55.80p 54.40p 55.00p 44039
05/07/2021 55.00p 55.00p 53.72p 55.00p 599
02/07/2021 54.00p 54.44p 53.00p 54.20p 32576
01/07/2021 52.80p 54.00p 52.80p 54.00p 95256
30/06/2021 53.00p 53.30p 52.95p 53.30p 15764
29/06/2021 54.00p 54.00p 52.67p 54.00p 37575
28/06/2021 50.80p 54.00p 50.80p 53.00p 107554
25/06/2021 50.60p 53.00p 50.60p 52.00p 45861
24/06/2021 52.80p 51.67p 50.60p 51.10p 2870
23/06/2021 52.80p 52.80p 51.00p 51.70p 37962
22/06/2021 52.00p 53.00p 50.60p 52.00p 84136
21/06/2021 53.00p 53.00p 50.60p 53.00p 16475
18/06/2021 52.80p 53.00p 50.20p 51.80p 79032
17/06/2021 51.80p 53.00p 49.55p 51.30p 445200
16/06/2021 52.20p 53.80p 49.31p 51.40p 469762
15/06/2021 56.80p 56.80p 52.06p 54.00p 124568
14/06/2021 57.60p 59.00p 52.85p 55.70p 519637
11/06/2021 58.00p 59.80p 57.00p 58.30p 142284
10/06/2021 61.00p 61.00p 55.00p 59.00p 174303
09/06/2021 62.80p 62.80p 61.00p 61.80p 10170
08/06/2021 62.20p 64.80p 61.00p 61.80p 79477
07/06/2021 62.40p 64.80p 60.97p 62.80p 48351
04/06/2021 61.00p 64.80p 61.00p 63.30p 30141
03/06/2021 63.00p 64.80p 61.19p 63.40p 112126
02/06/2021 64.00p 64.72p 62.88p 64.00p 36022
01/06/2021 66.00p 67.00p 63.15p 65.40p 102799
31/05/2021 62.80p 66.60p 60.00p 65.30p 134255
28/05/2021 62.80p 66.60p 60.00p 65.30p 134255
27/05/2021 60.00p 62.40p 59.40p 60.00p 53482
26/05/2021 59.80p 62.00p 58.00p 60.00p 73012
25/05/2021 59.80p 59.80p 57.60p 58.60p 25024
24/05/2021 58.20p 62.80p 57.14p 59.00p 98268
21/05/2021 60.20p 62.80p 58.43p 61.00p 111036
20/05/2021 64.00p 64.80p 60.68p 62.90p 73053
19/05/2021 69.00p 71.00p 61.11p 62.20p 373114
18/05/2021 72.20p 73.88p 69.58p 70.80p 66109
17/05/2021 74.80p 74.80p 72.28p 73.60p 44703
14/05/2021 73.00p 75.00p 72.70p 74.00p 38973
13/05/2021 73.00p 74.66p 72.00p 73.50p 123954
12/05/2021 73.60p 77.00p 73.60p 75.30p 126654
11/05/2021 75.40p 76.80p 73.00p 75.00p 28956
10/05/2021 75.20p 79.80p 75.20p 77.50p 31148
07/05/2021 79.80p 79.80p 76.20p 78.10p 9182
06/05/2021 80.00p 80.00p 75.00p 78.50p 100100
05/05/2021 82.60p 84.60p 79.00p 81.80p 2591
04/05/2021 82.60p 85.00p 78.00p 81.50p 115114
03/05/2021 82.60p 85.00p 82.11p 83.80p 20971
30/04/2021 82.60p 85.00p 82.11p 83.80p 20971
29/04/2021 80.20p 85.00p 80.00p 82.50p 35799
28/04/2021 81.00p 85.00p 80.00p 82.50p 18820
27/04/2021 81.00p 82.94p 80.00p 82.50p 61400
26/04/2021 81.00p 84.80p 80.33p 82.50p 45527
23/04/2021 83.00p 84.80p 80.00p 83.00p 38596
22/04/2021 82.00p 85.00p 81.15p 82.50p 15484
21/04/2021 82.00p 84.80p 80.00p 82.40p 135003
20/04/2021 82.00p 84.80p 81.00p 83.00p 45674
19/04/2021 82.00p 85.00p 80.00p 83.00p 87110
16/04/2021 83.80p 85.00p 82.40p 84.00p 23152
15/04/2021 83.20p 89.40p 81.80p 83.20p 72194
14/04/2021 83.00p 89.40p 83.00p 87.00p 97798
13/04/2021 87.60p 89.59p 85.00p 87.00p 120477
12/04/2021 91.00p 94.00p 87.40p 90.70p 134544
09/04/2021 91.00p 95.80p 88.00p 91.00p 102170
08/04/2021 90.00p 96.00p 89.39p 93.00p 66229
07/04/2021 97.00p 98.80p 90.00p 91.60p 82408
06/04/2021 96.00p 100.44p 93.60p 96.80p 129865
02/04/2021 102.00p 104.00p 95.20p 99.50p 121622
01/04/2021 102.00p 104.00p 95.20p 99.50p 121622
31/03/2021 110.00p 118.00p 95.50p 98.25p 390393
30/03/2021 100.00p 105.45p 96.50p 101.00p 251551
29/03/2021 88.00p 105.58p 87.22p 102.50p 366695
26/03/2021 85.50p 91.00p 78.57p 90.75p 238391
25/03/2021 89.00p 89.00p 79.36p 84.00p 248755
24/03/2021 98.50p 98.50p 83.00p 87.00p 382902
23/03/2021 72.50p 125.00p 72.07p 95.00p 3260991
22/03/2021 68.00p 70.74p 67.51p 69.50p 17032
19/03/2021 67.00p 69.90p 67.00p 69.50p 22426
18/03/2021 68.50p 71.50p 67.00p 69.25p 15899
17/03/2021 67.50p 74.50p 65.00p 70.00p 267151
16/03/2021 69.50p 69.50p 67.50p 68.50p 30653
15/03/2021 71.50p 71.50p 67.35p 69.50p 28857
12/03/2021 70.00p 70.00p 67.50p 68.50p 53967
11/03/2021 73.00p 73.00p 68.50p 70.00p 32353
10/03/2021 68.50p 73.00p 68.50p 70.75p 21320
09/03/2021 72.50p 72.50p 68.50p 70.25p 56844
08/03/2021 68.00p 71.65p 68.00p 70.25p 19110
05/03/2021 72.50p 72.50p 68.54p 70.25p 12325
04/03/2021 68.50p 71.96p 68.50p 70.00p 34543
03/03/2021 71.00p 74.00p 70.45p 71.00p 171047
02/03/2021 71.50p 72.97p 70.00p 72.00p 451400
01/03/2021 73.00p 75.00p 70.60p 71.75p 16638
26/02/2021 68.50p 73.00p 68.50p 70.50p 17570
25/02/2021 70.50p 71.50p 68.60p 69.75p 19555
24/02/2021 67.00p 70.50p 67.00p 69.25p 27330
23/02/2021 70.50p 70.50p 66.55p 69.00p 200553
22/02/2021 67.00p 70.02p 66.80p 69.00p 18229
19/02/2021 70.50p 70.50p 67.25p 69.00p 20620
18/02/2021 70.50p 70.50p 67.00p 69.00p 22065
17/02/2021 71.00p 71.00p 67.98p 69.50p 21780
16/02/2021 70.00p 74.50p 69.00p 69.75p 53971
15/02/2021 74.50p 74.50p 70.00p 72.00p 41722
12/02/2021 74.50p 74.50p 71.00p 72.50p 14417
11/02/2021 74.50p 74.50p 71.71p 72.50p 7477
10/02/2021 70.00p 74.50p 70.00p 72.75p 46754
09/02/2021 74.00p 73.43p 71.00p 72.00p 52822
08/02/2021 74.00p 74.51p 69.60p 73.00p 71549
05/02/2021 74.00p 74.00p 69.71p 71.50p 57204
04/02/2021 74.00p 74.00p 69.00p 72.25p 16281
03/02/2021 70.00p 73.50p 69.00p 70.50p 88544
02/02/2021 72.00p 74.50p 69.09p 69.75p 62723
01/02/2021 76.00p 76.00p 71.00p 73.50p 23997
29/01/2021 72.50p 75.34p 72.00p 73.00p 127658
28/01/2021 80.00p 80.66p 72.00p 74.00p 324359
27/01/2021 85.00p 86.50p 80.00p 81.75p 83573
26/01/2021 82.50p 85.00p 79.97p 82.75p 233439
25/01/2021 82.50p 82.50p 79.50p 81.00p 129899
22/01/2021 81.00p 82.50p 77.68p 81.00p 29082
21/01/2021 81.00p 81.00p 77.50p 78.75p 7674
20/01/2021 81.00p 81.00p 77.50p 78.75p 4508
19/01/2021 79.50p 80.00p 78.05p 79.00p 40294
18/01/2021 83.00p 83.00p 77.50p 77.50p 32711
15/01/2021 78.00p 82.88p 77.57p 78.75p 74192
14/01/2021 78.50p 83.86p 77.64p 79.00p 51244
13/01/2021 78.50p 83.89p 78.00p 80.50p 67322
12/01/2021 78.50p 83.89p 78.50p 80.00p 141976
11/01/2021 87.00p 87.00p 78.00p 79.50p 74862
08/01/2021 87.50p 87.50p 81.64p 82.75p 49715
07/01/2021 87.00p 87.00p 83.00p 84.00p 12464
06/01/2021 87.00p 87.00p 83.00p 84.50p 43739
05/01/2021 87.50p 87.50p 83.00p 84.00p 35853
04/01/2021 88.00p 89.00p 83.00p 83.00p 72388
31/12/2020 87.00p 87.00p 83.00p 83.00p 19063
30/12/2020 88.00p 88.00p 83.50p 84.00p 63472
29/12/2020 83.00p 88.00p 78.50p 84.50p 85017
28/12/2020 80.00p 83.50p 78.00p 80.50p 19832
24/12/2020 80.00p 83.50p 78.00p 80.50p 19832
23/12/2020 86.00p 86.00p 80.00p 80.75p 30684
22/12/2020 78.00p 85.50p 77.86p 84.50p 140176
21/12/2020 76.00p 77.00p 72.50p 75.00p 56764
18/12/2020 76.00p 76.00p 72.78p 74.25p 59555
17/12/2020 75.00p 76.00p 71.00p 73.25p 46607
16/12/2020 66.00p 73.59p 66.00p 71.25p 96036
15/12/2020 69.50p 69.50p 66.50p 67.50p 43020
14/12/2020 66.50p 69.50p 65.50p 66.75p 64314
11/12/2020 68.00p 68.05p 64.30p 65.25p 29356
10/12/2020 64.00p 66.50p 64.00p 64.75p 19352
09/12/2020 67.00p 69.37p 65.50p 65.50p 78983
08/12/2020 70.00p 70.00p 67.00p 68.00p 46149
07/12/2020 69.50p 69.50p 66.64p 68.00p 76653
04/12/2020 70.00p 70.00p 64.50p 65.75p 85713
03/12/2020 68.50p 69.30p 64.57p 67.75p 39698
02/12/2020 68.00p 68.12p 64.00p 65.25p 39322
01/12/2020 66.00p 69.00p 65.50p 66.50p 46709
30/11/2020 67.00p 66.80p 65.08p 66.25p 27546
27/11/2020 67.00p 68.29p 66.00p 66.25p 16493
26/11/2020 71.00p 71.00p 66.50p 67.50p 38347
25/11/2020 67.00p 70.92p 67.00p 70.00p 54324
24/11/2020 75.50p 75.50p 66.00p 66.00p 95968
23/11/2020 70.50p 76.00p 70.33p 71.75p 60578
20/11/2020 70.50p 74.00p 67.95p 71.00p 62380
19/11/2020 67.50p 68.55p 66.75p 66.75p 18359
18/11/2020 66.50p 67.50p 65.56p 66.25p 15933
17/11/2020 66.50p 66.79p 63.56p 65.50p 29416
16/11/2020 65.50p 66.13p 63.00p 63.75p 55591
13/11/2020 65.50p 68.32p 64.00p 64.00p 93303
12/11/2020 68.50p 68.50p 66.50p 66.50p 26326
10/11/2020 73.50p 76.00p 63.59p 66.50p 233787
09/11/2020 76.00p 78.33p 73.95p 74.50p 121330
06/11/2020 77.00p 78.49p 76.50p 77.00p 19591
05/11/2020 76.50p 79.50p 75.90p 77.25p 106299
04/11/2020 70.50p 74.22p 73.22p 73.75p 7100
03/11/2020 70.50p 71.90p 70.38p 70.75p 16582
02/11/2020 76.00p 76.00p 67.22p 70.50p 482909
30/10/2020 82.00p 82.23p 76.25p 76.25p 55396
29/10/2020 87.00p 88.00p 83.00p 83.50p 78046
28/10/2020 91.00p 96.00p 86.00p 87.50p 52057
27/10/2020 89.00p 90.00p 88.61p 90.00p 5083

*Close Price adjusted for both dividends and splits