Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2018 175.00p 180.29p 175.00p 179.00p 20942
30/01/2018 184.00p 184.00p 175.00p 177.50p 31782
29/01/2018 190.00p 190.04p 185.00p 188.00p 8825
26/01/2018 189.00p 190.50p 186.00p 190.50p 1803
25/01/2018 184.00p 190.70p 183.96p 190.50p 15576
24/01/2018 186.00p 190.00p 189.50p 189.50p 0
23/01/2018 186.00p 192.00p 184.00p 190.00p 11262
22/01/2018 190.00p 193.00p 185.00p 190.00p 3496
19/01/2018 185.00p 187.00p 185.00p 186.50p 1520
18/01/2018 187.00p 187.90p 183.00p 186.50p 29755
17/01/2018 189.00p 195.89p 189.00p 191.00p 54025
16/01/2018 189.00p 193.92p 186.00p 190.00p 3967
15/01/2018 191.00p 196.87p 191.00p 192.50p 5469
12/01/2018 187.00p 189.97p 185.50p 185.50p 3500
11/01/2018 200.00p 200.00p 184.00p 193.00p 26558
10/01/2018 204.00p 208.00p 204.00p 206.00p 21948
09/01/2018 193.00p 204.00p 192.00p 204.00p 17156
08/01/2018 181.00p 204.00p 180.00p 204.00p 182456
05/01/2018 180.00p 180.00p 175.00p 175.00p 22927
04/01/2018 174.00p 175.00p 167.00p 174.00p 19325
03/01/2018 172.00p 173.00p 166.41p 171.50p 9149
02/01/2018 170.00p 170.50p 166.53p 170.50p 24908
29/12/2017 174.75p 176.74p 171.50p 171.50p 3750
28/12/2017 175.00p 175.00p 166.25p 171.00p 14500
27/12/2017 177.00p 177.00p 170.00p 172.50p 21083
22/12/2017 180.00p 180.00p 178.50p 178.50p 5850
21/12/2017 182.25p 184.97p 182.00p 183.50p 56482
20/12/2017 184.50p 185.00p 183.50p 183.50p 5650
19/12/2017 183.00p 184.04p 183.00p 183.50p 4500
18/12/2017 180.00p 182.00p 177.24p 182.00p 9386
15/12/2017 182.22p 188.90p 182.22p 186.00p 1865
14/12/2017 185.56p 194.54p 185.56p 190.37p 1950
13/12/2017 190.00p 190.00p 184.25p 185.13p 15528
12/12/2017 185.75p 194.02p 185.00p 192.38p 18979
11/12/2017 190.00p 190.00p 182.33p 183.50p 31279
08/12/2017 194.25p 199.00p 191.00p 193.75p 5246
07/12/2017 199.51p 199.51p 194.60p 199.37p 506
06/12/2017 202.00p 204.61p 190.83p 195.50p 14945
05/12/2017 203.75p 207.00p 200.33p 202.00p 6628
04/12/2017 207.00p 207.00p 203.50p 203.50p 1047
01/12/2017 207.00p 207.00p 204.50p 204.50p 2434
30/11/2017 207.00p 207.00p 204.63p 204.63p 4366
29/11/2017 207.00p 207.00p 204.25p 204.25p 2627
28/11/2017 200.05p 204.54p 200.05p 202.13p 5506
27/11/2017 204.75p 207.00p 200.44p 202.75p 5347
24/11/2017 205.00p 209.90p 201.08p 206.00p 6714
23/11/2017 214.00p 214.00p 208.38p 208.38p 5500
22/11/2017 205.00p 209.88p 209.12p 209.88p 9400
21/11/2017 205.00p 214.00p 205.00p 209.12p 3820
20/11/2017 211.25p 214.00p 205.20p 208.63p 17130
17/11/2017 221.75p 224.65p 218.37p 218.37p 5037
16/11/2017 213.00p 220.00p 205.42p 212.50p 29353
15/11/2017 227.00p 230.00p 210.00p 220.00p 39191
14/11/2017 236.00p 236.00p 231.63p 231.63p 27750
13/11/2017 230.00p 237.88p 225.87p 237.88p 9378
10/11/2017 210.00p 229.00p 210.00p 224.87p 19757
09/11/2017 218.25p 218.25p 199.25p 216.37p 57490
08/11/2017 230.00p 230.54p 218.34p 223.62p 11850
07/11/2017 245.00p 248.97p 235.00p 236.88p 75440
06/11/2017 231.25p 238.51p 229.00p 233.50p 25675
03/11/2017 240.00p 247.70p 220.00p 233.75p 59303
02/11/2017 240.00p 247.70p 240.00p 245.00p 1800
01/11/2017 250.00p 250.00p 245.00p 245.00p 15291
31/10/2017 243.25p 258.00p 238.38p 247.38p 32500
30/10/2017 260.50p 267.91p 240.90p 248.50p 22283
27/10/2017 268.00p 268.00p 260.77p 264.25p 4372
26/10/2017 278.00p 267.75p 267.50p 267.75p 0
25/10/2017 278.00p 275.00p 264.16p 267.50p 4340
24/10/2017 278.00p 278.00p 265.00p 268.50p 15121
23/10/2017 258.50p 276.46p 273.13p 273.50p 10480
20/10/2017 258.50p 278.82p 258.50p 274.50p 36301
19/10/2017 263.00p 263.00p 251.75p 260.12p 19876
18/10/2017 250.00p 263.00p 242.00p 263.00p 44932
17/10/2017 240.00p 250.00p 240.50p 245.00p 8263
16/10/2017 240.00p 245.06p 240.30p 245.00p 32525
13/10/2017 240.00p 240.00p 240.00p 240.00p 25002
12/10/2017 253.00p 241.88p 240.00p 240.00p 3033
11/10/2017 253.00p 242.50p 241.88p 241.88p 4006
10/10/2017 253.00p 242.50p 240.00p 242.50p 2571
09/10/2017 253.00p 255.00p 240.00p 240.00p 14681
06/10/2017 240.00p 270.00p 240.00p 257.00p 32506
05/10/2017 210.00p 245.00p 210.00p 236.88p 85416
04/10/2017 199.00p 209.00p 199.00p 208.25p 50250
03/10/2017 197.75p 199.00p 196.00p 196.00p 15281
02/10/2017 192.00p 193.38p 188.00p 193.38p 12822
29/09/2017 193.00p 194.75p 193.00p 194.75p 2500
28/09/2017 188.00p 200.25p 188.00p 190.63p 57035
27/09/2017 175.00p 183.00p 181.50p 181.50p 2892
26/09/2017 175.00p 185.00p 175.00p 183.00p 41492
25/09/2017 162.50p 175.00p 162.50p 175.00p 29537
22/09/2017 161.00p 162.50p 161.00p 162.00p 39028
21/09/2017 158.00p 160.75p 158.75p 158.75p 26000
20/09/2017 158.00p 160.75p 160.37p 160.75p 2863
19/09/2017 158.00p 160.37p 160.37p 160.37p 1500
18/09/2017 158.00p 160.37p 158.00p 160.37p 249
15/09/2017 162.50p 160.00p 160.00p 160.00p 280923
14/09/2017 162.50p 160.00p 160.00p 160.00p 2562
13/09/2017 162.50p 160.25p 160.00p 160.00p 249
12/09/2017 162.50p 162.50p 160.25p 160.25p 1071
11/09/2017 155.25p 160.63p 158.38p 160.63p 7620
08/09/2017 155.25p 158.38p 155.25p 158.38p 742
07/09/2017 161.25p 160.75p 158.00p 160.75p 7
06/09/2017 161.25p 158.00p 157.50p 158.00p 340
05/09/2017 161.25p 157.50p 157.50p 157.50p 5802
04/09/2017 161.25p 158.12p 157.50p 157.50p 12223
01/09/2017 161.25p 161.13p 158.12p 158.12p 249
31/08/2017 161.25p 161.13p 159.00p 161.13p 13645
30/08/2017 161.25p 161.00p 159.00p 159.00p 1261
29/08/2017 161.25p 161.00p 159.88p 161.00p 2803
25/08/2017 161.25p 161.25p 159.88p 159.88p 934
24/08/2017 160.50p 161.87p 160.63p 160.63p 0
23/08/2017 160.50p 161.87p 158.75p 161.87p 6867
22/08/2017 160.25p 162.87p 160.00p 162.87p 2529
21/08/2017 163.00p 162.50p 162.00p 162.00p 2200
18/08/2017 163.00p 162.50p 162.00p 162.50p 300
17/08/2017 163.00p 163.00p 162.00p 162.00p 854
16/08/2017 163.50p 164.00p 163.50p 164.00p 609
15/08/2017 163.50p 163.50p 163.25p 163.50p 61
14/08/2017 163.50p 163.25p 163.13p 163.25p 6461
11/08/2017 163.50p 163.50p 163.13p 163.13p 6238
10/08/2017 163.50p 163.50p 162.50p 163.50p 2005
09/08/2017 163.50p 162.50p 162.50p 162.50p 2000
08/08/2017 163.50p 163.13p 162.50p 162.50p 366
07/08/2017 163.50p 163.13p 163.00p 163.13p 30000
04/08/2017 163.50p 163.00p 163.00p 163.00p 0
03/08/2017 163.50p 165.00p 163.00p 163.00p 9674
02/08/2017 161.00p 163.50p 161.00p 162.37p 20129
01/08/2017 161.00p 161.00p 160.63p 160.63p 13750
31/07/2017 161.00p 161.00p 159.50p 159.50p 1250
28/07/2017 161.00p 160.00p 159.50p 159.50p 380
27/07/2017 161.00p 160.00p 159.50p 160.00p 5634
26/07/2017 161.00p 161.00p 159.50p 159.50p 5233
25/07/2017 161.00p 161.00p 160.25p 160.25p 5000
24/07/2017 160.00p 160.50p 160.00p 160.50p 764
21/07/2017 162.00p 162.00p 161.75p 161.75p 2550
20/07/2017 162.00p 162.00p 161.00p 161.00p 5450
19/07/2017 162.00p 162.00p 161.00p 161.00p 7000
18/07/2017 163.50p 161.50p 161.00p 161.00p 4086
17/07/2017 163.50p 163.50p 161.50p 161.50p 12000
14/07/2017 164.00p 163.00p 162.50p 162.50p 6413
13/07/2017 164.00p 164.00p 163.00p 163.00p 946
12/07/2017 165.00p 166.00p 163.00p 163.50p 72200
11/07/2017 163.00p 164.00p 163.00p 164.00p 87323
10/07/2017 159.00p 163.00p 159.00p 160.63p 42421
07/07/2017 158.00p 160.00p 157.75p 158.88p 127051
06/07/2017 154.00p 155.00p 154.00p 155.00p 44508
05/07/2017 141.00p 154.00p 141.00p 152.00p 167275
04/07/2017 141.00p 141.00p 140.00p 140.00p 650
03/07/2017 141.00p 141.00p 140.00p 140.00p 3800
30/06/2017 141.00p 140.00p 139.63p 140.00p 218
29/06/2017 141.00p 139.63p 139.50p 139.63p 2500
28/06/2017 141.00p 141.00p 139.25p 139.50p 3933
27/06/2017 139.00p 140.00p 139.00p 140.00p 4032
26/06/2017 141.00p 141.00p 139.00p 139.00p 21968
23/06/2017 140.00p 141.00p 140.00p 140.50p 8648
22/06/2017 140.50p 140.75p 140.50p 140.75p 18050
21/06/2017 139.75p 140.00p 138.75p 138.75p 1369
20/06/2017 138.50p 138.50p 136.50p 136.50p 6000
19/06/2017 140.50p 140.50p 139.50p 139.50p 1950
16/06/2017 140.16p 140.16p 139.25p 139.25p 6420
15/06/2017 140.00p 141.79p 139.25p 139.25p 11521
14/06/2017 140.00p 141.76p 138.50p 139.00p 33202
13/06/2017 140.00p 140.00p 138.00p 138.00p 825
12/06/2017 140.00p 140.35p 138.00p 138.00p 3781
09/06/2017 140.00p 140.00p 138.00p 138.00p 5000
08/06/2017 138.13p 139.50p 138.13p 139.50p 924
07/06/2017 142.31p 142.31p 139.50p 139.50p 8
06/06/2017 139.50p 141.50p 139.50p 139.50p 15000
05/06/2017 139.50p 141.25p 139.50p 141.25p 10000
02/06/2017 143.00p 141.25p 141.25p 141.25p 0
01/06/2017 143.00p 143.00p 141.25p 141.25p 15874
31/05/2017 141.00p 143.00p 139.00p 139.50p 45898
30/05/2017 143.00p 142.00p 142.00p 142.00p 0
26/05/2017 143.00p 143.00p 142.00p 142.00p 13100
25/05/2017 142.50p 143.00p 141.40p 142.50p 50402
24/05/2017 141.00p 141.62p 141.00p 141.62p 21490
23/05/2017 141.00p 142.01p 140.25p 141.00p 94628
22/05/2017 140.00p 141.00p 138.25p 140.75p 29482
19/05/2017 140.00p 141.00p 140.00p 140.75p 67415
18/05/2017 136.50p 140.50p 135.37p 140.00p 214108
17/05/2017 136.00p 137.00p 134.75p 134.75p 24318
16/05/2017 135.75p 133.00p 133.00p 133.00p 0
15/05/2017 135.75p 135.75p 132.72p 133.00p 23578
12/05/2017 130.75p 130.75p 128.00p 128.00p 30507
11/05/2017 136.00p 136.00p 132.06p 133.25p 3100
10/05/2017 135.25p 136.00p 133.25p 133.25p 19282
09/05/2017 134.63p 134.63p 132.75p 132.75p 2000
08/05/2017 134.00p 134.00p 132.75p 132.75p 594
05/05/2017 134.75p 135.75p 132.75p 132.75p 59270
04/05/2017 131.75p 135.00p 130.75p 131.50p 60656
03/05/2017 126.00p 128.50p 125.25p 128.50p 10700
02/05/2017 126.38p 129.00p 126.38p 127.50p 12688
28/04/2017 128.00p 129.75p 128.00p 128.50p 35467
27/04/2017 127.50p 127.50p 127.00p 127.00p 150
26/04/2017 128.25p 128.25p 127.50p 127.50p 1500
25/04/2017 131.10p 129.00p 127.50p 127.50p 0
24/04/2017 131.10p 131.10p 129.00p 129.00p 4000
21/04/2017 130.45p 130.50p 129.00p 129.00p 2388
20/04/2017 130.45p 129.00p 129.00p 129.00p 0
19/04/2017 130.45p 130.45p 126.68p 129.00p 4056

*Close Price adjusted for both dividends and splits