Oncimmune Holdings (ONC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oncimmune Holdings

Date Open High Low Close* Volume
19/04/2024 29.00p 29.00p 27.48p 27.60p 37630
18/04/2024 27.00p 31.00p 26.42p 29.10p 215861
17/04/2024 23.80p 26.66p 26.40p 26.40p 468
16/04/2024 23.80p 26.46p 24.14p 25.20p 36374
15/04/2024 23.80p 25.54p 23.25p 25.20p 140326
12/04/2024 19.60p 23.53p 19.60p 23.10p 137367
11/04/2024 21.60p 21.78p 21.00p 21.00p 1539
10/04/2024 21.60p 21.00p 20.42p 21.00p 4539
09/04/2024 21.60p 21.44p 19.10p 21.00p 125057
08/04/2024 21.60p 20.80p 20.75p 20.80p 0
05/04/2024 21.60p 20.75p 19.90p 20.75p 1130
04/04/2024 21.60p 21.03p 19.89p 20.45p 36567
03/04/2024 21.60p 21.18p 19.43p 20.30p 15131
02/04/2024 21.60p 21.60p 19.42p 20.25p 198694
28/03/2024 21.00p 21.35p 20.74p 21.20p 12949
27/03/2024 19.90p 21.47p 19.10p 21.00p 66403
26/03/2024 19.90p 21.67p 18.50p 20.40p 556385
25/03/2024 16.50p 19.40p 17.48p 18.65p 110010
22/03/2024 16.50p 18.83p 18.12p 18.55p 79500
21/03/2024 16.50p 17.50p 17.06p 17.50p 350
20/03/2024 16.50p 17.95p 16.50p 18.35p 129540
19/03/2024 16.50p 18.00p 16.00p 17.95p 107413
18/03/2024 16.50p 19.16p 16.07p 18.00p 206362
15/03/2024 16.80p 17.50p 15.82p 16.80p 232476
14/03/2024 18.00p 18.00p 17.25p 17.25p 31526
13/03/2024 18.00p 19.36p 17.50p 18.85p 223233
12/03/2024 19.00p 19.00p 17.30p 18.50p 156919
11/03/2024 20.00p 19.50p 19.10p 19.50p 2
08/03/2024 20.00p 20.00p 19.31p 20.00p 7905
07/03/2024 19.60p 20.75p 19.33p 20.75p 67067
06/03/2024 21.60p 21.10p 20.22p 21.10p 500
05/03/2024 21.60p 20.70p 20.50p 20.50p 0
04/03/2024 21.60p 21.60p 20.70p 20.70p 42469
01/03/2024 21.60p 22.10p 21.60p 22.10p 66
29/02/2024 21.80p 23.00p 21.06p 21.50p 158230
28/02/2024 22.00p 22.00p 20.50p 20.50p 112178
27/02/2024 22.00p 23.50p 23.10p 23.10p 0
26/02/2024 22.00p 23.50p 22.00p 23.50p 174532
23/02/2024 22.00p 23.00p 22.00p 22.30p 26551
22/02/2024 22.00p 23.54p 22.34p 23.30p 1169
21/02/2024 22.00p 23.50p 22.00p 23.50p 900
20/02/2024 22.00p 23.10p 22.00p 23.10p 157
19/02/2024 23.40p 23.30p 22.34p 23.30p 1000
16/02/2024 23.40p 24.49p 23.10p 23.10p 39
15/02/2024 23.40p 22.90p 22.34p 22.90p 1985
14/02/2024 23.40p 23.10p 22.34p 23.10p 1529
13/02/2024 23.40p 22.90p 22.83p 22.90p 10368
12/02/2024 23.40p 23.66p 22.50p 22.50p 41224
09/02/2024 23.40p 24.00p 23.50p 24.00p 200000
08/02/2024 23.40p 25.09p 23.70p 24.00p 304245
07/02/2024 23.40p 24.00p 23.60p 24.00p 0
06/02/2024 23.40p 23.60p 23.40p 23.60p 4000
05/02/2024 24.00p 25.80p 23.85p 24.00p 108788
02/02/2024 24.20p 25.10p 25.10p 25.10p 0
01/02/2024 24.20p 25.10p 25.10p 25.10p 0
31/01/2024 24.20p 25.96p 25.10p 25.10p 9630
30/01/2024 24.20p 24.80p 24.20p 24.80p 20662
29/01/2024 24.20p 25.40p 24.20p 24.80p 10776
26/01/2024 25.00p 25.20p 24.80p 24.80p 75000
25/01/2024 26.00p 25.80p 25.50p 25.80p 10000
24/01/2024 26.00p 27.74p 26.00p 26.10p 30288
23/01/2024 27.00p 27.10p 26.45p 27.10p 2944
22/01/2024 27.00p 27.46p 27.00p 27.00p 360360
19/01/2024 26.00p 27.10p 26.00p 27.10p 95
18/01/2024 26.00p 26.80p 26.24p 26.80p 2052
17/01/2024 26.00p 27.00p 27.00p 27.00p 0
16/01/2024 26.00p 27.00p 26.45p 27.00p 4280
15/01/2024 26.00p 27.66p 26.00p 26.80p 162246
12/01/2024 28.00p 28.40p 26.42p 27.30p 373458
11/01/2024 27.00p 27.23p 26.42p 27.00p 14734
10/01/2024 27.00p 27.10p 27.00p 27.00p 0
09/01/2024 27.00p 27.37p 26.42p 27.10p 157315
08/01/2024 27.00p 27.32p 26.00p 27.00p 110875
05/01/2024 26.40p 26.40p 25.40p 25.40p 35000
04/01/2024 27.00p 26.62p 26.10p 26.10p 1128
03/01/2024 27.00p 26.10p 25.20p 26.10p 200000
02/01/2024 27.00p 27.00p 24.57p 26.10p 39969
29/12/2023 27.00p 26.00p 25.20p 25.20p 0
28/12/2023 27.00p 27.00p 25.00p 26.00p 8483
27/12/2023 26.60p 27.00p 24.20p 25.60p 26
22/12/2023 26.60p 27.00p 25.24p 25.50p 50100
21/12/2023 26.60p 27.00p 25.36p 25.70p 10910
20/12/2023 24.80p 27.00p 24.30p 24.30p 129113
19/12/2023 26.20p 26.42p 23.00p 23.40p 125468
18/12/2023 26.20p 27.10p 26.67p 27.10p 13000
15/12/2023 26.20p 27.10p 26.67p 27.10p 6000
14/12/2023 26.20p 27.10p 26.20p 27.10p 32
13/12/2023 28.00p 28.00p 27.00p 27.10p 13729
12/12/2023 28.00p 27.10p 27.00p 27.10p 9936
11/12/2023 28.00p 27.00p 26.87p 27.00p 7249
08/12/2023 28.00p 28.00p 26.00p 27.50p 144531
07/12/2023 30.00p 26.60p 25.20p 26.60p 10004
06/12/2023 30.00p 27.40p 26.30p 26.60p 28355
05/12/2023 30.00p 26.50p 26.18p 26.50p 518
04/12/2023 30.00p 27.50p 25.20p 26.60p 142288
01/12/2023 30.00p 27.38p 25.20p 27.10p 139502
30/11/2023 30.00p 30.00p 26.00p 26.00p 488014
29/11/2023 26.00p 28.87p 25.78p 28.40p 104055
28/11/2023 23.60p 25.54p 23.11p 24.50p 620043
27/11/2023 23.00p 23.40p 22.78p 23.20p 145455
24/11/2023 22.80p 22.80p 21.00p 22.30p 20836
23/11/2023 22.00p 21.60p 21.20p 21.60p 0
22/11/2023 22.00p 22.40p 21.00p 21.20p 126864
21/11/2023 22.60p 23.80p 22.40p 22.40p 31669
20/11/2023 22.80p 24.00p 22.25p 23.10p 88768
17/11/2023 21.40p 23.30p 21.40p 23.30p 454674
16/11/2023 19.10p 20.60p 19.00p 20.05p 63705
15/11/2023 17.00p 20.42p 16.57p 19.60p 456112
14/11/2023 16.00p 17.50p 15.94p 16.40p 144481
13/11/2023 15.70p 16.45p 15.70p 16.45p 10962
10/11/2023 15.00p 16.50p 15.72p 16.50p 13484
09/11/2023 15.00p 16.34p 15.00p 15.25p 126203
08/11/2023 16.60p 17.24p 16.95p 16.95p 428007
07/11/2023 16.60p 16.95p 16.95p 16.95p 0
06/11/2023 16.60p 16.95p 16.02p 16.95p 14444
03/11/2023 16.60p 17.06p 16.10p 16.95p 101699
02/11/2023 16.60p 16.45p 16.20p 16.45p 0
01/11/2023 16.60p 16.50p 16.20p 16.20p 0
31/10/2023 16.60p 16.50p 15.10p 16.50p 1845
30/10/2023 16.60p 17.00p 15.06p 16.50p 2622
27/10/2023 16.60p 16.50p 16.45p 16.50p 0
26/10/2023 16.60p 16.45p 15.14p 16.45p 39179
25/10/2023 16.60p 18.00p 16.60p 17.20p 10006
24/10/2023 15.90p 17.40p 17.05p 17.05p 25217
23/10/2023 15.90p 17.05p 16.33p 17.05p 800
20/10/2023 15.90p 17.05p 16.33p 17.05p 370
19/10/2023 15.90p 17.05p 16.33p 17.05p 2000
18/10/2023 15.90p 17.05p 16.33p 17.05p 3923
17/10/2023 15.90p 17.05p 16.39p 17.05p 433
16/10/2023 15.90p 17.50p 16.10p 17.30p 8903
13/10/2023 15.90p 17.30p 16.39p 17.30p 15018
12/10/2023 15.90p 18.44p 15.50p 17.05p 797290
11/10/2023 16.90p 15.75p 15.45p 15.75p 0
10/10/2023 16.90p 15.70p 15.45p 15.45p 0
09/10/2023 16.90p 15.70p 15.50p 15.70p 4503
06/10/2023 16.90p 17.00p 15.50p 15.70p 18817
05/10/2023 14.60p 15.70p 15.45p 15.70p 28057
04/10/2023 14.60p 15.95p 14.60p 15.95p 32940
03/10/2023 16.90p 15.67p 15.00p 15.20p 29800
02/10/2023 16.90p 16.90p 15.23p 15.95p 10415
29/09/2023 15.50p 16.00p 15.32p 16.00p 108074
28/09/2023 16.00p 16.40p 16.00p 16.25p 12381
27/09/2023 16.20p 16.45p 16.00p 16.45p 18237
26/09/2023 16.20p 16.45p 15.60p 16.45p 65351
25/09/2023 17.00p 17.60p 16.33p 16.75p 42686
22/09/2023 18.10p 17.60p 17.01p 17.50p 5700
21/09/2023 18.10p 17.50p 17.01p 17.50p 404
20/09/2023 18.10p 17.50p 17.50p 17.50p 0
19/09/2023 18.10p 17.50p 16.10p 17.50p 12692
18/09/2023 18.10p 17.70p 17.00p 17.50p 35863
15/09/2023 18.10p 18.83p 16.37p 17.50p 325118
14/09/2023 19.00p 20.05p 20.05p 20.05p 0
13/09/2023 19.00p 21.00p 19.69p 20.05p 50742
12/09/2023 19.00p 19.69p 19.00p 19.50p 3400
11/09/2023 18.90p 19.30p 18.90p 19.30p 62907
08/09/2023 18.10p 18.45p 17.80p 18.45p 0
07/09/2023 18.10p 18.48p 17.80p 17.80p 71788
06/09/2023 20.00p 19.05p 18.33p 19.05p 475
05/09/2023 20.00p 20.00p 18.33p 19.05p 30949
04/09/2023 21.00p 23.39p 20.64p 21.00p 111522
01/09/2023 24.20p 23.20p 22.54p 23.20p 9898
31/08/2023 24.20p 23.20p 22.54p 23.20p 26215
30/08/2023 24.20p 24.20p 22.54p 23.20p 12625
29/08/2023 22.20p 23.82p 23.20p 23.20p 3000
25/08/2023 22.20p 23.20p 23.20p 23.20p 0
24/08/2023 22.20p 23.20p 23.20p 23.20p 0
23/08/2023 22.20p 23.20p 23.20p 23.20p 0
22/08/2023 22.20p 23.20p 22.20p 23.20p 600
21/08/2023 21.20p 23.20p 23.20p 23.20p 0
18/08/2023 21.20p 24.33p 23.20p 23.20p 11446
17/08/2023 21.20p 23.00p 21.20p 23.00p 12
16/08/2023 21.20p 23.10p 21.20p 23.10p 16612
15/08/2023 22.20p 24.40p 22.45p 23.00p 17452
14/08/2023 22.20p 24.80p 21.38p 23.00p 6011
11/08/2023 22.20p 24.80p 22.45p 23.00p 5797
10/08/2023 22.20p 23.00p 23.00p 23.00p 0
09/08/2023 22.20p 23.00p 23.00p 23.00p 0
08/08/2023 22.20p 24.40p 23.00p 23.00p 5000
07/08/2023 22.20p 24.54p 22.20p 23.50p 131465
04/08/2023 23.20p 23.50p 23.50p 23.50p 0
03/08/2023 23.20p 24.80p 23.50p 23.50p 60
02/08/2023 23.20p 25.00p 22.33p 23.50p 48819
01/08/2023 25.60p 28.00p 23.00p 24.00p 122820
31/07/2023 24.40p 27.78p 24.40p 26.90p 97315
28/07/2023 24.40p 27.00p 23.50p 26.80p 182193
27/07/2023 21.80p 23.60p 21.17p 23.20p 169439
26/07/2023 19.10p 24.00p 18.83p 21.00p 441690
25/07/2023 18.40p 19.05p 17.50p 18.60p 325060
24/07/2023 16.00p 17.67p 17.00p 17.00p 28304
21/07/2023 16.00p 17.00p 16.00p 16.95p 100727
20/07/2023 15.00p 16.45p 16.45p 16.45p 0
19/07/2023 15.00p 16.60p 15.00p 16.45p 59263
18/07/2023 15.00p 15.95p 15.95p 15.95p 0
17/07/2023 15.00p 16.90p 15.95p 15.95p 29
14/07/2023 15.00p 16.66p 13.00p 16.00p 106092
13/07/2023 16.90p 16.65p 16.45p 16.45p 0
12/07/2023 16.90p 16.75p 16.65p 16.65p 20551
11/07/2023 16.90p 16.43p 15.00p 16.00p 1553
10/07/2023 16.90p 16.55p 15.82p 15.95p 37090
07/07/2023 16.90p 16.90p 16.24p 16.45p 43088

*Close Price adjusted for both dividends and splits