Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2021 160.00p 165.00p 158.11p 164.00p 55670
09/12/2021 170.00p 170.00p 160.50p 163.50p 34170
08/12/2021 165.00p 172.80p 165.00p 165.00p 28278
07/12/2021 175.00p 180.00p 166.58p 167.50p 185696
06/12/2021 170.00p 170.00p 162.00p 170.00p 12395
03/12/2021 160.00p 163.00p 158.11p 159.00p 20907
02/12/2021 167.00p 165.00p 160.00p 165.00p 17622
01/12/2021 167.00p 169.85p 163.50p 163.50p 14711
30/11/2021 160.00p 172.60p 167.07p 170.50p 2703
29/11/2021 160.00p 170.00p 160.00p 168.50p 177496
26/11/2021 155.00p 160.00p 155.00p 155.00p 10172
25/11/2021 160.00p 167.50p 165.00p 167.50p 5708
24/11/2021 160.00p 168.90p 160.00p 160.00p 32787
23/11/2021 165.00p 167.50p 165.00p 167.50p 16599
22/11/2021 165.00p 170.00p 165.00p 170.00p 32749
19/11/2021 160.00p 169.00p 159.00p 165.00p 32331
18/11/2021 160.00p 165.00p 160.00p 165.00p 50282
17/11/2021 160.00p 167.40p 160.00p 160.00p 9189
16/11/2021 165.00p 169.75p 165.52p 167.50p 6466
15/11/2021 165.00p 169.75p 167.50p 167.50p 9372
12/11/2021 165.00p 167.49p 160.50p 165.00p 10688
11/11/2021 165.00p 173.48p 160.50p 163.00p 24827
10/11/2021 180.00p 173.58p 169.50p 169.50p 16799
09/11/2021 180.00p 177.66p 166.50p 175.00p 23943
08/11/2021 180.00p 180.00p 170.10p 175.00p 44798
05/11/2021 175.00p 181.75p 165.15p 175.00p 68981
04/11/2021 180.00p 182.00p 171.11p 182.00p 38606
03/11/2021 180.00p 182.29p 170.10p 179.50p 151907
02/11/2021 180.00p 187.20p 160.15p 174.00p 147913
01/11/2021 185.00p 195.00p 177.20p 195.00p 32788
29/10/2021 173.00p 182.36p 175.06p 178.00p 16266
28/10/2021 173.00p 179.00p 173.00p 179.00p 6506
27/10/2021 185.00p 185.00p 173.00p 179.00p 349
26/10/2021 185.00p 185.00p 184.00p 185.00p 2862
25/10/2021 172.00p 185.00p 172.00p 185.00p 11526
22/10/2021 172.00p 180.00p 165.15p 180.00p 30564
21/10/2021 176.00p 176.00p 166.25p 176.00p 3151
20/10/2021 170.00p 176.10p 166.65p 168.00p 35281
19/10/2021 170.00p 175.50p 165.00p 168.00p 139730
18/10/2021 175.00p 180.00p 165.00p 175.00p 90206
15/10/2021 175.00p 185.00p 175.00p 185.00p 42050
14/10/2021 175.00p 180.10p 172.45p 177.50p 14461
13/10/2021 175.00p 182.47p 175.00p 175.00p 9445
12/10/2021 175.50p 179.68p 175.50p 177.50p 8510
11/10/2021 185.00p 183.49p 170.00p 180.00p 6723
08/10/2021 185.00p 188.50p 180.05p 182.50p 79596
07/10/2021 185.00p 185.05p 175.00p 183.50p 23096
06/10/2021 185.00p 192.40p 185.00p 187.50p 17522
05/10/2021 187.00p 194.27p 185.00p 190.00p 39823
04/10/2021 180.00p 195.00p 180.00p 190.00p 25984
01/10/2021 180.00p 188.43p 176.42p 185.00p 94772
30/09/2021 175.00p 178.22p 175.00p 177.50p 9794
29/09/2021 175.00p 178.30p 171.26p 177.50p 22936
28/09/2021 175.00p 179.00p 170.00p 172.25p 44401
27/09/2021 175.00p 182.35p 170.00p 176.00p 53706
24/09/2021 175.00p 185.00p 175.00p 175.00p 37722
23/09/2021 175.00p 185.00p 175.00p 180.00p 124957
22/09/2021 178.00p 183.00p 176.55p 180.00p 4131
21/09/2021 180.00p 180.50p 173.00p 180.50p 49087
20/09/2021 180.00p 181.55p 164.00p 175.50p 160132
17/09/2021 190.00p 190.00p 181.43p 190.00p 4715
16/09/2021 180.00p 185.00p 180.00p 185.00p 66
15/09/2021 184.50p 185.00p 175.50p 185.00p 62446
14/09/2021 181.00p 181.50p 179.82p 181.50p 32445
13/09/2021 183.00p 187.75p 183.00p 187.75p 4816
10/09/2021 185.00p 188.50p 184.25p 188.50p 38597
09/09/2021 185.00p 188.00p 184.40p 188.00p 21617
08/09/2021 192.00p 191.34p 187.63p 188.50p 29537
07/09/2021 192.00p 192.00p 184.60p 192.00p 24547
06/09/2021 185.00p 189.00p 185.20p 188.00p 44609
03/09/2021 185.00p 188.50p 185.35p 188.50p 18534
02/09/2021 185.00p 187.50p 184.55p 187.50p 39041
01/09/2021 185.00p 192.00p 180.84p 188.50p 29084
31/08/2021 186.00p 191.88p 180.42p 187.00p 17611
27/08/2021 186.00p 192.00p 180.00p 186.00p 27578
26/08/2021 185.00p 186.50p 180.84p 185.50p 113595
25/08/2021 185.00p 191.00p 185.00p 191.00p 11962
24/08/2021 188.00p 190.65p 185.35p 187.00p 100992
23/08/2021 183.00p 192.00p 182.65p 192.00p 25142
20/08/2021 182.00p 192.00p 182.00p 187.00p 23430
19/08/2021 190.50p 190.50p 181.34p 190.00p 13637
18/08/2021 190.00p 194.00p 183.11p 194.00p 45831
17/08/2021 190.00p 191.08p 189.00p 191.00p 12040
16/08/2021 185.00p 192.52p 185.00p 191.00p 54868
13/08/2021 186.50p 195.00p 186.50p 195.00p 7526
12/08/2021 190.00p 190.00p 182.40p 186.50p 9811
11/08/2021 190.00p 190.00p 182.03p 183.50p 74397
10/08/2021 185.00p 190.00p 187.00p 187.00p 252
09/08/2021 185.00p 186.00p 180.50p 183.00p 28146
06/08/2021 185.00p 190.00p 175.91p 185.00p 233689
05/08/2021 180.00p 185.00p 180.00p 185.00p 46203
04/08/2021 183.00p 184.35p 182.15p 183.50p 13388
03/08/2021 190.00p 190.00p 183.00p 185.50p 44304
02/08/2021 185.00p 190.00p 180.25p 190.00p 64463
30/07/2021 177.50p 188.00p 175.30p 179.50p 17906
29/07/2021 177.50p 180.00p 176.03p 178.00p 101874
28/07/2021 170.00p 178.45p 170.00p 177.50p 78073
27/07/2021 170.00p 174.00p 170.00p 174.00p 1287
26/07/2021 175.00p 178.00p 170.10p 175.00p 23039
23/07/2021 180.00p 185.00p 170.10p 180.00p 89122
22/07/2021 164.50p 173.25p 164.35p 170.00p 44968
21/07/2021 161.00p 165.00p 153.69p 160.00p 41517
20/07/2021 160.00p 172.00p 151.00p 160.50p 98155
19/07/2021 166.00p 166.70p 155.00p 159.50p 103506
16/07/2021 171.00p 172.90p 166.00p 170.50p 30984
15/07/2021 170.00p 176.00p 168.00p 175.00p 59594
14/07/2021 177.00p 181.00p 171.11p 175.00p 37189
13/07/2021 174.00p 181.65p 173.77p 181.00p 95486
12/07/2021 180.00p 176.48p 168.09p 174.00p 84446
09/07/2021 180.00p 176.89p 168.00p 175.00p 19170
08/07/2021 180.00p 180.00p 170.00p 175.00p 36020
07/07/2021 178.00p 179.00p 175.00p 176.50p 40425
06/07/2021 181.00p 183.00p 176.11p 181.50p 214897
05/07/2021 180.00p 183.75p 175.10p 182.50p 100954
02/07/2021 180.00p 181.65p 167.00p 180.00p 542797
01/07/2021 175.00p 179.90p 170.00p 171.00p 122217
30/06/2021 180.00p 184.50p 177.09p 180.75p 12195
29/06/2021 181.00p 183.00p 180.50p 180.50p 6208
28/06/2021 181.00p 187.43p 174.00p 180.75p 134578
25/06/2021 190.50p 188.00p 181.00p 188.00p 2819
24/06/2021 190.50p 190.50p 183.00p 186.50p 4676
23/06/2021 192.00p 195.00p 184.69p 190.00p 77328
22/06/2021 185.00p 195.00p 185.00p 191.50p 45503
21/06/2021 196.00p 197.16p 180.82p 187.50p 139909
18/06/2021 200.00p 210.00p 198.00p 198.00p 23880
17/06/2021 206.00p 206.00p 202.11p 205.00p 6179
16/06/2021 205.00p 207.00p 204.72p 207.00p 22977
15/06/2021 200.00p 210.00p 196.00p 205.00p 728976
14/06/2021 208.00p 209.00p 200.00p 205.00p 10755
11/06/2021 206.00p 210.00p 205.00p 207.50p 6559
10/06/2021 208.00p 210.00p 201.25p 205.50p 780980
09/06/2021 209.00p 209.00p 205.04p 207.00p 66310
08/06/2021 210.00p 219.91p 206.00p 210.00p 94546
07/06/2021 210.00p 210.00p 200.00p 205.00p 36005
04/06/2021 206.00p 206.00p 200.72p 204.50p 8093
03/06/2021 204.00p 204.50p 202.34p 204.50p 4151
02/06/2021 206.00p 208.05p 202.00p 203.50p 11001
01/06/2021 215.00p 215.00p 205.00p 205.50p 8295
28/05/2021 206.00p 211.30p 202.08p 208.50p 19715
27/05/2021 205.00p 208.00p 201.55p 206.00p 60940
26/05/2021 202.50p 205.00p 201.10p 205.00p 10596
25/05/2021 211.50p 211.50p 200.00p 202.50p 37171
24/05/2021 211.50p 212.00p 207.00p 211.50p 39504
21/05/2021 213.50p 214.00p 208.00p 211.50p 21552
20/05/2021 205.50p 219.95p 205.50p 213.50p 60335
19/05/2021 211.50p 212.00p 201.09p 205.50p 14131
18/05/2021 212.00p 220.00p 208.00p 210.00p 24278
17/05/2021 218.00p 218.00p 208.00p 215.00p 27069
14/05/2021 218.00p 218.80p 215.00p 218.00p 1207
13/05/2021 218.50p 220.00p 215.00p 218.00p 6869
12/05/2021 222.00p 222.89p 215.00p 218.50p 46815
11/05/2021 237.50p 237.50p 218.08p 220.00p 62089
10/05/2021 236.50p 240.65p 233.45p 237.50p 44324
07/05/2021 234.50p 237.40p 230.00p 236.00p 40512
06/05/2021 236.00p 238.50p 233.00p 233.00p 60981
05/05/2021 227.00p 239.00p 225.00p 236.00p 112952
04/05/2021 235.50p 238.00p 216.07p 238.00p 44134
30/04/2021 249.50p 252.77p 231.09p 235.50p 50553
29/04/2021 234.50p 253.55p 233.60p 249.50p 60923
28/04/2021 234.50p 238.55p 230.00p 234.50p 44978
27/04/2021 227.00p 235.00p 226.00p 234.50p 110701
26/04/2021 210.50p 228.55p 200.00p 227.00p 45898
23/04/2021 211.50p 213.24p 206.00p 210.50p 8428
22/04/2021 213.50p 219.50p 208.51p 211.50p 55772
21/04/2021 223.50p 227.00p 205.00p 213.50p 118766
20/04/2021 226.50p 228.00p 220.00p 223.50p 35576
19/04/2021 228.50p 230.00p 223.35p 226.50p 29725
16/04/2021 231.50p 234.50p 215.75p 220.00p 69577
15/04/2021 242.50p 243.48p 230.00p 232.50p 34822
14/04/2021 246.50p 250.00p 240.00p 242.50p 65198
13/04/2021 250.50p 261.63p 242.00p 242.00p 267280
12/04/2021 239.50p 259.25p 239.50p 254.00p 153524
09/04/2021 233.00p 243.00p 232.00p 239.50p 73768
08/04/2021 225.50p 236.00p 222.00p 235.00p 107295
07/04/2021 201.50p 229.00p 200.00p 229.00p 196200
06/04/2021 198.50p 205.00p 195.00p 200.00p 291482
01/04/2021 195.50p 196.29p 190.00p 190.00p 62426
31/03/2021 195.50p 200.00p 193.00p 195.50p 195342
30/03/2021 198.50p 200.00p 180.00p 195.50p 5773198
29/03/2021 197.50p 201.00p 195.00p 198.50p 26565
26/03/2021 183.50p 195.95p 180.00p 190.00p 203107
25/03/2021 181.50p 186.25p 181.50p 184.00p 117244
24/03/2021 173.50p 174.00p 168.50p 171.50p 27798
23/03/2021 180.50p 180.50p 170.00p 174.00p 67209
22/03/2021 181.50p 184.00p 170.85p 184.00p 40753
19/03/2021 193.50p 200.00p 183.50p 183.50p 104470
18/03/2021 194.50p 195.99p 190.70p 193.50p 15826
17/03/2021 194.50p 196.50p 192.05p 194.50p 12653
16/03/2021 196.50p 197.00p 192.25p 194.50p 16858
15/03/2021 203.00p 203.00p 195.15p 196.50p 12533
12/03/2021 203.00p 204.90p 200.00p 203.00p 9488
11/03/2021 209.00p 209.50p 200.00p 204.00p 32043
10/03/2021 211.00p 211.98p 206.30p 209.00p 12191
09/03/2021 203.00p 211.35p 200.60p 211.00p 25091
08/03/2021 207.00p 207.00p 200.06p 203.00p 6732
05/03/2021 207.00p 208.00p 205.50p 207.00p 114723
04/03/2021 207.00p 209.95p 207.00p 207.00p 1156
03/03/2021 209.00p 212.00p 206.06p 207.00p 8681
02/03/2021 211.00p 211.00p 206.25p 209.00p 46628
01/03/2021 212.00p 220.00p 208.90p 212.00p 17151

*Close Price adjusted for both dividends and splits