Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/10/2018 121.00p 123.00p 121.00p 121.00p 0
10/10/2018 126.50p 126.50p 122.00p 123.00p 4000
09/10/2018 128.50p 128.50p 123.00p 126.50p 2961
08/10/2018 128.50p 128.50p 128.50p 128.50p 10949
05/10/2018 128.50p 128.50p 128.50p 128.50p 0
04/10/2018 128.50p 128.50p 127.00p 128.50p 6252
03/10/2018 128.50p 128.50p 125.25p 128.50p 10000
02/10/2018 128.50p 128.80p 125.25p 128.50p 10000
01/10/2018 128.50p 128.50p 127.00p 128.50p 3846
28/09/2018 128.50p 128.50p 128.50p 128.50p 0
27/09/2018 128.50p 128.50p 127.00p 128.50p 1529
26/09/2018 128.50p 128.50p 127.00p 128.50p 2850
25/09/2018 128.50p 128.50p 127.00p 128.50p 3000
24/09/2018 132.50p 132.50p 126.00p 129.00p 7923
21/09/2018 132.50p 132.90p 130.00p 132.50p 4015
20/09/2018 132.50p 132.50p 132.50p 132.50p 0
19/09/2018 131.50p 132.95p 130.75p 132.50p 30038
18/09/2018 131.50p 131.50p 129.25p 131.50p 3077
17/09/2018 131.50p 135.00p 129.05p 131.50p 33507
14/09/2018 117.50p 133.00p 117.50p 131.50p 39500
13/09/2018 114.00p 117.50p 114.00p 117.50p 14000
12/09/2018 114.00p 114.00p 114.00p 114.00p 0
11/09/2018 114.00p 114.00p 114.00p 114.00p 9109
10/09/2018 114.00p 114.00p 112.00p 114.00p 659
07/09/2018 113.00p 114.00p 113.00p 114.00p 5000
06/09/2018 113.00p 113.00p 113.00p 113.00p 0
05/09/2018 113.00p 113.00p 110.90p 113.00p 6000
04/09/2018 113.00p 113.00p 113.00p 113.00p 0
03/09/2018 113.00p 113.00p 113.00p 113.00p 0
31/08/2018 113.50p 113.50p 110.60p 113.00p 4231
30/08/2018 113.50p 113.50p 113.50p 113.50p 0
29/08/2018 113.50p 113.50p 111.00p 113.50p 999
28/08/2018 113.50p 113.50p 113.50p 113.50p 20000
24/08/2018 113.50p 113.92p 113.50p 113.50p 438
23/08/2018 113.50p 114.00p 113.50p 113.50p 438
22/08/2018 114.00p 114.00p 111.00p 113.50p 1550
21/08/2018 114.50p 114.50p 112.00p 114.00p 1000
20/08/2018 114.50p 114.50p 114.50p 114.50p 0
17/08/2018 115.00p 115.00p 113.00p 114.50p 2017
16/08/2018 115.00p 115.00p 113.00p 115.00p 4379
15/08/2018 115.00p 115.00p 115.00p 115.00p 0
14/08/2018 115.00p 115.00p 114.00p 115.00p 2000
13/08/2018 115.00p 115.00p 113.00p 115.00p 70
10/08/2018 115.00p 115.00p 115.00p 115.00p 0
09/08/2018 115.00p 115.00p 115.00p 115.00p 0
08/08/2018 115.00p 115.00p 115.00p 115.00p 0
07/08/2018 116.50p 116.50p 113.00p 115.00p 14469
06/08/2018 116.50p 116.50p 114.75p 116.50p 5000
03/08/2018 116.50p 116.50p 116.50p 116.50p 0
02/08/2018 116.50p 116.50p 113.00p 116.50p 7722
01/08/2018 116.50p 116.50p 113.88p 116.50p 5393
31/07/2018 116.50p 116.50p 115.00p 116.50p 13100
30/07/2018 117.50p 117.50p 116.00p 116.50p 3371
27/07/2018 114.00p 117.00p 113.00p 117.00p 16398
26/07/2018 122.50p 122.50p 114.00p 114.00p 6140
25/07/2018 122.50p 122.50p 120.25p 122.50p 3794
24/07/2018 122.50p 122.50p 122.50p 122.50p 0
23/07/2018 122.50p 122.50p 122.50p 122.50p 0
20/07/2018 122.50p 122.50p 122.50p 122.50p 0
19/07/2018 122.50p 124.50p 122.50p 122.50p 0
18/07/2018 124.50p 124.50p 124.50p 124.50p 0
17/07/2018 124.50p 129.00p 124.50p 124.50p 195
16/07/2018 124.50p 124.50p 124.50p 124.50p 0
13/07/2018 124.50p 124.50p 120.00p 124.50p 3736
12/07/2018 124.50p 124.50p 124.50p 124.50p 0
11/07/2018 124.50p 124.50p 124.50p 124.50p 0
10/07/2018 124.50p 124.50p 124.50p 124.50p 0
09/07/2018 124.50p 124.50p 124.50p 124.50p 0
06/07/2018 124.50p 127.50p 124.50p 124.50p 0
05/07/2018 127.50p 127.50p 127.50p 127.50p 0
04/07/2018 127.50p 127.50p 127.50p 127.50p 0
03/07/2018 127.50p 127.50p 126.90p 127.50p 3940
02/07/2018 127.50p 127.50p 127.50p 127.50p 0
29/06/2018 127.50p 127.50p 127.50p 127.50p 0
28/06/2018 127.50p 127.50p 127.50p 127.50p 203333
27/06/2018 127.50p 127.50p 127.50p 127.50p 15653
26/06/2018 127.50p 127.50p 127.50p 127.50p 0
25/06/2018 127.50p 127.50p 120.00p 127.50p 2088
22/06/2018 127.50p 127.50p 127.50p 127.50p 0
21/06/2018 127.50p 127.50p 126.50p 127.50p 1993
20/06/2018 127.50p 127.50p 127.50p 127.50p 0
19/06/2018 127.50p 127.50p 127.50p 127.50p 0
18/06/2018 127.00p 127.50p 125.00p 127.50p 200
15/06/2018 127.00p 127.00p 125.00p 127.00p 4360
14/06/2018 127.00p 127.00p 127.00p 127.00p 0
13/06/2018 127.00p 127.00p 127.00p 127.00p 0
12/06/2018 127.00p 127.00p 127.00p 127.00p 394
11/06/2018 127.00p 127.00p 125.00p 127.00p 5969
08/06/2018 124.50p 124.50p 121.11p 124.50p 2000
07/06/2018 126.00p 126.00p 123.00p 124.50p 1372
06/06/2018 127.50p 127.50p 125.00p 127.00p 5410
05/06/2018 130.00p 130.00p 126.10p 127.50p 8017
04/06/2018 129.00p 133.00p 128.00p 129.00p 10844
01/06/2018 126.50p 126.50p 125.00p 125.00p 3846
31/05/2018 126.50p 126.50p 126.50p 126.50p 0
30/05/2018 126.50p 126.50p 126.50p 126.50p 0
29/05/2018 126.50p 126.50p 126.50p 126.50p 0
25/05/2018 126.50p 128.90p 123.00p 126.50p 2982
24/05/2018 127.50p 128.90p 125.60p 127.50p 15076
23/05/2018 123.00p 124.02p 120.72p 123.00p 3109
22/05/2018 123.00p 123.00p 118.00p 122.00p 16818
21/05/2018 124.50p 125.00p 123.50p 123.50p 6637
18/05/2018 125.00p 125.00p 125.00p 125.00p 0
17/05/2018 125.00p 127.28p 123.69p 125.00p 17722
16/05/2018 126.50p 127.28p 125.00p 125.00p 25628
15/05/2018 126.50p 127.00p 126.50p 126.50p 10000
14/05/2018 128.50p 129.40p 125.84p 127.50p 4767
11/05/2018 123.50p 123.50p 123.50p 123.50p 0
10/05/2018 126.00p 126.00p 122.00p 123.50p 12265
09/05/2018 126.00p 126.00p 122.80p 126.00p 1000
08/05/2018 127.50p 127.50p 125.56p 126.00p 2341
04/05/2018 126.50p 129.50p 125.56p 128.50p 4692
03/05/2018 124.50p 127.67p 124.50p 126.50p 8906
02/05/2018 128.50p 132.00p 124.50p 124.50p 310
01/05/2018 129.00p 129.00p 125.00p 128.50p 3356
30/04/2018 128.00p 128.00p 126.96p 128.00p 2500
27/04/2018 128.00p 128.00p 127.00p 128.00p 420
26/04/2018 128.00p 128.00p 128.00p 128.00p 10000
25/04/2018 128.00p 130.00p 128.00p 128.00p 1000
24/04/2018 125.00p 130.00p 124.00p 128.00p 28145
23/04/2018 126.00p 126.00p 122.11p 125.00p 13363
20/04/2018 126.00p 126.00p 126.00p 126.00p 0
19/04/2018 126.00p 126.00p 126.00p 126.00p 16665
18/04/2018 128.00p 128.00p 124.60p 126.00p 2343
17/04/2018 128.00p 128.00p 125.20p 128.00p 489
16/04/2018 126.00p 126.65p 124.60p 126.00p 18807
13/04/2018 126.00p 126.00p 124.00p 126.00p 342
12/04/2018 127.00p 127.65p 123.00p 126.00p 18000
11/04/2018 130.50p 130.50p 124.00p 127.00p 14466
10/04/2018 130.50p 130.50p 130.00p 130.50p 5000
09/04/2018 134.00p 135.90p 128.00p 130.50p 10558
06/04/2018 136.00p 138.00p 131.38p 134.00p 4709
05/04/2018 136.50p 139.77p 133.70p 136.00p 2467
04/04/2018 137.50p 137.50p 137.50p 137.50p 0
03/04/2018 137.50p 139.77p 135.50p 137.50p 1300
29/03/2018 138.50p 138.50p 137.50p 138.50p 9000
28/03/2018 137.50p 138.50p 137.50p 137.50p 0
27/03/2018 138.50p 141.93p 135.07p 138.50p 4907
26/03/2018 139.00p 139.00p 135.00p 138.50p 153
23/03/2018 138.50p 140.50p 138.50p 138.50p 5910
22/03/2018 146.50p 146.50p 138.00p 140.50p 5634
21/03/2018 146.50p 146.50p 145.50p 146.50p 0
20/03/2018 145.50p 145.50p 145.00p 145.50p 1500
19/03/2018 145.00p 146.50p 145.00p 145.00p 15058
16/03/2018 144.50p 144.50p 143.50p 144.50p 5000
15/03/2018 143.50p 144.00p 142.00p 143.50p 9284
14/03/2018 144.50p 145.76p 144.50p 144.50p 2000
13/03/2018 146.50p 146.50p 145.00p 146.50p 2550
12/03/2018 144.50p 145.10p 143.25p 144.50p 2759
09/03/2018 144.50p 144.70p 144.50p 144.50p 27
08/03/2018 144.50p 145.76p 144.50p 144.50p 4755
07/03/2018 145.50p 145.50p 145.50p 145.50p 0
06/03/2018 145.50p 145.50p 144.74p 145.50p 8
05/03/2018 145.50p 145.50p 143.00p 145.50p 7916
02/03/2018 145.50p 145.50p 144.50p 145.50p 0
01/03/2018 144.50p 145.00p 144.50p 144.50p 634
28/02/2018 145.50p 145.50p 145.50p 145.50p 4120
27/02/2018 145.50p 148.00p 143.00p 145.50p 3064
26/02/2018 144.50p 144.75p 144.50p 144.50p 2064
23/02/2018 144.50p 144.75p 144.50p 144.50p 271
22/02/2018 144.50p 144.50p 144.50p 144.50p 0
21/02/2018 144.50p 144.75p 144.50p 144.50p 430
20/02/2018 144.50p 144.75p 144.50p 144.50p 1374
19/02/2018 144.50p 144.75p 143.00p 144.50p 2887
16/02/2018 144.50p 145.50p 144.50p 144.50p 24626
15/02/2018 145.50p 145.50p 145.50p 145.50p 67622
14/02/2018 144.00p 148.00p 142.90p 145.50p 20390
13/02/2018 145.00p 146.00p 141.00p 144.00p 25679
12/02/2018 146.00p 148.80p 142.00p 145.00p 12379
09/02/2018 147.00p 149.50p 142.67p 146.00p 46309
08/02/2018 138.50p 150.00p 138.50p 147.50p 17411
07/02/2018 126.50p 140.00p 126.50p 136.50p 14884
06/02/2018 126.50p 130.00p 125.63p 126.50p 1818
05/02/2018 131.50p 132.90p 126.00p 127.50p 41630
02/02/2018 135.00p 135.09p 123.67p 131.50p 1647856
01/02/2018 137.50p 139.00p 135.00p 136.00p 3474
31/01/2018 137.50p 139.00p 135.00p 137.50p 5135
30/01/2018 138.50p 140.00p 136.22p 138.50p 7240
29/01/2018 137.50p 142.00p 135.00p 138.50p 11666
26/01/2018 135.00p 138.49p 133.00p 135.00p 15055
25/01/2018 129.00p 135.00p 129.00p 132.50p 7305
24/01/2018 129.00p 129.90p 129.00p 129.00p 4611
23/01/2018 132.50p 132.50p 128.00p 129.00p 9631
22/01/2018 130.00p 130.00p 127.51p 130.00p 6678
19/01/2018 127.50p 134.00p 127.50p 130.00p 10009
18/01/2018 127.50p 127.50p 127.50p 127.50p 2706
17/01/2018 127.50p 127.78p 127.50p 127.50p 1500
16/01/2018 127.50p 127.50p 127.50p 127.50p 0
15/01/2018 127.50p 127.50p 127.50p 127.50p 0
12/01/2018 127.50p 127.50p 127.50p 127.50p 2000
11/01/2018 127.50p 127.50p 127.50p 127.50p 0
10/01/2018 127.50p 127.51p 127.50p 127.50p 2000
09/01/2018 127.50p 130.00p 127.50p 130.00p 39299
08/01/2018 127.50p 127.50p 126.50p 127.50p 3088
05/01/2018 121.00p 130.00p 120.11p 127.50p 14062
04/01/2018 126.00p 128.00p 118.26p 121.00p 148455
03/01/2018 130.00p 130.00p 126.26p 127.50p 22415
02/01/2018 122.50p 135.00p 117.64p 130.00p 82285
29/12/2017 110.00p 110.00p 100.00p 105.00p 6900
28/12/2017 113.50p 113.50p 110.00p 110.00p 1000

*Close Price adjusted for both dividends and splits