Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2014 198.75p 202.00p 198.75p 199.50p 67947
04/11/2014 203.75p 203.75p 198.05p 198.75p 35881
03/11/2014 202.50p 209.00p 200.05p 203.75p 100420
31/10/2014 201.25p 205.00p 198.35p 201.25p 73739
30/10/2014 201.25p 201.25p 198.10p 201.25p 5425
29/10/2014 198.75p 201.25p 198.05p 201.25p 11257
28/10/2014 202.50p 203.50p 197.50p 201.25p 27780
27/10/2014 201.25p 205.00p 199.05p 202.50p 40224
24/10/2014 201.25p 202.00p 199.50p 200.00p 8561
23/10/2014 201.25p 202.45p 197.50p 201.25p 8100
22/10/2014 200.00p 200.95p 198.60p 200.00p 5838
21/10/2014 200.00p 202.45p 197.50p 200.00p 22158
20/10/2014 198.75p 201.50p 196.40p 200.00p 5642
17/10/2014 195.00p 200.00p 192.65p 198.75p 46004
16/10/2014 193.75p 195.75p 192.50p 195.00p 10657
15/10/2014 203.75p 204.20p 192.55p 193.75p 28562
14/10/2014 198.75p 204.87p 195.00p 203.75p 112988
13/10/2014 207.50p 214.00p 190.00p 195.00p 161033
10/10/2014 216.25p 236.03p 203.50p 212.50p 179051
09/10/2014 187.50p 200.00p 185.00p 196.25p 95021
08/10/2014 187.50p 188.90p 185.00p 187.50p 35982
07/10/2014 187.50p 189.95p 186.00p 187.50p 8652
06/10/2014 187.50p 190.43p 185.00p 187.50p 4759
03/10/2014 183.75p 189.90p 182.50p 187.50p 15378
02/10/2014 183.75p 185.00p 180.00p 183.75p 42707
01/10/2014 186.25p 190.00p 182.60p 185.00p 14626
30/09/2014 190.00p 190.00p 180.00p 186.25p 81634
29/09/2014 192.50p 195.00p 185.00p 190.00p 8741
26/09/2014 191.25p 192.50p 185.15p 192.50p 9350
25/09/2014 193.75p 195.00p 188.00p 192.50p 12017
24/09/2014 196.25p 199.20p 192.00p 196.25p 9386
23/09/2014 196.25p 200.00p 193.25p 196.25p 7338
22/09/2014 193.75p 199.50p 193.50p 196.25p 28765
19/09/2014 186.25p 195.45p 185.50p 192.50p 30336
18/09/2014 186.25p 186.25p 185.50p 186.25p 5966
17/09/2014 187.50p 191.00p 185.00p 186.25p 35713
16/09/2014 195.00p 195.90p 187.65p 191.25p 28246
15/09/2014 197.50p 200.00p 195.00p 195.00p 26139
12/09/2014 191.25p 197.50p 190.00p 196.25p 38144
11/09/2014 188.75p 195.45p 185.00p 192.50p 39396
10/09/2014 187.50p 192.45p 187.40p 188.75p 27884
09/09/2014 181.25p 190.00p 181.25p 190.00p 52168
08/09/2014 178.75p 182.50p 178.75p 181.25p 16087
05/09/2014 172.50p 182.50p 172.50p 178.75p 14438
04/09/2014 175.00p 177.50p 168.55p 172.50p 31513
03/09/2014 175.00p 178.50p 174.75p 175.00p 3707
02/09/2014 175.00p 177.50p 174.75p 175.00p 4948
01/09/2014 176.25p 180.00p 172.50p 175.00p 9447
29/08/2014 168.75p 180.00p 166.55p 176.25p 37511
28/08/2014 185.00p 190.00p 165.00p 168.75p 65413
27/08/2014 182.50p 190.45p 182.50p 187.50p 33652
26/08/2014 182.50p 186.00p 180.50p 185.50p 42027
22/08/2014 175.00p 184.51p 174.25p 182.50p 42239
21/08/2014 176.25p 180.00p 174.05p 175.00p 20196
20/08/2014 176.25p 184.30p 168.65p 176.25p 39157
19/08/2014 165.00p 190.00p 165.00p 176.25p 92571
18/08/2014 147.50p 166.75p 146.50p 165.00p 59882
15/08/2014 143.75p 148.33p 143.75p 147.50p 11480
14/08/2014 143.75p 145.00p 142.62p 143.75p 15536
13/08/2014 145.00p 145.00p 142.50p 143.75p 13925
12/08/2014 147.50p 150.00p 142.50p 145.00p 33494
11/08/2014 147.50p 147.50p 145.25p 147.50p 2959
08/08/2014 147.50p 148.50p 145.27p 147.50p 12451
07/08/2014 147.50p 150.00p 145.25p 147.50p 5520
06/08/2014 152.50p 154.95p 145.05p 147.50p 31348
05/08/2014 146.25p 157.00p 146.25p 152.50p 46566
04/08/2014 146.25p 149.95p 143.50p 146.25p 38576
01/08/2014 146.25p 150.00p 142.55p 146.25p 18498
31/07/2014 146.25p 146.25p 143.33p 146.25p 2478
30/07/2014 146.25p 148.42p 142.50p 146.25p 3033
29/07/2014 146.25p 148.50p 143.40p 146.25p 56543
28/07/2014 142.50p 146.25p 141.32p 146.25p 15397
25/07/2014 140.00p 145.00p 140.00p 142.50p 43166
24/07/2014 136.25p 142.00p 135.55p 140.00p 41278
23/07/2014 135.00p 137.50p 133.80p 136.25p 12035
22/07/2014 131.25p 135.00p 131.25p 135.00p 31498
21/07/2014 138.75p 142.00p 131.25p 131.25p 38191
18/07/2014 138.75p 142.50p 135.05p 138.75p 41780
17/07/2014 138.75p 142.50p 135.00p 138.75p 16470
16/07/2014 141.25p 142.50p 135.05p 138.75p 15714
15/07/2014 143.75p 145.00p 140.00p 141.25p 58168
14/07/2014 143.75p 144.50p 140.55p 143.75p 1833
11/07/2014 143.75p 145.00p 140.50p 143.75p 23066
10/07/2014 143.75p 145.75p 140.75p 143.75p 580
09/07/2014 145.00p 147.50p 140.00p 143.75p 50762
08/07/2014 146.25p 146.25p 140.00p 145.00p 19827
07/07/2014 146.25p 147.50p 143.25p 146.25p 5793
04/07/2014 138.75p 150.00p 137.50p 146.25p 52494
03/07/2014 141.25p 141.25p 136.24p 138.75p 20379
02/07/2014 141.25p 142.50p 139.00p 141.25p 20292
01/07/2014 140.00p 142.50p 138.50p 142.50p 14834
30/06/2014 137.50p 142.50p 134.50p 140.00p 20752
27/06/2014 136.25p 137.00p 132.50p 135.00p 46117
26/06/2014 140.00p 147.50p 133.33p 136.25p 50591
25/06/2014 136.25p 144.95p 135.00p 140.00p 38825
24/06/2014 135.00p 142.50p 132.50p 136.25p 69622
23/06/2014 138.75p 138.75p 132.83p 135.00p 69662
20/06/2014 120.00p 145.23p 118.75p 138.75p 283234
19/06/2014 108.75p 120.25p 105.00p 118.75p 127226
18/06/2014 105.00p 111.00p 105.00p 108.75p 38147
17/06/2014 102.50p 106.50p 102.50p 105.00p 26780
16/06/2014 102.50p 102.95p 100.00p 102.50p 83698
13/06/2014 102.50p 105.00p 100.65p 102.50p 35297
12/06/2014 101.25p 104.50p 100.00p 102.50p 63673
11/06/2014 101.25p 104.00p 97.55p 101.25p 127254
10/06/2014 101.25p 101.25p 97.55p 101.25p 59
09/06/2014 101.25p 101.25p 97.50p 101.25p 14737
06/06/2014 101.25p 101.25p 97.55p 101.25p 10058
05/06/2014 101.25p 101.25p 97.50p 101.25p 6247
04/06/2014 101.25p 101.25p 97.55p 101.25p 7342
03/06/2014 102.50p 102.50p 97.50p 101.25p 14830
02/06/2014 102.50p 102.70p 98.00p 102.50p 28592
30/05/2014 102.50p 102.75p 100.00p 102.50p 9175
29/05/2014 100.00p 103.00p 97.50p 102.50p 32362
28/05/2014 101.25p 101.25p 95.50p 97.50p 20535
27/05/2014 101.25p 103.76p 97.75p 101.25p 1623
23/05/2014 101.25p 103.00p 98.25p 101.25p 3081
22/05/2014 101.25p 103.80p 99.00p 101.25p 1726
21/05/2014 100.00p 101.25p 98.25p 101.25p 20654
20/05/2014 102.50p 103.32p 100.00p 100.00p 5193
19/05/2014 102.50p 104.25p 100.00p 100.00p 31161
16/05/2014 103.75p 103.75p 100.00p 100.00p 3800
15/05/2014 103.75p 104.00p 102.50p 103.75p 2906
14/05/2014 102.50p 104.04p 102.50p 103.75p 12132
13/05/2014 103.75p 103.75p 102.50p 102.50p 390
12/05/2014 101.25p 106.25p 100.55p 103.75p 2198
09/05/2014 105.00p 105.00p 97.50p 101.25p 59563
08/05/2014 105.00p 106.25p 102.50p 105.00p 27156
07/05/2014 110.00p 110.00p 105.00p 105.00p 3009
06/05/2014 110.00p 110.00p 107.50p 110.00p 2405
02/05/2014 110.00p 111.00p 106.00p 110.00p 13797
01/05/2014 111.25p 115.00p 108.00p 110.00p 21984
30/04/2014 111.25p 114.50p 107.50p 111.25p 1930
29/04/2014 98.75p 110.00p 88.70p 107.50p 76022
28/04/2014 110.00p 112.50p 107.55p 110.00p 2629
25/04/2014 108.50p 112.50p 107.50p 110.00p 10480
24/04/2014 108.50p 109.50p 106.15p 108.50p 8339
23/04/2014 110.00p 110.00p 107.50p 108.50p 1615
22/04/2014 110.00p 110.00p 110.00p 110.00p 310
17/04/2014 110.00p 110.00p 109.95p 110.00p 7147
16/04/2014 110.50p 110.70p 107.50p 110.00p 5372
15/04/2014 110.50p 112.50p 108.50p 108.50p 10406
14/04/2014 110.50p 112.50p 109.10p 112.50p 4683
11/04/2014 110.75p 111.17p 108.50p 110.00p 8224
10/04/2014 115.00p 121.00p 100.00p 110.75p 94919
09/04/2014 121.00p 121.13p 119.00p 121.00p 5216
08/04/2014 120.00p 122.00p 119.00p 121.00p 14713
07/04/2014 120.00p 120.95p 118.00p 120.00p 17300
04/04/2014 122.50p 123.00p 118.25p 120.00p 8903
03/04/2014 121.25p 123.45p 118.05p 122.50p 6993
02/04/2014 123.75p 123.75p 117.55p 121.25p 4191
01/04/2014 123.75p 126.75p 120.15p 123.75p 7153
31/03/2014 127.50p 129.00p 122.65p 123.75p 38978
28/03/2014 113.75p 128.50p 113.75p 127.50p 61694
27/03/2014 110.00p 114.80p 107.60p 113.75p 46195
26/03/2014 108.75p 110.00p 107.55p 110.00p 2764
25/03/2014 113.75p 113.82p 105.15p 108.75p 45291
24/03/2014 117.50p 118.75p 112.50p 113.75p 23543
21/03/2014 122.50p 122.50p 115.00p 118.75p 27893
20/03/2014 128.75p 128.75p 123.45p 123.75p 15142
19/03/2014 132.50p 132.50p 125.00p 128.75p 19942
18/03/2014 133.75p 134.00p 130.05p 132.50p 3882
17/03/2014 142.50p 143.00p 130.00p 133.75p 43919
14/03/2014 146.25p 146.25p 140.00p 142.50p 7426
13/03/2014 146.25p 147.00p 142.65p 146.25p 12072
12/03/2014 146.25p 147.50p 144.35p 146.25p 7752
11/03/2014 146.25p 147.95p 144.00p 146.25p 11856
10/03/2014 150.00p 150.00p 142.60p 146.25p 19958
07/03/2014 151.25p 151.25p 146.00p 150.00p 30683
06/03/2014 150.00p 155.00p 147.50p 151.25p 27279
05/03/2014 152.50p 154.00p 147.50p 150.00p 11913
04/03/2014 152.50p 155.00p 150.00p 152.50p 0
03/03/2014 152.50p 155.00p 150.00p 152.50p 15636
28/02/2014 153.75p 154.72p 150.00p 153.75p 24893
27/02/2014 155.00p 155.22p 152.50p 153.75p 3435
26/02/2014 156.25p 156.25p 153.00p 155.00p 2843
25/02/2014 156.25p 157.75p 153.50p 156.25p 103
24/02/2014 155.00p 157.00p 151.00p 156.25p 8068
21/02/2014 158.75p 159.88p 153.30p 155.00p 6441
20/02/2014 158.75p 161.05p 155.95p 158.75p 2810
19/02/2014 160.00p 162.50p 155.95p 162.50p 7293
18/02/2014 158.75p 162.20p 155.00p 160.00p 22592
17/02/2014 156.25p 162.50p 155.00p 158.75p 12737
14/02/2014 148.75p 157.50p 148.05p 155.00p 9043
13/02/2014 151.25p 154.50p 145.55p 154.50p 11714
12/02/2014 146.25p 151.25p 142.55p 151.25p 12981
11/02/2014 153.75p 156.00p 145.00p 150.00p 22801
10/02/2014 158.00p 160.00p 153.75p 153.75p 11127
07/02/2014 147.50p 158.95p 147.50p 158.00p 18336
06/02/2014 147.50p 149.50p 145.90p 147.50p 15920
05/02/2014 157.50p 157.50p 146.06p 147.50p 55342
04/02/2014 163.75p 164.50p 152.50p 157.50p 36061
03/02/2014 163.75p 165.00p 160.40p 163.75p 5735
31/01/2014 168.75p 168.75p 161.00p 163.75p 8470
30/01/2014 171.25p 175.00p 167.50p 168.75p 10281
29/01/2014 165.00p 172.50p 162.75p 171.25p 33042
28/01/2014 174.50p 176.50p 163.75p 165.00p 34302
27/01/2014 174.50p 176.50p 173.25p 174.50p 15992
24/01/2014 175.00p 177.50p 173.55p 176.50p 28370
23/01/2014 176.75p 177.45p 172.75p 175.00p 18918

*Close Price adjusted for both dividends and splits