Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2014 173.75p 177.50p 172.50p 176.75p 23852
21/01/2014 176.25p 177.50p 172.50p 177.00p 78592
20/01/2014 186.25p 190.00p 175.10p 176.25p 104959
17/01/2014 163.75p 190.00p 163.75p 186.25p 245097
16/01/2014 151.25p 170.25p 151.25p 163.75p 135607
15/01/2014 164.50p 166.00p 147.50p 151.25p 133766
14/01/2014 158.75p 167.50p 156.25p 164.50p 98680
13/01/2014 141.25p 162.50p 141.25p 162.50p 214012
10/01/2014 124.25p 142.50p 124.25p 142.50p 178748
09/01/2014 123.00p 125.00p 121.50p 123.75p 36575
08/01/2014 118.75p 124.75p 118.50p 123.00p 28107
07/01/2014 118.75p 119.70p 117.55p 118.75p 11765
06/01/2014 118.00p 120.00p 116.50p 118.75p 29207
03/01/2014 116.25p 117.20p 116.25p 116.75p 11385
02/01/2014 116.25p 117.00p 115.05p 116.25p 7232
31/12/2013 116.25p 116.25p 115.00p 116.25p 1835
30/12/2013 118.25p 118.25p 114.00p 116.25p 26876
27/12/2013 118.25p 118.25p 116.50p 118.25p 2338
24/12/2013 118.00p 118.75p 116.55p 118.25p 6325
23/12/2013 117.25p 118.20p 116.30p 118.00p 1811
20/12/2013 114.50p 117.25p 114.05p 117.25p 9638
19/12/2013 106.50p 115.00p 106.50p 115.00p 27905
18/12/2013 105.00p 108.00p 102.50p 106.50p 15050
17/12/2013 103.25p 104.00p 102.50p 103.25p 1966
16/12/2013 105.00p 107.50p 102.50p 102.50p 28916
13/12/2013 109.25p 109.25p 102.55p 105.00p 12087
12/12/2013 111.25p 111.25p 107.50p 109.25p 3559
11/12/2013 112.50p 112.50p 110.00p 111.25p 12080
10/12/2013 112.50p 112.50p 111.50p 112.50p 80
09/12/2013 113.25p 115.00p 109.50p 112.50p 6740
06/12/2013 114.50p 114.50p 112.50p 113.25p 3006
05/12/2013 114.50p 114.50p 112.60p 114.50p 7550
04/12/2013 113.00p 115.00p 111.00p 114.50p 97329
03/12/2013 115.00p 115.00p 112.50p 113.00p 5129
02/12/2013 116.25p 116.50p 112.00p 115.00p 21266
29/11/2013 121.25p 121.25p 115.05p 116.25p 9613
28/11/2013 122.50p 125.00p 120.00p 121.25p 17035
27/11/2013 121.25p 122.50p 120.00p 122.50p 5830
26/11/2013 121.25p 122.50p 120.00p 121.25p 7285
25/11/2013 121.25p 121.25p 120.00p 121.25p 2818
22/11/2013 120.00p 121.25p 116.50p 121.25p 13068
21/11/2013 130.00p 130.00p 116.08p 118.75p 49656
20/11/2013 130.00p 131.25p 127.50p 130.00p 23128
19/11/2013 127.50p 132.50p 125.50p 130.00p 24801
18/11/2013 127.50p 127.50p 120.75p 125.50p 20165
15/11/2013 128.00p 128.00p 125.00p 127.50p 6183
14/11/2013 131.75p 131.75p 126.15p 128.00p 6692
13/11/2013 132.00p 132.00p 127.50p 131.75p 5737
12/11/2013 130.50p 132.50p 130.00p 132.00p 10135
11/11/2013 133.75p 133.75p 127.50p 130.50p 10929
08/11/2013 135.00p 135.00p 132.50p 133.75p 6780
07/11/2013 135.00p 135.00p 132.60p 135.00p 754
06/11/2013 135.00p 137.50p 128.50p 135.00p 9611
05/11/2013 137.50p 139.50p 131.00p 135.00p 65829
04/11/2013 135.25p 138.50p 133.05p 137.50p 6000
01/11/2013 136.25p 138.00p 132.00p 135.25p 3889
31/10/2013 133.75p 136.25p 131.50p 136.25p 7392
30/10/2013 133.75p 134.90p 131.05p 133.75p 7519
29/10/2013 133.75p 136.50p 131.65p 133.75p 10183
28/10/2013 130.00p 137.50p 127.85p 133.75p 18490
25/10/2013 130.00p 131.95p 127.50p 130.00p 16234
24/10/2013 135.00p 135.50p 129.00p 130.00p 17661
23/10/2013 136.25p 137.45p 132.50p 135.00p 20607
22/10/2013 128.75p 139.25p 127.80p 136.25p 50770
21/10/2013 127.50p 135.00p 126.40p 135.00p 30144
18/10/2013 126.25p 128.45p 125.00p 127.50p 47248
17/10/2013 121.25p 126.87p 116.75p 125.00p 65303
16/10/2013 118.25p 118.40p 116.50p 116.75p 32759
15/10/2013 119.50p 120.85p 116.50p 118.25p 18373
14/10/2013 111.25p 120.64p 111.25p 116.50p 17726
11/10/2013 115.00p 116.26p 115.00p 115.25p 13170
10/10/2013 115.00p 115.70p 113.85p 115.00p 8877
09/10/2013 115.50p 115.50p 113.80p 115.00p 2518
08/10/2013 115.50p 115.50p 113.75p 115.50p 6355
07/10/2013 114.25p 115.90p 112.75p 115.50p 13676
04/10/2013 112.50p 114.25p 112.50p 114.25p 1920
03/10/2013 113.75p 116.10p 110.30p 112.50p 15177
02/10/2013 107.50p 115.40p 105.90p 113.75p 7895
01/10/2013 107.50p 107.50p 105.25p 107.50p 595
30/09/2013 107.50p 107.50p 105.72p 107.50p 14507
27/09/2013 107.50p 108.00p 105.50p 107.50p 9912
26/09/2013 107.50p 107.50p 105.10p 107.50p 19844
25/09/2013 110.00p 110.00p 105.10p 107.50p 23284
24/09/2013 122.50p 122.50p 105.50p 110.00p 77016
23/09/2013 128.75p 128.75p 120.00p 122.50p 54568
20/09/2013 130.00p 130.00p 125.00p 128.75p 24884
19/09/2013 130.00p 130.00p 127.50p 130.00p 42077
18/09/2013 137.50p 138.50p 125.05p 129.25p 60238
17/09/2013 140.00p 140.00p 134.00p 137.50p 15920
16/09/2013 141.25p 143.50p 131.05p 140.00p 43313
13/09/2013 140.00p 141.25p 135.00p 141.25p 61734
12/09/2013 122.50p 148.40p 121.00p 140.00p 189865
11/09/2013 106.25p 140.00p 100.00p 122.50p 155591
10/09/2013 105.00p 110.00p 102.50p 105.00p 82195
09/09/2013 105.00p 125.00p 100.00p 105.00p 77629
06/09/2013 80.00p 112.50p 80.00p 105.00p 249799
05/09/2013 80.00p 80.50p 78.50p 80.50p 20316
04/09/2013 80.00p 80.00p 78.90p 80.00p 2213
03/09/2013 80.00p 80.00p 77.55p 80.00p 9334
02/09/2013 80.00p 80.00p 77.80p 80.00p 5612
30/08/2013 81.25p 81.25p 77.55p 80.00p 21364
29/08/2013 87.00p 87.45p 76.00p 81.25p 85328
28/08/2013 73.75p 89.00p 70.50p 87.00p 314505
27/08/2013 70.50p 71.00p 70.10p 70.50p 3328
23/08/2013 70.50p 70.85p 70.10p 70.50p 1310
22/08/2013 70.50p 70.85p 70.00p 70.50p 4272
21/08/2013 70.50p 70.60p 70.00p 70.50p 19356
20/08/2013 70.50p 70.59p 70.00p 70.50p 0
19/08/2013 70.50p 70.59p 70.00p 70.50p 20623
16/08/2013 71.25p 71.40p 70.13p 70.50p 14488
15/08/2013 71.25p 71.50p 70.00p 71.25p 11578
14/08/2013 72.50p 72.50p 70.25p 71.25p 22171
13/08/2013 72.50p 74.00p 69.00p 72.50p 8588
12/08/2013 72.50p 72.50p 71.00p 72.50p 12245
09/08/2013 72.50p 72.50p 70.75p 72.50p 9627
08/08/2013 73.75p 73.75p 70.30p 72.50p 11460
07/08/2013 73.75p 73.93p 73.75p 73.75p 700
06/08/2013 73.75p 73.97p 72.90p 73.75p 4630
05/08/2013 73.75p 73.95p 73.75p 73.75p 4252
02/08/2013 73.75p 73.93p 73.00p 73.75p 3117
01/08/2013 75.00p 75.00p 72.55p 73.75p 13758
31/07/2013 75.00p 75.10p 74.98p 75.00p 1963
30/07/2013 75.00p 75.95p 73.50p 75.00p 8047
29/07/2013 73.75p 76.25p 73.00p 75.00p 29724
26/07/2013 71.25p 73.00p 71.25p 73.00p 8718
25/07/2013 70.50p 72.50p 68.00p 71.25p 23395
24/07/2013 66.75p 72.00p 66.75p 70.50p 26954
23/07/2013 66.25p 66.75p 65.00p 66.75p 28532
22/07/2013 70.00p 70.00p 65.00p 66.25p 26368
19/07/2013 71.25p 71.50p 68.00p 70.00p 20280
18/07/2013 73.00p 73.15p 70.00p 71.50p 22317
17/07/2013 73.75p 73.75p 72.50p 73.00p 56829
16/07/2013 73.75p 75.00p 72.50p 73.75p 16641
15/07/2013 74.25p 74.25p 72.50p 73.75p 48843
12/07/2013 75.50p 75.50p 72.50p 74.25p 57357
11/07/2013 76.25p 76.25p 75.00p 75.50p 11067
10/07/2013 78.75p 78.75p 73.00p 76.25p 43615
09/07/2013 78.75p 78.75p 77.50p 78.75p 8158
08/07/2013 78.75p 78.75p 77.50p 78.75p 4515
05/07/2013 78.75p 79.00p 77.75p 78.75p 18068
04/07/2013 78.75p 80.00p 77.75p 78.75p 14967
03/07/2013 80.00p 80.00p 78.50p 78.75p 2496
02/07/2013 81.25p 81.67p 77.50p 80.00p 37175
01/07/2013 81.25p 81.67p 77.65p 81.25p 46549
28/06/2013 81.25p 81.25p 72.50p 77.75p 128423
27/06/2013 81.25p 81.25p 80.00p 81.25p 28144
26/06/2013 81.25p 81.25p 80.05p 81.25p 7933
25/06/2013 82.50p 82.50p 80.75p 81.25p 8491
24/06/2013 83.75p 83.75p 80.00p 82.50p 12966
21/06/2013 84.50p 84.50p 82.55p 83.75p 23858
20/06/2013 84.50p 85.00p 84.05p 84.50p 15529
19/06/2013 85.00p 85.75p 84.90p 85.00p 6990
18/06/2013 85.00p 85.47p 84.25p 85.00p 62748
17/06/2013 84.25p 85.25p 83.05p 85.00p 50730
14/06/2013 84.25p 85.50p 82.75p 84.25p 34013
13/06/2013 86.25p 87.50p 83.62p 85.00p 43549
12/06/2013 86.25p 86.25p 85.05p 86.25p 15663
11/06/2013 86.25p 86.63p 85.40p 86.25p 20855
10/06/2013 87.50p 87.50p 85.00p 86.25p 70231
07/06/2013 87.50p 88.75p 85.50p 87.50p 92619
06/06/2013 83.75p 88.75p 83.00p 87.50p 1290959
05/06/2013 78.75p 86.00p 78.50p 83.75p 99934
04/06/2013 82.50p 87.50p 77.87p 78.50p 121509
03/06/2013 106.25p 115.00p 80.25p 82.50p 234805
31/05/2013 115.00p 115.00p 110.00p 115.00p 7433
30/05/2013 115.00p 116.00p 110.05p 115.00p 1778
29/05/2013 115.00p 116.00p 110.00p 115.00p 5075
28/05/2013 115.00p 117.40p 110.00p 115.00p 19711
24/05/2013 115.00p 117.50p 109.50p 115.00p 1682
23/05/2013 118.75p 119.50p 110.50p 115.00p 38286
22/05/2013 117.50p 121.99p 113.50p 118.75p 19314
21/05/2013 116.25p 121.98p 114.35p 117.50p 18320
20/05/2013 113.75p 119.25p 112.75p 116.25p 6875
17/05/2013 113.75p 116.00p 111.37p 113.75p 17021
16/05/2013 107.50p 114.50p 107.50p 113.75p 40188
15/05/2013 107.50p 109.50p 106.55p 107.50p 12467
14/05/2013 105.00p 109.75p 105.00p 107.50p 29036
13/05/2013 105.00p 106.75p 105.00p 105.00p 932
10/05/2013 105.00p 107.00p 101.50p 105.00p 4522
09/05/2013 105.00p 108.25p 100.50p 105.00p 12877
08/05/2013 105.00p 109.00p 102.50p 105.00p 8835
07/05/2013 103.75p 109.48p 103.00p 105.00p 11498
03/05/2013 103.75p 108.50p 100.00p 103.75p 47424
02/05/2013 97.50p 110.00p 97.50p 110.00p 30974
01/05/2013 87.50p 101.00p 82.50p 100.00p 187326
30/04/2013 83.00p 83.20p 80.00p 82.50p 11291
29/04/2013 83.00p 84.40p 80.00p 83.00p 3890
26/04/2013 81.75p 83.00p 80.00p 83.00p 51681
25/04/2013 81.75p 81.75p 81.00p 81.75p 17261
24/04/2013 81.25p 81.75p 80.40p 81.75p 15468
23/04/2013 81.25p 82.50p 80.00p 81.25p 24177
22/04/2013 81.25p 82.50p 80.00p 81.25p 26704
19/04/2013 81.25p 81.25p 80.40p 81.25p 3390
18/04/2013 81.25p 81.87p 80.10p 81.25p 36763
17/04/2013 81.25p 82.00p 80.10p 81.25p 23313
16/04/2013 81.25p 82.00p 80.50p 81.25p 34102
15/04/2013 81.25p 82.00p 80.00p 80.00p 28032
12/04/2013 81.25p 82.00p 80.62p 81.25p 5756
11/04/2013 81.25p 82.00p 80.15p 81.25p 10104
10/04/2013 83.75p 84.45p 81.00p 81.25p 19929

*Close Price adjusted for both dividends and splits