Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/06/2012 119.50p 119.50p 115.00p 117.25p 1720
22/06/2012 119.50p 120.15p 115.00p 118.50p 24264
21/06/2012 122.00p 122.00p 115.00p 118.50p 11447
20/06/2012 115.00p 120.00p 113.00p 113.00p 57811
19/06/2012 120.00p 125.50p 112.50p 113.00p 48464
18/06/2012 125.00p 148.05p 115.00p 116.50p 111185
15/06/2012 147.50p 150.00p 112.50p 115.00p 464274
14/06/2012 113.00p 146.88p 113.00p 130.00p 63786
13/06/2012 132.50p 132.50p 114.00p 124.00p 95654
12/06/2012 137.50p 140.15p 119.00p 119.00p 65288
11/06/2012 140.50p 154.80p 136.00p 136.00p 36841
08/06/2012 150.00p 150.00p 140.00p 140.00p 98268
07/06/2012 155.00p 155.00p 137.00p 138.00p 28931
06/06/2012 154.50p 154.50p 139.00p 139.00p 15434
01/06/2012 154.50p 154.50p 137.50p 143.75p 54141
31/05/2012 137.50p 147.00p 135.00p 135.00p 45478
30/05/2012 144.50p 151.00p 134.95p 137.00p 44787
29/05/2012 145.00p 153.35p 142.00p 142.00p 43147
28/05/2012 148.50p 160.00p 145.00p 145.00p 12429
25/05/2012 155.00p 160.95p 147.35p 151.00p 50977
24/05/2012 157.50p 166.05p 155.00p 157.25p 28347
23/05/2012 165.00p 172.75p 160.00p 160.00p 23656
22/05/2012 165.00p 174.00p 165.00p 170.00p 35942
21/05/2012 177.00p 185.75p 165.00p 165.00p 21037
18/05/2012 190.00p 190.00p 175.00p 177.50p 13584
17/05/2012 180.00p 193.00p 180.00p 180.00p 13827
16/05/2012 193.00p 195.00p 184.75p 184.75p 58855
15/05/2012 200.00p 202.50p 193.50p 200.00p 24188
14/05/2012 205.00p 207.00p 195.00p 200.00p 201898
11/05/2012 200.00p 214.00p 194.50p 204.00p 79922
10/05/2012 185.50p 195.73p 182.50p 190.00p 40496
09/05/2012 193.00p 199.00p 189.00p 193.75p 13274
08/05/2012 200.00p 200.00p 192.50p 195.00p 14478
04/05/2012 202.00p 202.00p 193.00p 196.50p 48958
03/05/2012 197.50p 201.50p 197.50p 201.50p 14151
02/05/2012 200.00p 202.25p 197.50p 197.50p 10370
01/05/2012 200.00p 202.00p 197.62p 198.75p 14065
30/04/2012 203.50p 203.50p 197.50p 198.75p 20028
27/04/2012 203.00p 203.50p 198.00p 200.00p 52151
26/04/2012 207.50p 210.00p 201.88p 202.50p 6492
25/04/2012 210.00p 213.50p 206.00p 210.00p 40123
24/04/2012 205.00p 213.95p 204.50p 210.00p 47236
23/04/2012 215.00p 215.00p 199.50p 200.00p 59121
20/04/2012 220.00p 220.00p 210.00p 213.75p 22627
19/04/2012 210.00p 219.50p 208.00p 208.00p 52953
18/04/2012 252.50p 253.95p 200.00p 215.00p 253451
17/04/2012 297.50p 320.00p 252.50p 252.50p 518811
16/04/2012 200.00p 305.00p 200.00p 290.00p 900934
13/04/2012 180.00p 207.50p 178.00p 205.50p 157580
12/04/2012 152.50p 180.00p 141.94p 176.00p 247670
11/04/2012 145.00p 152.50p 142.50p 147.00p 18873
10/04/2012 147.50p 150.25p 146.00p 150.00p 55804
05/04/2012 150.00p 150.70p 143.75p 143.75p 21914
04/04/2012 150.00p 150.00p 145.00p 146.75p 72016
03/04/2012 150.00p 155.00p 150.00p 153.50p 11585
02/04/2012 155.00p 162.50p 150.25p 153.50p 22781
30/03/2012 157.50p 157.50p 153.00p 155.00p 5180
29/03/2012 157.50p 157.50p 150.00p 157.00p 22954
28/03/2012 157.50p 157.50p 150.25p 155.75p 18525
27/03/2012 155.00p 165.00p 150.00p 155.00p 65405
26/03/2012 164.25p 164.25p 155.00p 160.00p 7359
23/03/2012 157.50p 162.50p 156.00p 162.50p 27878
22/03/2012 165.00p 165.00p 159.75p 162.50p 69748
21/03/2012 165.00p 168.50p 159.50p 162.50p 126123
20/03/2012 160.00p 168.00p 159.00p 165.00p 313218
19/03/2012 160.00p 168.50p 150.00p 160.00p 176511
16/03/2012 155.00p 158.00p 147.50p 158.00p 16315
15/03/2012 152.50p 155.00p 146.00p 152.50p 8823
14/03/2012 147.50p 153.00p 147.50p 151.00p 22092
13/03/2012 150.00p 153.00p 147.50p 153.00p 6710
12/03/2012 152.50p 157.50p 150.00p 155.00p 12989
09/03/2012 157.50p 161.50p 153.50p 159.50p 23233
08/03/2012 157.50p 160.00p 152.50p 153.00p 50078
07/03/2012 147.50p 157.50p 143.44p 155.00p 54161
06/03/2012 155.00p 155.00p 129.80p 143.75p 116438
05/03/2012 157.50p 165.00p 150.00p 151.25p 37813
02/03/2012 165.00p 165.00p 154.37p 160.00p 10905
01/03/2012 160.00p 162.50p 148.50p 158.75p 23982
29/02/2012 157.50p 161.50p 155.00p 155.00p 16703
28/02/2012 162.50p 162.50p 155.50p 162.50p 7106
27/02/2012 152.50p 159.50p 143.10p 157.50p 23940
24/02/2012 150.00p 152.37p 147.50p 150.00p 29133
23/02/2012 147.50p 150.50p 145.38p 148.75p 19793
22/02/2012 147.50p 150.63p 146.12p 150.00p 6304
21/02/2012 155.00p 155.00p 147.95p 150.00p 9398
20/02/2012 150.00p 155.00p 145.00p 150.00p 67656
17/02/2012 147.50p 148.00p 142.30p 145.00p 18937
16/02/2012 147.50p 150.80p 142.50p 146.25p 11515
15/02/2012 150.00p 153.50p 145.25p 151.25p 21253
14/02/2012 162.50p 162.50p 145.00p 147.75p 79580
13/02/2012 157.50p 161.00p 157.00p 160.00p 10037
10/02/2012 164.00p 168.95p 157.50p 160.00p 58916
09/02/2012 175.00p 177.00p 162.50p 169.50p 12299
08/02/2012 167.50p 175.00p 164.00p 165.00p 8617
07/02/2012 170.00p 170.50p 163.00p 169.00p 9705
06/02/2012 166.50p 167.50p 162.50p 166.25p 3142
03/02/2012 168.00p 169.00p 163.00p 166.25p 6055
02/02/2012 163.00p 177.00p 162.50p 166.50p 12682
01/02/2012 185.00p 185.00p 162.50p 171.50p 36472
31/01/2012 155.00p 171.66p 155.00p 162.50p 227560
30/01/2012 157.50p 157.50p 154.00p 157.00p 22282
27/01/2012 160.00p 160.00p 154.00p 155.75p 10286
26/01/2012 157.50p 162.50p 156.00p 158.50p 43557
25/01/2012 157.50p 159.00p 154.00p 157.50p 20531
24/01/2012 154.54p 157.00p 154.00p 156.00p 22813
23/01/2012 155.00p 156.48p 153.00p 153.00p 13035
20/01/2012 157.50p 161.50p 151.60p 156.00p 66854
19/01/2012 157.50p 158.50p 155.00p 157.25p 24096
18/01/2012 154.00p 157.50p 150.50p 155.00p 13873
17/01/2012 151.00p 155.85p 138.50p 153.75p 34586
16/01/2012 158.00p 159.10p 152.00p 154.25p 7431
13/01/2012 161.85p 165.32p 158.00p 159.75p 11362
12/01/2012 161.00p 163.50p 159.00p 163.50p 24926
11/01/2012 161.00p 163.00p 161.00p 161.00p 6129
10/01/2012 165.00p 165.75p 160.00p 164.00p 9822
09/01/2012 160.00p 166.30p 160.00p 163.75p 5477
06/01/2012 162.50p 173.50p 137.50p 163.75p 17112
05/01/2012 175.00p 175.00p 165.00p 165.00p 2986
04/01/2012 170.00p 173.00p 165.40p 170.00p 7109
03/01/2012 167.50p 180.00p 160.41p 168.75p 81634
30/12/2011 137.50p 178.50p 137.50p 175.00p 7078
29/12/2011 162.50p 180.00p 153.25p 174.00p 167455
28/12/2011 149.50p 162.50p 143.40p 156.25p 17014
23/12/2011 150.00p 158.75p 140.06p 147.50p 14536
22/12/2011 162.50p 162.50p 151.50p 156.25p 4483
21/12/2011 145.00p 165.00p 134.00p 156.25p 41687
20/12/2011 150.00p 155.50p 113.00p 145.50p 71678
19/12/2011 172.50p 172.50p 150.00p 155.00p 19647
16/12/2011 165.00p 170.00p 159.50p 162.50p 67510
15/12/2011 220.00p 220.00p 162.50p 165.00p 297833
14/12/2011 230.50p 241.25p 230.50p 237.50p 17467
13/12/2011 240.00p 241.00p 237.50p 237.50p 12468
12/12/2011 242.50p 250.00p 242.50p 250.00p 13338
09/12/2011 244.03p 248.95p 243.50p 243.50p 5124
08/12/2011 242.50p 248.50p 242.50p 242.50p 2811
07/12/2011 250.00p 250.00p 242.10p 248.00p 15515
06/12/2011 240.00p 250.56p 240.00p 245.00p 6456
05/12/2011 230.00p 249.96p 230.00p 240.00p 1632
02/12/2011 230.00p 248.50p 230.00p 248.50p 5649
01/12/2011 230.00p 248.50p 230.00p 247.00p 1625
30/11/2011 240.00p 245.00p 229.60p 245.00p 9021
29/11/2011 237.50p 237.50p 230.00p 235.00p 14015
28/11/2011 235.00p 243.49p 222.50p 230.00p 17084
25/11/2011 235.00p 238.05p 225.50p 225.50p 9517
24/11/2011 242.40p 242.40p 237.50p 240.00p 5785
23/11/2011 240.00p 250.00p 232.50p 241.50p 9089
22/11/2011 250.00p 261.00p 240.10p 245.00p 10060
21/11/2011 251.50p 265.00p 251.50p 255.00p 12389
18/11/2011 250.00p 255.00p 250.00p 255.00p 2248
17/11/2011 250.00p 260.50p 250.00p 255.00p 1644
16/11/2011 255.00p 262.50p 252.50p 255.00p 13531
15/11/2011 257.50p 263.45p 250.00p 254.00p 3927
14/11/2011 260.00p 268.50p 253.00p 262.50p 8571
11/11/2011 253.75p 259.75p 250.00p 250.00p 7747
10/11/2011 255.00p 258.95p 253.25p 254.00p 5251
09/11/2011 265.00p 265.00p 256.05p 260.25p 6803
08/11/2011 263.00p 264.00p 263.00p 264.00p 3572
07/11/2011 265.48p 265.48p 263.70p 264.00p 4226
04/11/2011 265.00p 270.00p 264.25p 267.75p 16352
03/11/2011 265.00p 265.00p 254.72p 263.00p 20781
02/11/2011 252.50p 260.00p 250.75p 260.00p 4557
01/11/2011 260.00p 260.00p 250.00p 255.00p 7932
31/10/2011 258.50p 272.30p 258.50p 264.25p 3599
28/10/2011 260.00p 264.10p 257.50p 262.50p 5611
27/10/2011 262.50p 264.10p 258.00p 262.50p 7745
26/10/2011 257.50p 261.00p 250.00p 256.25p 4437
25/10/2011 259.00p 259.00p 259.00p 259.00p 474
24/10/2011 260.00p 265.00p 259.00p 261.25p 591
21/10/2011 257.50p 265.00p 257.50p 261.25p 7115
20/10/2011 270.00p 275.00p 260.00p 264.50p 2082
19/10/2011 260.00p 270.00p 258.00p 265.00p 9857
18/10/2011 262.50p 264.10p 257.50p 261.25p 5126
17/10/2011 262.50p 265.00p 257.50p 265.00p 4754
14/10/2011 265.00p 266.45p 262.50p 263.75p 8106
13/10/2011 275.00p 275.00p 261.63p 267.00p 19281
12/10/2011 255.00p 275.00p 255.00p 267.50p 17803
11/10/2011 250.00p 252.45p 241.40p 248.75p 7681
10/10/2011 246.00p 249.50p 243.95p 246.25p 43298
07/10/2011 250.00p 261.70p 246.00p 247.50p 3187
06/10/2011 245.00p 250.00p 238.00p 250.00p 11906
05/10/2011 240.00p 243.95p 239.40p 241.50p 2494
04/10/2011 261.00p 270.80p 238.00p 238.00p 27596
03/10/2011 262.00p 270.00p 261.00p 270.00p 6883
30/09/2011 264.00p 268.92p 262.00p 264.75p 3604
29/09/2011 265.00p 268.75p 262.76p 263.75p 2414
28/09/2011 263.08p 268.75p 263.08p 268.75p 1723
27/09/2011 277.50p 278.50p 275.00p 275.00p 1810
26/09/2011 267.50p 267.50p 262.50p 266.25p 2609
23/09/2011 270.00p 270.85p 261.00p 265.00p 21081
22/09/2011 277.50p 277.50p 265.67p 275.00p 8808
21/09/2011 287.50p 287.50p 281.00p 281.00p 7829
20/09/2011 285.00p 290.00p 281.43p 289.00p 12870
19/09/2011 287.50p 292.50p 282.50p 292.50p 12441
16/09/2011 290.00p 297.00p 290.00p 297.00p 7594
15/09/2011 285.00p 290.00p 285.00p 290.00p 5273
14/09/2011 267.50p 287.50p 265.00p 287.50p 8994
13/09/2011 275.00p 284.00p 275.00p 280.00p 4033
12/09/2011 275.00p 284.00p 275.00p 284.00p 1866
09/09/2011 295.00p 297.50p 288.25p 290.00p 9526
08/09/2011 285.00p 292.50p 283.65p 288.75p 9359

*Close Price adjusted for both dividends and splits