Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 345.00p 359.50p 329.62p 351.00p 153162
30/09/2022 350.00p 356.71p 339.00p 346.50p 103472
29/09/2022 388.50p 394.50p 356.50p 357.00p 197230
28/09/2022 375.50p 392.50p 360.50p 376.50p 93367
27/09/2022 375.00p 382.50p 365.00p 376.00p 252093
26/09/2022 362.00p 380.00p 361.50p 371.00p 124471
23/09/2022 352.00p 379.00p 345.00p 361.50p 189113
22/09/2022 413.00p 413.00p 356.00p 359.50p 133181
21/09/2022 404.50p 409.55p 386.00p 392.50p 149311
20/09/2022 424.00p 444.00p 391.50p 399.50p 177637
16/09/2022 420.00p 429.42p 387.50p 418.50p 350762
15/09/2022 478.00p 492.00p 438.00p 439.50p 224493
14/09/2022 435.00p 462.00p 435.00p 457.50p 149704
13/09/2022 469.00p 489.00p 448.00p 453.00p 71771
12/09/2022 449.50p 457.50p 449.00p 455.00p 47223
09/09/2022 435.00p 456.50p 435.00p 451.00p 56714
08/09/2022 426.00p 443.00p 416.50p 437.50p 48555
07/09/2022 430.50p 468.00p 413.65p 426.50p 42533
06/09/2022 412.00p 434.00p 412.00p 421.50p 43127
05/09/2022 427.00p 452.00p 412.50p 423.50p 47215
02/09/2022 428.50p 444.00p 420.00p 432.50p 99853
01/09/2022 440.00p 464.16p 416.00p 420.50p 204765
31/08/2022 425.00p 457.00p 425.00p 457.00p 222300
30/08/2022 440.00p 464.00p 428.36p 438.00p 54510
26/08/2022 445.00p 454.50p 433.04p 435.50p 44840
25/08/2022 480.00p 480.00p 440.00p 447.00p 80376
24/08/2022 444.50p 464.00p 426.00p 457.00p 133267
23/08/2022 460.50p 492.86p 438.28p 445.50p 56658
22/08/2022 480.50p 496.50p 452.00p 460.00p 79473
19/08/2022 487.50p 494.95p 475.50p 476.50p 72798
18/08/2022 472.50p 492.17p 471.51p 478.50p 77003
17/08/2022 505.00p 512.99p 483.00p 485.00p 42049
16/08/2022 523.00p 523.00p 484.50p 501.00p 56204
15/08/2022 511.00p 529.66p 494.91p 500.00p 75950
12/08/2022 515.00p 515.00p 482.00p 503.00p 50417
11/08/2022 491.00p 505.00p 483.00p 492.00p 78521
10/08/2022 513.00p 513.00p 471.95p 489.00p 184477
09/08/2022 500.00p 506.65p 484.27p 489.00p 74764
08/08/2022 505.00p 509.99p 497.50p 498.50p 71391
05/08/2022 510.00p 528.44p 502.00p 502.00p 51685
04/08/2022 520.00p 523.00p 504.00p 506.00p 70948
03/08/2022 500.00p 516.00p 477.00p 508.00p 137223
02/08/2022 485.00p 488.50p 466.50p 480.00p 72361
01/08/2022 489.50p 506.00p 477.20p 489.00p 47909
29/07/2022 480.00p 491.01p 469.00p 483.00p 113419
28/07/2022 468.00p 477.00p 464.00p 471.50p 26734
27/07/2022 456.00p 473.50p 455.00p 467.00p 58173
26/07/2022 464.00p 470.50p 455.00p 459.50p 85547
25/07/2022 465.50p 467.00p 451.50p 457.00p 48902
22/07/2022 471.00p 490.50p 459.00p 465.00p 80907
21/07/2022 495.00p 496.00p 467.50p 470.50p 95573
20/07/2022 475.50p 475.93p 460.00p 472.50p 52315
19/07/2022 478.50p 479.30p 443.75p 458.00p 69638
18/07/2022 448.50p 467.19p 442.00p 450.00p 75009
15/07/2022 439.50p 459.50p 429.50p 444.50p 94354
14/07/2022 470.00p 493.00p 444.00p 444.00p 130116
13/07/2022 519.00p 519.00p 484.50p 494.50p 221552
12/07/2022 508.00p 508.00p 485.00p 493.00p 86506
11/07/2022 508.00p 524.58p 495.18p 506.00p 79322
08/07/2022 485.00p 505.00p 484.50p 493.00p 118772
07/07/2022 481.00p 492.50p 471.00p 486.50p 69588
06/07/2022 471.00p 485.00p 456.25p 481.00p 90863
05/07/2022 455.00p 462.00p 446.50p 454.00p 77858
04/07/2022 485.50p 485.50p 448.50p 450.00p 65759
01/07/2022 450.00p 481.34p 450.00p 466.00p 152443
30/06/2022 453.00p 459.65p 441.00p 454.00p 227835
29/06/2022 453.00p 470.50p 453.00p 460.00p 91112
28/06/2022 478.50p 482.50p 468.95p 481.50p 70993
27/06/2022 484.50p 491.50p 474.00p 476.00p 49051
24/06/2022 484.00p 496.50p 473.50p 481.00p 92254
23/06/2022 467.50p 484.50p 455.50p 483.00p 106621
22/06/2022 465.00p 473.50p 445.35p 470.50p 82504
21/06/2022 460.00p 464.50p 445.00p 459.00p 78164
20/06/2022 423.00p 454.50p 417.17p 454.00p 163275
17/06/2022 441.00p 441.00p 414.00p 415.00p 1370861
16/06/2022 443.00p 443.00p 414.00p 419.50p 213787
15/06/2022 449.50p 449.50p 429.50p 439.50p 121632
14/06/2022 455.00p 461.50p 427.00p 429.50p 153591
13/06/2022 491.50p 502.00p 444.44p 451.00p 240736
10/06/2022 487.00p 506.00p 480.00p 486.00p 138975
09/06/2022 507.00p 517.00p 498.75p 509.00p 75399
08/06/2022 480.00p 523.00p 480.00p 514.00p 107178
07/06/2022 495.00p 502.00p 480.50p 502.00p 94494
06/06/2022 491.00p 504.00p 491.00p 499.00p 122369
01/06/2022 512.00p 512.00p 486.50p 490.50p 68853
31/05/2022 494.00p 524.00p 494.00p 511.00p 300019
30/05/2022 514.00p 522.00p 497.50p 514.00p 65342
27/05/2022 527.00p 527.00p 494.11p 514.00p 104352
26/05/2022 505.00p 505.00p 475.00p 505.00p 67699
25/05/2022 485.50p 488.50p 468.00p 488.50p 90231
24/05/2022 489.50p 501.00p 475.00p 482.00p 133295
23/05/2022 508.00p 508.00p 488.50p 495.00p 104312
20/05/2022 506.00p 512.00p 492.50p 492.50p 134029
19/05/2022 483.00p 511.04p 479.90p 503.00p 97137
18/05/2022 509.00p 510.00p 485.68p 487.50p 41069
17/05/2022 503.00p 518.00p 485.98p 507.00p 70782
16/05/2022 520.00p 520.00p 488.50p 503.00p 158337
13/05/2022 472.00p 501.00p 472.00p 500.00p 120295
12/05/2022 481.00p 481.50p 449.94p 473.50p 188866
11/05/2022 487.00p 493.66p 480.00p 486.00p 133412
10/05/2022 485.00p 493.50p 477.78p 485.00p 124661
09/05/2022 493.00p 497.53p 476.00p 485.00p 167789
06/05/2022 515.00p 521.89p 489.21p 497.50p 204153
05/05/2022 525.00p 543.00p 508.00p 515.00p 139940
04/05/2022 533.00p 544.00p 505.00p 521.00p 210975
03/05/2022 586.00p 586.00p 525.00p 525.00p 753616
29/04/2022 549.00p 586.00p 544.99p 570.00p 191635
28/04/2022 541.00p 556.00p 530.00p 545.00p 129068
27/04/2022 534.00p 547.92p 527.00p 538.00p 162687
26/04/2022 561.00p 576.00p 534.00p 534.00p 223022
25/04/2022 585.00p 585.00p 541.00p 559.00p 296241
22/04/2022 550.00p 578.00p 545.00p 575.00p 358134
21/04/2022 566.00p 610.00p 515.49p 560.00p 398846
20/04/2022 609.00p 632.20p 499.00p 545.00p 633243
19/04/2022 628.00p 650.00p 618.44p 639.00p 122894
14/04/2022 654.00p 663.00p 646.00p 650.00p 58806
13/04/2022 655.00p 679.82p 642.00p 652.00p 42933
12/04/2022 653.00p 682.00p 647.00p 652.00p 71128
11/04/2022 674.00p 675.00p 648.00p 656.00p 106987
08/04/2022 643.00p 658.00p 630.84p 658.00p 122517
07/04/2022 656.00p 656.00p 620.08p 644.00p 110915
06/04/2022 662.00p 662.00p 618.00p 626.00p 156621
05/04/2022 670.00p 670.00p 634.78p 645.00p 171068
04/04/2022 648.00p 662.00p 635.96p 647.00p 119239
01/04/2022 679.00p 679.00p 637.00p 644.00p 138331
31/03/2022 683.00p 695.05p 658.73p 674.00p 112044
30/03/2022 675.00p 694.92p 662.00p 689.00p 116924
29/03/2022 671.00p 698.27p 660.06p 697.00p 108620
28/03/2022 689.00p 689.00p 651.00p 660.00p 143517
25/03/2022 672.00p 684.00p 653.00p 657.00p 168957
24/03/2022 687.00p 689.68p 665.48p 681.00p 60196
23/03/2022 653.00p 689.00p 653.00p 688.00p 111877
22/03/2022 679.00p 687.00p 648.30p 670.00p 416206
21/03/2022 697.00p 704.00p 667.63p 678.00p 96128
18/03/2022 727.00p 727.00p 678.00p 697.00p 397650
17/03/2022 685.00p 700.00p 680.00p 699.00p 146216
16/03/2022 674.00p 688.00p 653.78p 680.00p 221806
15/03/2022 674.00p 678.00p 637.00p 640.00p 108985
14/03/2022 641.00p 683.00p 641.00p 675.00p 58612
11/03/2022 620.00p 810.00p 620.00p 670.00p 195249
10/03/2022 666.00p 699.00p 646.00p 649.00p 123617
09/03/2022 598.00p 686.00p 598.00p 682.00p 153682
08/03/2022 607.00p 810.00p 601.00p 624.00p 236324
07/03/2022 626.00p 629.75p 577.43p 602.00p 135820
04/03/2022 666.00p 668.98p 631.50p 638.00p 201299
03/03/2022 700.00p 722.00p 649.84p 652.00p 105924
02/03/2022 727.00p 728.00p 701.96p 724.00p 83410
01/03/2022 788.00p 788.00p 705.00p 727.00p 135757
28/02/2022 710.00p 763.00p 690.00p 748.00p 213597
25/02/2022 695.00p 720.00p 685.10p 705.00p 696917
24/02/2022 667.00p 701.00p 647.99p 692.00p 179693
23/02/2022 737.00p 752.00p 694.37p 699.00p 217524
22/02/2022 691.00p 742.00p 690.00p 731.00p 220939
21/02/2022 742.00p 750.21p 655.47p 699.00p 462356
18/02/2022 784.00p 784.00p 739.00p 739.00p 113918
17/02/2022 777.00p 788.24p 756.00p 758.00p 63767
16/02/2022 762.00p 795.00p 762.00p 777.00p 68923
15/02/2022 758.00p 795.00p 758.00p 788.00p 107171
14/02/2022 754.00p 772.00p 741.00p 763.00p 163366
11/02/2022 840.00p 840.00p 771.00p 771.00p 168049
10/02/2022 792.00p 817.00p 792.00p 808.00p 99998
09/02/2022 832.00p 832.00p 802.21p 807.00p 81743
08/02/2022 870.00p 870.00p 795.00p 796.00p 174666
07/02/2022 814.00p 834.00p 805.00p 830.00p 186876
04/02/2022 823.00p 833.00p 810.00p 828.00p 186742
03/02/2022 844.00p 872.89p 806.00p 809.00p 223425
02/02/2022 907.00p 907.00p 863.00p 868.00p 117979
01/02/2022 855.00p 876.00p 830.00p 876.00p 270876
31/01/2022 803.00p 844.00p 803.00p 844.00p 389108
28/01/2022 910.00p 918.00p 802.31p 808.00p 438132
27/01/2022 852.00p 907.00p 852.00p 900.00p 91591
26/01/2022 903.00p 903.00p 858.00p 894.00p 113640
25/01/2022 861.00p 895.00p 848.39p 872.00p 140877
24/01/2022 915.00p 929.00p 851.00p 851.00p 158273
21/01/2022 947.00p 955.00p 905.00p 909.00p 166710
20/01/2022 947.00p 983.00p 947.00p 956.00p 101514
19/01/2022 960.00p 985.00p 957.20p 973.00p 69666
18/01/2022 1,006.00p 1,006.00p 964.00p 975.00p 136260
17/01/2022 967.00p 1,018.42p 967.00p 994.00p 129855
14/01/2022 1,076.00p 1,076.00p 1,002.00p 1,016.00p 108955
13/01/2022 1,078.00p 1,078.00p 1,026.00p 1,026.00p 257291
12/01/2022 1,038.00p 1,088.00p 1,038.00p 1,062.00p 89773
10/01/2022 1,144.00p 1,160.00p 1,100.00p 1,100.00p 116847
07/01/2022 1,096.00p 1,150.00p 1,096.00p 1,136.00p 54466
06/01/2022 1,194.00p 1,203.12p 1,120.00p 1,152.00p 102891
05/01/2022 1,268.00p 1,268.00p 1,202.00p 1,202.00p 146762
04/01/2022 1,286.00p 1,294.00p 1,204.00p 1,210.00p 243158
31/12/2021 1,218.00p 1,248.00p 1,206.00p 1,230.00p 24872
30/12/2021 1,196.00p 1,212.00p 1,186.00p 1,198.00p 37096
29/12/2021 1,238.00p 1,242.96p 1,192.00p 1,202.00p 124968
24/12/2021 1,208.00p 1,250.00p 1,191.78p 1,200.00p 26250
23/12/2021 1,192.00p 1,224.00p 1,174.00p 1,220.00p 112214
22/12/2021 1,108.00p 1,190.00p 1,108.00p 1,182.00p 105822
21/12/2021 1,102.00p 1,172.00p 1,102.00p 1,164.00p 635162
20/12/2021 1,042.00p 1,124.00p 1,042.00p 1,124.00p 87586
17/12/2021 1,070.00p 1,074.36p 1,050.00p 1,068.00p 1126790
16/12/2021 1,052.00p 1,087.05p 1,032.00p 1,072.00p 175478
15/12/2021 1,058.00p 1,085.10p 1,033.44p 1,042.00p 289073
14/12/2021 1,104.00p 1,162.00p 1,060.00p 1,060.00p 489988
13/12/2021 1,154.00p 1,200.00p 1,153.85p 1,160.00p 231138

*Close Price adjusted for both dividends and splits