Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2019 735.00p 735.00p 703.40p 705.00p 17649
23/07/2019 705.00p 735.96p 697.55p 730.00p 30288
22/07/2019 689.00p 705.00p 689.00p 700.00p 16105
19/07/2019 685.00p 702.00p 680.00p 694.00p 38560
18/07/2019 681.00p 690.00p 676.00p 683.00p 25902
17/07/2019 685.00p 699.00p 680.00p 685.00p 58381
16/07/2019 699.00p 715.00p 680.11p 689.00p 36654
15/07/2019 680.00p 700.94p 680.00p 692.00p 34687
12/07/2019 705.00p 705.00p 687.00p 690.00p 18687
11/07/2019 700.00p 706.80p 679.00p 696.00p 16875
10/07/2019 702.00p 730.03p 697.56p 706.00p 27715
09/07/2019 711.00p 712.00p 690.38p 707.00p 20900
08/07/2019 738.00p 738.00p 680.00p 688.00p 35562
05/07/2019 724.00p 734.95p 695.00p 703.00p 26573
04/07/2019 720.00p 738.00p 711.31p 714.00p 36630
03/07/2019 691.00p 723.08p 691.00p 715.00p 59278
02/07/2019 727.00p 728.00p 693.00p 707.00p 49054
01/07/2019 689.00p 724.69p 689.00p 693.00p 66097
28/06/2019 700.00p 717.56p 680.00p 691.00p 137938
27/06/2019 700.00p 716.00p 690.00p 716.00p 61421
26/06/2019 708.00p 737.14p 703.00p 708.00p 38124
25/06/2019 718.00p 718.00p 707.00p 707.00p 21956
24/06/2019 730.00p 730.00p 716.00p 720.00p 33118
21/06/2019 713.00p 738.00p 713.00p 722.00p 110198
20/06/2019 726.00p 750.00p 721.56p 738.00p 99073
19/06/2019 760.00p 760.00p 712.40p 715.00p 33525
18/06/2019 770.00p 770.00p 723.00p 730.00p 31070
17/06/2019 760.00p 760.00p 721.42p 737.00p 52371
14/06/2019 729.00p 753.50p 720.00p 732.00p 68085
13/06/2019 748.00p 763.00p 729.63p 743.00p 61485
12/06/2019 775.00p 775.00p 734.40p 748.00p 30964
11/06/2019 775.00p 775.00p 736.00p 751.00p 91740
10/06/2019 775.00p 775.00p 741.00p 756.00p 34493
07/06/2019 770.00p 770.00p 755.00p 756.00p 133731
06/06/2019 744.00p 778.00p 734.00p 750.00p 163260
05/06/2019 757.00p 757.00p 725.00p 736.00p 53397
04/06/2019 762.00p 762.00p 720.00p 730.00p 42893
03/06/2019 750.00p 753.60p 725.00p 738.00p 35061
31/05/2019 780.00p 780.00p 733.79p 744.00p 116711
30/05/2019 787.00p 787.00p 733.80p 743.00p 110896
29/05/2019 779.00p 794.88p 759.40p 765.00p 93010
28/05/2019 725.00p 779.00p 717.97p 771.00p 238056
24/05/2019 693.00p 706.30p 666.70p 690.00p 92280
23/05/2019 692.00p 700.00p 678.00p 691.00p 32171
22/05/2019 680.00p 692.00p 677.04p 690.00p 26443
21/05/2019 680.00p 687.00p 664.84p 680.00p 70175
20/05/2019 680.00p 686.00p 670.88p 680.00p 33802
17/05/2019 690.00p 696.00p 668.60p 680.00p 85696
16/05/2019 694.00p 696.00p 677.00p 690.00p 45230
15/05/2019 674.00p 702.44p 672.50p 690.00p 12516
14/05/2019 705.00p 706.08p 677.92p 684.00p 38286
13/05/2019 682.00p 689.46p 670.00p 672.00p 23212
10/05/2019 700.00p 700.00p 675.00p 686.00p 24411
09/05/2019 710.00p 710.00p 671.56p 677.00p 21755
08/05/2019 696.00p 710.20p 686.00p 695.00p 72466
07/05/2019 690.00p 707.00p 690.00p 699.00p 32472
03/05/2019 673.00p 700.00p 666.30p 686.00p 52961
02/05/2019 697.00p 704.44p 673.00p 681.00p 23680
01/05/2019 685.00p 701.00p 685.00p 696.00p 24309
30/04/2019 686.00p 716.00p 681.00p 699.00p 53799
29/04/2019 700.00p 707.40p 678.00p 698.00p 46225
26/04/2019 699.00p 710.00p 675.00p 677.00p 60183
25/04/2019 701.00p 708.20p 690.30p 700.00p 41033
24/04/2019 698.00p 730.00p 683.26p 701.00p 28990
23/04/2019 667.00p 694.00p 662.00p 694.00p 107406
18/04/2019 689.00p 700.00p 661.00p 665.00p 194168
17/04/2019 700.00p 700.00p 679.87p 689.00p 25671
16/04/2019 695.00p 722.00p 677.16p 700.00p 83875
15/04/2019 728.00p 728.00p 691.00p 692.00p 93197
12/04/2019 725.00p 731.00p 700.96p 712.00p 42619
11/04/2019 720.00p 743.16p 718.24p 730.00p 25766
10/04/2019 715.00p 747.28p 710.00p 719.00p 19932
09/04/2019 746.00p 767.78p 711.00p 729.00p 90884
08/04/2019 740.00p 768.00p 726.88p 743.00p 91211
05/04/2019 731.00p 757.00p 726.00p 741.00p 67947
04/04/2019 730.00p 731.00p 709.94p 731.00p 24066
03/04/2019 732.00p 741.00p 703.65p 727.00p 64149
02/04/2019 724.00p 736.26p 720.00p 724.00p 51888
01/04/2019 720.00p 735.06p 710.00p 724.00p 59302
29/03/2019 703.90p 717.15p 697.00p 713.00p 136350
28/03/2019 690.00p 701.44p 663.29p 700.00p 65758
27/03/2019 730.00p 730.00p 680.00p 700.00p 80047
26/03/2019 685.00p 716.66p 685.00p 703.00p 38868
25/03/2019 708.00p 708.00p 670.00p 684.80p 53172
22/03/2019 680.10p 727.70p 680.10p 700.00p 56521
21/03/2019 696.00p 704.10p 681.28p 697.70p 38934
20/03/2019 707.00p 707.00p 684.36p 700.60p 51123
19/03/2019 707.80p 707.80p 700.00p 704.00p 38416
18/03/2019 695.10p 711.16p 695.10p 700.00p 62633
15/03/2019 658.40p 721.00p 656.81p 693.00p 67861
14/03/2019 665.00p 690.97p 650.00p 650.00p 44077
13/03/2019 694.50p 697.02p 650.00p 665.00p 52590
12/03/2019 715.00p 734.00p 695.00p 698.50p 84795
11/03/2019 708.30p 730.30p 690.00p 713.30p 51203
08/03/2019 698.00p 720.00p 675.30p 709.90p 31819
07/03/2019 710.00p 710.00p 671.50p 699.00p 35764
06/03/2019 663.20p 707.61p 659.46p 698.30p 101092
05/03/2019 665.00p 669.90p 650.10p 669.00p 12618
04/03/2019 639.30p 670.00p 639.30p 663.00p 21550
01/03/2019 661.90p 665.97p 632.30p 639.50p 18524
28/02/2019 623.10p 669.50p 600.00p 669.50p 115458
27/02/2019 583.40p 619.00p 581.00p 615.00p 28776
26/02/2019 630.00p 641.35p 592.10p 608.60p 64395
25/02/2019 638.10p 653.54p 627.50p 628.10p 24595
22/02/2019 630.00p 655.80p 630.00p 640.00p 27515
21/02/2019 660.00p 678.00p 630.00p 630.10p 72155
20/02/2019 675.00p 685.00p 660.00p 660.00p 15029
19/02/2019 660.00p 680.00p 660.00p 678.40p 14750
18/02/2019 710.00p 710.00p 660.00p 662.10p 40918
15/02/2019 710.00p 724.00p 697.60p 697.60p 24866
14/02/2019 666.00p 720.00p 666.00p 709.90p 34901
13/02/2019 648.00p 693.72p 648.00p 674.60p 14073
12/02/2019 660.60p 669.48p 645.10p 645.10p 28147
11/02/2019 680.00p 680.00p 650.60p 660.60p 23815
08/02/2019 670.00p 681.80p 660.00p 668.60p 25578
07/02/2019 710.00p 719.52p 635.00p 671.00p 162751
06/02/2019 692.70p 720.00p 692.70p 715.00p 51801
05/02/2019 708.00p 720.00p 690.10p 704.80p 28823
04/02/2019 688.50p 711.00p 681.90p 705.00p 39608
01/02/2019 690.10p 693.50p 681.30p 688.20p 13755
31/01/2019 680.00p 701.30p 680.00p 690.00p 42799
30/01/2019 682.00p 687.00p 680.00p 683.00p 11002
29/01/2019 682.00p 695.60p 682.00p 686.80p 35015
28/01/2019 703.20p 703.30p 680.10p 689.50p 43060
25/01/2019 674.00p 708.91p 674.00p 703.00p 36478
24/01/2019 670.00p 718.48p 670.00p 692.10p 33027
23/01/2019 680.00p 699.00p 648.00p 696.00p 46825
22/01/2019 658.00p 689.70p 640.10p 680.10p 103503
21/01/2019 630.00p 639.00p 630.00p 639.00p 72325
18/01/2019 614.90p 633.90p 605.00p 630.90p 80667
17/01/2019 605.80p 620.00p 605.04p 614.80p 44342
16/01/2019 622.00p 625.00p 603.70p 605.70p 52868
15/01/2019 620.00p 629.40p 617.20p 623.90p 37140
14/01/2019 620.00p 640.90p 620.00p 630.70p 40199
11/01/2019 640.00p 643.80p 620.10p 626.30p 55673
10/01/2019 654.00p 660.90p 638.00p 643.00p 33030
09/01/2019 649.20p 649.70p 640.40p 646.60p 27632
08/01/2019 648.00p 649.20p 640.00p 649.20p 38193
07/01/2019 640.00p 648.40p 640.00p 643.00p 34571
04/01/2019 640.00p 666.00p 637.52p 645.00p 59031
03/01/2019 655.10p 655.10p 640.00p 644.90p 29725
02/01/2019 715.40p 715.40p 648.50p 655.00p 56507
31/12/2018 648.00p 707.53p 648.00p 707.20p 21417
28/12/2018 640.50p 657.00p 630.00p 644.10p 36570
27/12/2018 640.00p 659.20p 630.10p 640.40p 44290
24/12/2018 648.70p 667.30p 640.00p 640.00p 13351
21/12/2018 650.00p 671.70p 644.70p 651.10p 97929
20/12/2018 675.00p 694.40p 645.46p 669.90p 71395
19/12/2018 700.00p 712.10p 680.00p 681.20p 91998
18/12/2018 715.00p 715.00p 695.85p 700.70p 95515
17/12/2018 713.40p 715.80p 705.10p 715.00p 50057
14/12/2018 710.00p 720.10p 702.30p 713.30p 88652
13/12/2018 720.50p 747.94p 703.10p 717.00p 66658
12/12/2018 711.00p 724.00p 711.00p 720.00p 57290
11/12/2018 721.00p 729.00p 702.00p 721.70p 48758
10/12/2018 722.10p 722.10p 700.80p 705.00p 53013
07/12/2018 720.80p 743.12p 710.40p 722.00p 55861
06/12/2018 703.90p 718.13p 696.00p 712.10p 45186
05/12/2018 730.00p 763.84p 715.00p 720.10p 50069
04/12/2018 704.60p 739.00p 704.60p 732.00p 59959
03/12/2018 710.10p 721.14p 703.90p 715.00p 59585
30/11/2018 687.00p 715.10p 687.00p 706.70p 80652
29/11/2018 684.70p 691.60p 678.28p 691.60p 26262
28/11/2018 655.00p 686.30p 655.00p 685.00p 32449
27/11/2018 675.00p 700.00p 673.04p 685.00p 34763
26/11/2018 672.80p 682.00p 649.49p 675.00p 41615
23/11/2018 650.40p 680.00p 643.77p 672.80p 66673
22/11/2018 645.00p 650.00p 633.50p 650.00p 24249
21/11/2018 648.00p 651.10p 612.10p 646.10p 56314
20/11/2018 635.00p 668.80p 618.28p 647.90p 61080
19/11/2018 640.00p 659.11p 622.23p 640.20p 80131
16/11/2018 651.00p 661.02p 640.56p 660.00p 28846
15/11/2018 670.00p 673.00p 633.50p 651.90p 73890
14/11/2018 675.00p 684.70p 641.10p 669.50p 111527
13/11/2018 698.00p 703.68p 651.39p 675.00p 53512
12/11/2018 720.00p 722.00p 680.60p 684.80p 57303
09/11/2018 715.00p 719.40p 710.00p 717.00p 65387
08/11/2018 700.00p 715.80p 700.00p 715.00p 66728
07/11/2018 700.10p 718.66p 681.33p 701.00p 325503
06/11/2018 705.00p 712.40p 691.99p 701.00p 50427
05/11/2018 700.00p 728.64p 700.00p 705.00p 62208
02/11/2018 690.20p 725.00p 690.20p 701.90p 81167
01/11/2018 715.00p 721.60p 690.20p 690.80p 53616
31/10/2018 704.90p 738.90p 690.10p 690.10p 32495
30/10/2018 690.00p 714.20p 670.00p 705.00p 57871
29/10/2018 722.80p 738.14p 690.00p 690.00p 54554
26/10/2018 685.00p 734.00p 672.40p 715.30p 81810
25/10/2018 680.00p 726.95p 649.88p 690.00p 205250
24/10/2018 691.20p 716.60p 680.50p 683.50p 61441
23/10/2018 750.00p 753.05p 688.10p 700.00p 115335
22/10/2018 748.50p 763.10p 748.50p 753.30p 32568
19/10/2018 745.00p 752.60p 728.58p 747.90p 47468
18/10/2018 759.80p 759.80p 742.72p 743.40p 102142
17/10/2018 760.10p 793.40p 744.90p 753.20p 66785
16/10/2018 750.00p 771.40p 739.50p 760.00p 48094
15/10/2018 770.50p 789.00p 750.00p 751.60p 72114
12/10/2018 765.10p 800.00p 761.84p 781.60p 156011
11/10/2018 796.00p 796.00p 744.10p 765.00p 204120
10/10/2018 825.20p 863.50p 790.20p 805.20p 78140
09/10/2018 856.00p 875.00p 808.62p 821.60p 90537

*Close Price adjusted for both dividends and splits