Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/01/2018 497.50p 549.00p 497.00p 535.00p 612350
04/01/2018 474.00p 502.50p 460.00p 498.00p 425612
03/01/2018 458.50p 484.19p 457.50p 465.00p 199684
02/01/2018 450.00p 494.22p 448.83p 471.50p 612920
29/12/2017 447.50p 447.50p 442.50p 442.50p 27077
28/12/2017 447.50p 449.50p 440.00p 447.50p 16763
27/12/2017 450.00p 461.00p 444.00p 448.00p 34840
22/12/2017 455.00p 469.50p 446.00p 447.50p 18001
21/12/2017 453.50p 459.26p 449.00p 454.50p 11044
20/12/2017 450.50p 464.17p 446.00p 453.00p 52185
19/12/2017 438.50p 456.25p 438.50p 450.00p 10117
18/12/2017 438.50p 454.50p 438.50p 444.00p 24289
15/12/2017 445.00p 460.65p 442.50p 443.00p 23017
14/12/2017 440.00p 445.00p 440.00p 441.00p 52506
13/12/2017 438.50p 450.00p 438.50p 446.00p 39392
12/12/2017 455.00p 458.50p 440.50p 450.00p 126292
11/12/2017 452.50p 465.00p 438.00p 460.00p 70725
08/12/2017 450.00p 452.50p 439.85p 445.50p 32628
07/12/2017 462.50p 462.50p 440.00p 440.00p 18884
06/12/2017 450.00p 455.49p 437.50p 445.00p 26264
05/12/2017 462.50p 462.50p 445.50p 445.50p 39592
04/12/2017 446.00p 451.50p 441.26p 447.50p 19839
01/12/2017 449.00p 454.05p 445.00p 447.50p 33344
30/11/2017 440.50p 465.01p 439.50p 450.00p 39187
29/11/2017 457.50p 457.50p 439.77p 440.00p 18116
28/11/2017 430.50p 447.50p 430.50p 438.00p 45534
27/11/2017 425.00p 437.50p 425.00p 432.00p 29097
24/11/2017 428.00p 430.00p 426.50p 427.50p 15996
23/11/2017 426.00p 430.00p 426.00p 427.50p 20109
22/11/2017 425.50p 431.00p 425.50p 425.50p 15998
21/11/2017 425.50p 437.00p 425.02p 426.00p 27449
20/11/2017 415.50p 431.24p 415.50p 425.00p 18287
17/11/2017 436.50p 436.50p 415.05p 420.00p 113632
16/11/2017 435.00p 446.00p 418.50p 418.50p 57542
15/11/2017 435.00p 440.00p 427.50p 432.50p 54361
14/11/2017 428.50p 447.50p 428.50p 430.00p 27873
13/11/2017 435.00p 460.24p 425.00p 428.00p 70034
10/11/2017 435.00p 442.00p 435.00p 435.00p 53845
09/11/2017 440.50p 445.01p 435.50p 435.50p 52441
08/11/2017 440.00p 449.00p 439.00p 440.50p 37707
07/11/2017 448.50p 452.50p 440.00p 440.00p 47874
06/11/2017 451.00p 470.49p 446.50p 447.50p 44164
03/11/2017 470.50p 470.50p 442.50p 445.50p 189090
02/11/2017 475.00p 476.56p 449.00p 450.00p 148768
01/11/2017 450.00p 470.67p 441.51p 462.00p 113431
31/10/2017 430.00p 465.50p 428.00p 447.50p 44589
30/10/2017 438.50p 438.50p 427.50p 430.50p 44595
27/10/2017 430.00p 439.50p 425.50p 425.50p 61828
26/10/2017 430.00p 439.00p 427.50p 433.50p 61049
25/10/2017 427.50p 442.92p 427.50p 430.00p 24151
24/10/2017 423.00p 448.50p 423.00p 440.00p 50884
23/10/2017 431.50p 439.00p 415.00p 425.00p 83495
20/10/2017 444.00p 446.64p 430.00p 430.00p 41758
19/10/2017 447.50p 448.50p 440.50p 441.00p 56891
18/10/2017 447.00p 469.50p 438.61p 447.00p 67523
17/10/2017 455.00p 455.00p 441.50p 445.00p 34743
16/10/2017 450.00p 450.11p 445.00p 448.50p 96770
13/10/2017 450.00p 451.50p 445.00p 450.00p 34586
12/10/2017 452.00p 452.00p 448.00p 450.00p 50682
11/10/2017 443.00p 460.00p 441.00p 452.00p 20747
10/10/2017 450.00p 460.50p 445.00p 450.00p 14035
09/10/2017 465.00p 465.00p 450.00p 454.00p 24377
06/10/2017 452.00p 465.00p 445.00p 454.50p 22094
05/10/2017 455.00p 465.50p 450.00p 452.00p 8329
04/10/2017 463.00p 469.50p 453.00p 455.00p 14040
03/10/2017 464.50p 467.00p 455.00p 455.00p 14721
02/10/2017 480.00p 480.00p 461.00p 464.50p 7218
29/09/2017 473.50p 484.00p 460.50p 468.00p 20825
28/09/2017 460.50p 487.50p 430.50p 471.00p 20298
27/09/2017 450.00p 475.00p 450.00p 465.50p 15308
26/09/2017 442.00p 457.50p 425.50p 445.00p 8761
25/09/2017 435.00p 458.00p 435.00p 437.50p 48452
22/09/2017 448.00p 455.50p 433.50p 437.50p 27948
21/09/2017 450.00p 450.00p 435.50p 445.50p 11316
20/09/2017 437.50p 455.00p 421.50p 449.00p 89798
19/09/2017 402.00p 420.00p 402.00p 420.00p 53982
18/09/2017 390.00p 400.00p 390.00p 399.00p 23906
15/09/2017 401.50p 406.00p 387.50p 393.00p 92576
14/09/2017 415.00p 415.00p 401.00p 401.50p 69048
13/09/2017 425.00p 433.50p 409.50p 409.50p 58693
12/09/2017 437.50p 437.50p 432.50p 435.00p 18692
11/09/2017 448.00p 448.00p 432.00p 435.50p 13610
08/09/2017 449.50p 449.50p 438.00p 441.00p 45497
07/09/2017 450.00p 450.00p 433.50p 435.50p 75717
06/09/2017 456.50p 456.50p 447.50p 448.50p 74348
05/09/2017 478.00p 478.00p 447.50p 452.00p 127152
04/09/2017 497.00p 497.00p 460.00p 468.50p 96835
01/09/2017 499.00p 499.00p 458.00p 483.00p 123781
31/08/2017 537.50p 537.50p 482.50p 493.00p 250541
30/08/2017 445.00p 512.50p 435.00p 495.00p 151369
29/08/2017 455.00p 455.00p 437.50p 447.00p 109979
25/08/2017 432.50p 455.00p 428.00p 437.50p 93178
24/08/2017 435.00p 441.50p 430.50p 435.00p 39780
23/08/2017 449.50p 449.50p 429.00p 436.00p 16493
22/08/2017 441.50p 443.50p 430.00p 435.00p 32068
21/08/2017 453.00p 453.00p 425.00p 426.50p 42875
18/08/2017 443.50p 448.50p 427.50p 436.50p 70569
17/08/2017 449.50p 460.50p 437.50p 441.00p 38273
16/08/2017 457.50p 457.50p 442.00p 446.00p 35785
15/08/2017 460.00p 460.00p 438.50p 447.00p 24828
14/08/2017 455.00p 458.00p 435.00p 443.50p 33868
11/08/2017 462.50p 468.00p 444.50p 459.00p 39243
10/08/2017 445.00p 465.00p 445.00p 465.00p 43424
09/08/2017 460.00p 460.00p 444.00p 447.50p 46774
08/08/2017 472.50p 472.50p 455.00p 456.00p 56628
07/08/2017 474.50p 487.50p 456.00p 470.00p 119116
04/08/2017 437.50p 473.00p 437.50p 466.00p 59664
03/08/2017 431.00p 450.00p 427.50p 449.50p 142633
02/08/2017 425.00p 429.50p 421.00p 427.50p 56945
01/08/2017 412.50p 431.50p 412.50p 430.00p 38437
31/07/2017 434.00p 434.00p 423.50p 430.00p 20627
28/07/2017 445.00p 445.00p 425.50p 429.00p 46264
27/07/2017 437.00p 437.00p 422.50p 430.00p 19209
26/07/2017 422.50p 450.00p 422.50p 430.00p 79264
25/07/2017 424.50p 443.00p 400.50p 443.00p 37389
24/07/2017 420.00p 420.00p 393.00p 409.00p 93191
21/07/2017 425.00p 436.00p 413.50p 423.00p 65630
20/07/2017 451.00p 451.00p 421.00p 425.00p 60195
19/07/2017 425.00p 468.00p 421.50p 455.00p 135586
18/07/2017 392.00p 441.50p 377.50p 425.00p 42111
17/07/2017 425.00p 425.00p 366.00p 375.00p 110243
14/07/2017 445.00p 462.50p 395.00p 422.50p 104448
13/07/2017 512.50p 562.50p 421.00p 442.50p 244778
12/07/2017 497.50p 525.00p 465.00p 467.50p 113287
11/07/2017 525.00p 537.50p 490.00p 497.50p 114517
10/07/2017 492.50p 537.50p 479.50p 537.50p 191832
07/07/2017 495.00p 495.00p 457.50p 486.00p 213410
06/07/2017 512.50p 537.50p 487.50p 494.50p 415723
05/07/2017 525.00p 525.00p 475.00p 492.50p 179219
04/07/2017 450.00p 537.50p 449.50p 525.00p 553694
03/07/2017 400.00p 455.00p 400.00p 450.00p 387190
30/06/2017 390.00p 399.50p 300.00p 372.50p 117564
29/06/2017 353.50p 400.00p 353.50p 383.00p 144475
28/06/2017 301.50p 358.50p 301.50p 349.00p 63682
27/06/2017 281.50p 305.00p 280.50p 303.00p 68604
26/06/2017 275.00p 300.00p 272.50p 280.00p 70063
23/06/2017 270.00p 278.00p 265.00p 268.00p 38017
22/06/2017 265.00p 270.00p 265.00p 265.00p 27629
21/06/2017 266.00p 267.50p 264.50p 265.50p 32159
20/06/2017 265.50p 267.75p 265.00p 267.75p 30192
19/06/2017 280.00p 280.00p 264.50p 265.00p 15631
16/06/2017 270.00p 270.00p 262.50p 262.50p 70055
15/06/2017 270.00p 275.00p 265.50p 265.50p 52779
14/06/2017 275.00p 282.50p 265.00p 269.00p 71553
13/06/2017 266.00p 272.00p 264.00p 268.00p 58211
12/06/2017 275.00p 277.50p 264.00p 266.50p 61377
09/06/2017 267.50p 275.12p 263.50p 265.00p 67315
08/06/2017 275.00p 275.00p 263.76p 270.50p 45038
07/06/2017 276.00p 280.00p 261.00p 262.50p 83605
06/06/2017 280.00p 287.00p 262.50p 263.50p 78115
05/06/2017 265.00p 275.00p 261.00p 265.00p 88685
02/06/2017 260.00p 265.46p 260.00p 263.00p 84805
01/06/2017 249.00p 266.00p 248.61p 258.50p 56510
31/05/2017 245.50p 251.50p 245.50p 250.00p 49263
30/05/2017 262.50p 262.50p 248.52p 249.75p 50286
26/05/2017 266.50p 267.00p 250.00p 258.25p 64274
25/05/2017 262.50p 262.50p 248.50p 258.00p 65046
24/05/2017 260.50p 260.50p 245.00p 252.00p 37166
23/05/2017 245.50p 266.50p 244.00p 245.00p 47798
22/05/2017 250.00p 261.75p 243.50p 244.00p 86330
19/05/2017 253.50p 257.37p 243.78p 250.00p 126152
18/05/2017 245.00p 252.50p 242.50p 245.00p 54054
17/05/2017 250.00p 254.99p 242.51p 252.50p 57014
16/05/2017 241.00p 254.10p 239.00p 242.50p 140082
15/05/2017 239.00p 241.50p 237.50p 240.00p 27471
12/05/2017 237.50p 240.50p 235.00p 239.00p 55379
11/05/2017 239.50p 243.50p 236.76p 240.50p 20720
10/05/2017 242.00p 245.00p 238.83p 241.00p 74239
09/05/2017 235.00p 245.00p 235.00p 238.00p 75632
08/05/2017 235.00p 240.99p 235.00p 236.25p 46714
05/05/2017 250.00p 250.00p 237.38p 244.50p 49868
04/05/2017 242.50p 259.50p 238.50p 240.00p 35553
03/05/2017 237.50p 247.50p 233.00p 237.50p 40327
02/05/2017 225.00p 246.07p 225.00p 244.00p 78097
28/04/2017 229.00p 240.50p 222.00p 222.00p 68759
27/04/2017 227.50p 233.25p 225.14p 227.50p 15177
26/04/2017 233.00p 234.00p 225.50p 227.50p 54858
25/04/2017 228.00p 239.50p 228.00p 234.75p 50904
24/04/2017 247.00p 247.00p 227.50p 228.00p 78161
21/04/2017 242.50p 252.50p 232.50p 236.25p 115495
20/04/2017 255.00p 255.00p 242.50p 243.50p 59197
19/04/2017 246.00p 250.50p 242.50p 245.00p 52273
18/04/2017 245.00p 255.00p 244.94p 247.50p 94297
13/04/2017 255.00p 255.00p 247.70p 251.50p 30814
12/04/2017 255.00p 258.99p 251.73p 255.00p 51732
11/04/2017 259.50p 259.50p 254.50p 255.00p 43500
10/04/2017 253.50p 266.00p 253.00p 256.25p 86910
07/04/2017 250.00p 260.00p 242.00p 253.00p 114414
06/04/2017 260.00p 260.00p 248.69p 254.50p 88550
05/04/2017 248.00p 260.50p 248.00p 251.00p 74753
04/04/2017 247.50p 268.00p 247.50p 260.00p 77247
03/04/2017 252.50p 262.10p 240.00p 247.50p 172285
31/03/2017 254.50p 272.50p 254.50p 258.50p 111664
30/03/2017 255.00p 271.57p 255.00p 260.00p 182471
29/03/2017 240.00p 254.00p 227.57p 253.50p 152082
28/03/2017 251.00p 251.00p 230.50p 235.50p 52760
27/03/2017 250.00p 252.01p 235.90p 241.00p 118313
24/03/2017 250.00p 260.00p 247.51p 255.00p 67768
23/03/2017 273.50p 273.50p 252.36p 253.00p 54657
22/03/2017 275.00p 275.00p 250.00p 261.50p 81409

*Close Price adjusted for both dividends and splits