Oncimmune Holdings (ONC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oncimmune Holdings

Date Open High Low Close* Volume
03/10/2019 90.00p 90.00p 83.06p 84.50p 11359
02/10/2019 90.00p 90.00p 90.00p 90.00p 0
01/10/2019 90.00p 90.75p 90.00p 90.00p 308
30/09/2019 90.00p 90.00p 90.00p 90.00p 0
27/09/2019 90.00p 91.25p 85.00p 90.00p 1500
26/09/2019 90.00p 90.00p 90.00p 90.00p 0
25/09/2019 90.00p 90.00p 90.00p 90.00p 0
24/09/2019 90.00p 90.00p 90.00p 90.00p 0
23/09/2019 90.00p 91.40p 85.20p 90.00p 455
20/09/2019 90.00p 92.50p 85.00p 90.00p 17133
19/09/2019 90.00p 90.00p 85.00p 90.00p 20
18/09/2019 90.00p 90.00p 86.15p 90.00p 5000
17/09/2019 90.00p 92.90p 90.00p 90.00p 2000
16/09/2019 91.00p 91.00p 89.00p 90.00p 2000
13/09/2019 92.00p 96.75p 88.00p 91.00p 56641
12/09/2019 92.00p 96.00p 92.00p 92.00p 4100
11/09/2019 93.50p 94.99p 90.00p 92.00p 5500
10/09/2019 92.00p 95.90p 91.00p 93.50p 8330
09/09/2019 91.00p 97.00p 91.00p 97.00p 19400
06/09/2019 91.00p 91.00p 91.00p 91.00p 0
05/09/2019 92.00p 95.00p 87.00p 91.00p 4722
04/09/2019 93.50p 93.50p 90.14p 92.00p 9123
03/09/2019 93.50p 95.49p 93.50p 93.50p 1308
02/09/2019 93.50p 93.50p 93.50p 93.50p 0
30/08/2019 93.50p 95.51p 92.00p 93.50p 3220
29/08/2019 92.00p 96.25p 92.00p 93.50p 9325
28/08/2019 92.00p 92.00p 92.00p 92.00p 0
27/08/2019 90.00p 93.40p 90.00p 92.00p 8199
23/08/2019 89.00p 92.50p 89.00p 89.00p 5297
22/08/2019 89.00p 89.00p 89.00p 89.00p 103442
21/08/2019 89.00p 89.00p 85.16p 89.00p 777
20/08/2019 90.00p 90.00p 87.63p 89.00p 5000
19/08/2019 90.00p 90.00p 90.00p 90.00p 0
16/08/2019 90.00p 90.00p 90.00p 90.00p 0
15/08/2019 90.00p 90.00p 87.50p 90.00p 10000
14/08/2019 90.00p 90.00p 87.50p 90.00p 34
13/08/2019 90.00p 93.40p 90.00p 90.00p 2128
12/08/2019 87.50p 93.44p 87.50p 90.00p 7676
09/08/2019 90.00p 90.00p 85.00p 87.50p 3625
08/08/2019 95.00p 95.00p 85.20p 90.00p 3379
07/08/2019 95.00p 95.00p 95.00p 95.00p 4733
06/08/2019 96.00p 96.44p 92.16p 95.00p 3462
05/08/2019 96.00p 100.00p 96.00p 96.00p 5000
02/08/2019 96.00p 96.00p 96.00p 96.00p 0
01/08/2019 96.00p 97.00p 96.00p 96.00p 20654
31/07/2019 98.50p 99.00p 92.00p 96.00p 29000
30/07/2019 98.50p 98.50p 98.50p 98.50p 0
29/07/2019 98.50p 98.50p 98.50p 98.50p 0
26/07/2019 98.50p 98.50p 98.50p 98.50p 0
25/07/2019 98.50p 98.50p 95.00p 98.50p 450
24/07/2019 100.00p 100.00p 95.20p 98.50p 490
23/07/2019 100.00p 100.00p 95.00p 100.00p 2000
22/07/2019 102.50p 104.00p 100.00p 100.00p 2043
19/07/2019 105.00p 105.00p 100.20p 102.50p 2294
18/07/2019 98.00p 105.00p 98.00p 105.00p 20199
17/07/2019 100.00p 100.00p 95.20p 98.00p 6500
16/07/2019 100.00p 100.00p 99.90p 100.00p 11000
15/07/2019 100.00p 100.00p 95.20p 100.00p 1037
12/07/2019 100.00p 100.00p 94.53p 100.00p 3567
11/07/2019 100.00p 100.00p 100.00p 100.00p 0
10/07/2019 100.00p 100.00p 100.00p 100.00p 0
09/07/2019 100.00p 100.00p 96.00p 100.00p 250
08/07/2019 100.00p 100.00p 97.00p 100.00p 15653
05/07/2019 100.00p 103.00p 100.00p 100.00p 2415
04/07/2019 95.00p 109.90p 95.00p 100.00p 19210
03/07/2019 100.00p 100.00p 95.00p 95.00p 16039
02/07/2019 105.00p 105.00p 100.00p 100.00p 16749
01/07/2019 109.00p 109.95p 105.00p 105.00p 30822
28/06/2019 100.00p 111.45p 100.00p 109.00p 153631
27/06/2019 86.50p 99.80p 86.50p 95.00p 56118
26/06/2019 86.50p 86.50p 83.00p 86.50p 92069
25/06/2019 86.00p 86.00p 86.00p 86.00p 0
24/06/2019 86.00p 86.00p 86.00p 86.00p 0
21/06/2019 86.00p 86.00p 86.00p 86.00p 0
20/06/2019 86.00p 86.00p 86.00p 86.00p 0
19/06/2019 86.00p 86.00p 86.00p 86.00p 0
18/06/2019 86.00p 86.00p 82.00p 86.00p 70
17/06/2019 86.00p 86.00p 86.00p 86.00p 0
14/06/2019 86.00p 86.00p 86.00p 86.00p 0
13/06/2019 86.00p 86.00p 82.00p 86.00p 4750
12/06/2019 86.50p 86.50p 82.00p 86.00p 32000
11/06/2019 90.00p 90.00p 85.00p 90.00p 38150
10/06/2019 92.50p 95.00p 85.20p 91.50p 18423
07/06/2019 92.50p 97.50p 92.40p 92.50p 17000
06/06/2019 89.00p 92.50p 89.00p 92.50p 15820
05/06/2019 92.50p 93.00p 89.00p 89.00p 8294
04/06/2019 92.50p 100.00p 90.00p 92.50p 87787
03/06/2019 92.50p 92.50p 91.70p 92.50p 250
31/05/2019 92.50p 92.50p 92.50p 92.50p 0
30/05/2019 92.50p 92.50p 91.70p 92.50p 250
29/05/2019 92.50p 92.50p 91.00p 92.50p 125
28/05/2019 92.50p 92.50p 91.75p 92.50p 10892
24/05/2019 92.50p 92.50p 90.26p 92.50p 4970
23/05/2019 92.50p 92.50p 91.95p 92.50p 300
22/05/2019 92.50p 92.50p 90.00p 92.50p 14800
21/05/2019 92.50p 93.50p 92.50p 92.50p 8202
20/05/2019 92.50p 92.50p 92.50p 92.50p 0
17/05/2019 92.50p 92.50p 92.50p 92.50p 0
16/05/2019 92.50p 93.50p 92.50p 92.50p 5405
15/05/2019 92.50p 93.50p 92.50p 92.50p 938
14/05/2019 92.50p 95.00p 92.50p 92.50p 75
13/05/2019 92.50p 94.90p 92.50p 92.50p 30007
10/05/2019 89.50p 92.70p 89.50p 92.50p 20073
09/05/2019 89.00p 90.00p 89.00p 89.00p 280
08/05/2019 89.50p 89.50p 86.00p 89.00p 3701
07/05/2019 89.50p 89.50p 86.50p 89.50p 4442
03/05/2019 89.50p 90.25p 86.35p 89.50p 15232
02/05/2019 90.50p 90.50p 88.25p 89.50p 8221
01/05/2019 93.50p 93.50p 88.50p 90.50p 6200
30/04/2019 93.50p 93.50p 93.50p 93.50p 0
29/04/2019 94.00p 96.00p 91.00p 93.50p 18351
26/04/2019 94.00p 94.00p 94.00p 94.00p 16000
25/04/2019 94.00p 94.00p 94.00p 94.00p 0
24/04/2019 94.00p 94.00p 92.00p 94.00p 10000
23/04/2019 99.00p 99.00p 94.00p 94.00p 29000
18/04/2019 99.00p 99.00p 99.00p 99.00p 0
17/04/2019 100.00p 100.00p 96.00p 99.00p 1800
16/04/2019 102.50p 102.50p 102.50p 102.50p 0
15/04/2019 102.50p 102.50p 100.00p 102.50p 40045
12/04/2019 102.00p 102.78p 100.00p 102.50p 47390
11/04/2019 91.50p 105.00p 91.50p 102.50p 23986
10/04/2019 87.00p 95.00p 85.00p 91.50p 475303
09/04/2019 87.00p 91.00p 85.50p 87.00p 16820
08/04/2019 86.50p 90.00p 86.50p 87.00p 38876
05/04/2019 86.50p 88.71p 86.50p 86.50p 23500
04/04/2019 86.00p 86.00p 86.00p 86.00p 0
03/04/2019 86.00p 86.00p 84.10p 86.00p 5400
02/04/2019 86.00p 88.98p 82.00p 86.00p 104654
01/04/2019 86.00p 86.00p 86.00p 86.00p 0
29/03/2019 84.00p 87.37p 81.38p 86.00p 1395060
28/03/2019 79.00p 84.00p 79.00p 84.00p 34609
27/03/2019 82.50p 82.50p 79.00p 79.00p 5575
26/03/2019 82.50p 83.90p 80.00p 82.50p 6253
25/03/2019 86.50p 86.50p 80.50p 82.50p 6267
22/03/2019 86.50p 87.00p 85.00p 85.00p 9143
21/03/2019 88.50p 89.50p 87.00p 88.00p 9000
20/03/2019 88.50p 89.89p 88.50p 88.50p 2500
19/03/2019 91.00p 92.70p 88.20p 88.50p 22721
18/03/2019 101.00p 101.00p 91.00p 91.00p 14500
15/03/2019 101.00p 101.00p 101.00p 101.00p 0
14/03/2019 103.50p 103.50p 101.00p 101.00p 0
13/03/2019 105.00p 105.00p 100.00p 103.50p 5000
12/03/2019 105.00p 109.75p 101.51p 105.00p 3781
11/03/2019 109.00p 115.00p 106.33p 115.00p 17946
08/03/2019 106.50p 109.00p 106.50p 106.50p 7500
07/03/2019 106.50p 106.50p 104.05p 106.50p 764
06/03/2019 106.50p 106.50p 105.50p 106.50p 18725
05/03/2019 106.50p 106.50p 106.50p 106.50p 0
04/03/2019 106.50p 106.50p 106.50p 106.50p 0
01/03/2019 106.50p 106.50p 106.50p 106.50p 7687
28/02/2019 106.50p 106.50p 106.50p 106.50p 0
27/02/2019 105.00p 108.50p 105.00p 106.50p 5904
26/02/2019 106.00p 106.00p 100.00p 105.00p 12000
25/02/2019 106.50p 109.90p 104.75p 106.00p 5913
22/02/2019 103.50p 106.50p 103.50p 106.50p 5000
21/02/2019 100.50p 103.50p 98.00p 103.50p 10801
20/02/2019 108.00p 108.00p 94.00p 100.50p 23352
19/02/2019 108.00p 108.00p 108.00p 108.00p 0
18/02/2019 103.50p 108.00p 103.50p 108.00p 4521
15/02/2019 96.00p 107.00p 96.00p 103.50p 8614
14/02/2019 94.50p 96.00p 92.50p 96.00p 576
13/02/2019 90.00p 94.50p 90.00p 94.50p 11746
12/02/2019 98.00p 98.00p 94.00p 96.50p 0
11/02/2019 96.00p 96.00p 95.35p 96.00p 219
08/02/2019 96.00p 96.00p 96.00p 96.00p 0
07/02/2019 96.00p 96.00p 95.13p 96.00p 4421
06/02/2019 95.00p 99.00p 94.00p 96.00p 6775
05/02/2019 95.00p 95.00p 94.00p 95.00p 100
04/02/2019 95.00p 95.00p 93.75p 95.00p 4272
01/02/2019 96.50p 96.50p 93.00p 95.00p 10847
31/01/2019 101.00p 101.00p 96.50p 96.50p 2500
30/01/2019 101.00p 101.00p 101.00p 101.00p 3000
29/01/2019 97.50p 102.50p 97.50p 101.00p 0
28/01/2019 109.00p 109.00p 102.50p 102.50p 11474
25/01/2019 109.00p 109.00p 109.00p 109.00p 10000
24/01/2019 109.00p 109.00p 109.00p 109.00p 0
23/01/2019 109.00p 113.00p 109.00p 109.00p 1000
22/01/2019 107.50p 110.00p 107.50p 109.00p 2000
21/01/2019 107.50p 107.50p 107.50p 107.50p 0
18/01/2019 107.50p 107.50p 107.50p 107.50p 120000
17/01/2019 112.50p 112.50p 106.00p 107.50p 6256
16/01/2019 117.50p 117.50p 112.50p 112.50p 5406
15/01/2019 125.00p 125.00p 115.00p 117.50p 3669
14/01/2019 125.00p 125.00p 120.00p 125.00p 280
11/01/2019 125.00p 125.00p 125.00p 125.00p 0
10/01/2019 125.00p 125.00p 123.00p 125.00p 454
09/01/2019 125.00p 125.00p 125.00p 125.00p 0
08/01/2019 120.00p 130.00p 120.00p 125.00p 3572
07/01/2019 110.00p 122.00p 110.00p 120.00p 3500
04/01/2019 115.00p 115.00p 108.88p 110.00p 6000
03/01/2019 115.00p 115.00p 115.00p 115.00p 0
02/01/2019 115.00p 115.00p 115.00p 115.00p 0
31/12/2018 123.00p 123.00p 115.00p 115.00p 59
28/12/2018 123.00p 123.00p 123.00p 123.00p 0
27/12/2018 123.00p 123.00p 118.04p 123.00p 7090
24/12/2018 124.00p 124.00p 124.00p 124.00p 0
21/12/2018 123.50p 128.00p 122.48p 124.00p 5299
20/12/2018 117.50p 137.50p 117.50p 123.50p 35357
19/12/2018 121.00p 121.00p 115.00p 117.50p 12387
18/12/2018 121.00p 121.00p 120.00p 121.00p 6535

*Close Price adjusted for both dividends and splits