Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2018 121.00p 122.00p 121.00p 121.00p 1500
14/12/2018 115.00p 124.00p 115.00p 121.00p 24500
13/12/2018 108.00p 120.00p 108.00p 115.00p 14608
12/12/2018 98.50p 111.00p 98.50p 108.00p 4441
11/12/2018 97.00p 99.00p 97.00p 98.50p 1000
10/12/2018 84.00p 99.00p 84.00p 97.00p 19500
07/12/2018 81.50p 87.00p 77.00p 83.00p 26235
06/12/2018 81.50p 81.50p 80.00p 81.50p 519
05/12/2018 81.50p 81.50p 80.15p 81.50p 1521
04/12/2018 90.00p 90.00p 80.00p 81.50p 7000
03/12/2018 91.50p 91.50p 90.00p 90.00p 4635
30/11/2018 98.50p 98.50p 88.00p 91.50p 6250
29/11/2018 101.00p 101.00p 91.00p 98.50p 10000
28/11/2018 102.50p 102.50p 100.00p 101.50p 18488
27/11/2018 96.50p 96.90p 96.00p 96.50p 1502
26/11/2018 96.50p 96.90p 96.50p 96.50p 353
23/11/2018 96.50p 96.50p 96.50p 96.50p 0
22/11/2018 96.50p 96.50p 96.50p 96.50p 0
21/11/2018 96.50p 96.50p 96.50p 96.50p 9391
20/11/2018 96.50p 96.50p 96.50p 96.50p 10000
19/11/2018 96.50p 96.50p 96.50p 96.50p 0
16/11/2018 95.50p 97.00p 95.50p 96.50p 3080
15/11/2018 94.50p 95.50p 94.50p 95.50p 2500
14/11/2018 94.00p 95.00p 94.00p 94.50p 1047
13/11/2018 100.00p 100.00p 94.00p 94.00p 10045
12/11/2018 102.00p 102.00p 100.50p 100.50p 0
09/11/2018 102.00p 102.00p 102.00p 102.00p 12500
08/11/2018 102.00p 102.00p 99.60p 102.00p 17
07/11/2018 102.00p 102.00p 102.00p 102.00p 0
06/11/2018 102.00p 102.00p 101.00p 102.00p 383
05/11/2018 102.00p 102.00p 101.00p 102.00p 4995
02/11/2018 99.50p 104.00p 99.50p 101.00p 8344
01/11/2018 95.50p 100.00p 95.10p 99.50p 57663
31/10/2018 94.00p 98.00p 90.00p 95.50p 16302
30/10/2018 121.00p 121.00p 121.00p 121.00p 0
29/10/2018 121.50p 125.00p 116.50p 121.00p 4047
26/10/2018 121.50p 121.50p 117.10p 121.50p 57500
25/10/2018 121.50p 125.00p 118.50p 121.50p 701
24/10/2018 121.50p 121.50p 118.00p 121.50p 16531
23/10/2018 120.00p 121.50p 118.25p 121.50p 5733
22/10/2018 120.00p 120.00p 118.50p 120.00p 1500
19/10/2018 120.00p 120.00p 120.00p 120.00p 0
18/10/2018 120.00p 120.00p 120.00p 120.00p 0
17/10/2018 120.00p 120.00p 118.00p 120.00p 124
16/10/2018 120.00p 120.00p 118.00p 120.00p 169
15/10/2018 120.00p 120.00p 118.04p 120.00p 169
12/10/2018 121.00p 121.00p 120.00p 120.00p 1000
11/10/2018 121.00p 123.00p 121.00p 121.00p 0
10/10/2018 126.50p 126.50p 122.00p 123.00p 4000
09/10/2018 128.50p 128.50p 123.00p 126.50p 2961
08/10/2018 128.50p 128.50p 128.50p 128.50p 10949
05/10/2018 128.50p 128.50p 128.50p 128.50p 0
04/10/2018 128.50p 128.50p 127.00p 128.50p 6252
03/10/2018 128.50p 128.50p 125.25p 128.50p 10000
02/10/2018 128.50p 128.80p 125.25p 128.50p 10000
01/10/2018 128.50p 128.50p 127.00p 128.50p 3846
28/09/2018 128.50p 128.50p 128.50p 128.50p 0
27/09/2018 128.50p 128.50p 127.00p 128.50p 1529
26/09/2018 128.50p 128.50p 127.00p 128.50p 2850
25/09/2018 128.50p 128.50p 127.00p 128.50p 3000
24/09/2018 132.50p 132.50p 126.00p 129.00p 7923
21/09/2018 132.50p 132.90p 130.00p 132.50p 4015
20/09/2018 132.50p 132.50p 132.50p 132.50p 0
19/09/2018 131.50p 132.95p 130.75p 132.50p 30038
18/09/2018 131.50p 131.50p 129.25p 131.50p 3077
17/09/2018 131.50p 135.00p 129.05p 131.50p 33507
14/09/2018 117.50p 133.00p 117.50p 131.50p 39500
13/09/2018 114.00p 117.50p 114.00p 117.50p 14000
12/09/2018 114.00p 114.00p 114.00p 114.00p 0
11/09/2018 114.00p 114.00p 114.00p 114.00p 9109
10/09/2018 114.00p 114.00p 112.00p 114.00p 659
07/09/2018 113.00p 114.00p 113.00p 114.00p 5000
06/09/2018 113.00p 113.00p 113.00p 113.00p 0
05/09/2018 113.00p 113.00p 110.90p 113.00p 6000
04/09/2018 113.00p 113.00p 113.00p 113.00p 0
03/09/2018 113.00p 113.00p 113.00p 113.00p 0
31/08/2018 113.50p 113.50p 110.60p 113.00p 4231
30/08/2018 113.50p 113.50p 113.50p 113.50p 0
29/08/2018 113.50p 113.50p 111.00p 113.50p 999
28/08/2018 113.50p 113.50p 113.50p 113.50p 20000
24/08/2018 113.50p 113.92p 113.50p 113.50p 438
23/08/2018 113.50p 114.00p 113.50p 113.50p 438
22/08/2018 114.00p 114.00p 111.00p 113.50p 1550
21/08/2018 114.50p 114.50p 112.00p 114.00p 1000
20/08/2018 114.50p 114.50p 114.50p 114.50p 0
17/08/2018 115.00p 115.00p 113.00p 114.50p 2017
16/08/2018 115.00p 115.00p 113.00p 115.00p 4379
15/08/2018 115.00p 115.00p 115.00p 115.00p 0
14/08/2018 115.00p 115.00p 114.00p 115.00p 2000
13/08/2018 115.00p 115.00p 113.00p 115.00p 70
10/08/2018 115.00p 115.00p 115.00p 115.00p 0
09/08/2018 115.00p 115.00p 115.00p 115.00p 0
08/08/2018 115.00p 115.00p 115.00p 115.00p 0
07/08/2018 116.50p 116.50p 113.00p 115.00p 14469
06/08/2018 116.50p 116.50p 114.75p 116.50p 5000
03/08/2018 116.50p 116.50p 116.50p 116.50p 0
02/08/2018 116.50p 116.50p 113.00p 116.50p 7722
01/08/2018 116.50p 116.50p 113.88p 116.50p 5393
31/07/2018 116.50p 116.50p 115.00p 116.50p 13100
30/07/2018 117.50p 117.50p 116.00p 116.50p 3371
27/07/2018 114.00p 117.00p 113.00p 117.00p 16398
26/07/2018 122.50p 122.50p 114.00p 114.00p 6140
25/07/2018 122.50p 122.50p 120.25p 122.50p 3794
24/07/2018 122.50p 122.50p 122.50p 122.50p 0
23/07/2018 122.50p 122.50p 122.50p 122.50p 0
20/07/2018 122.50p 122.50p 122.50p 122.50p 0
19/07/2018 122.50p 124.50p 122.50p 122.50p 0
18/07/2018 124.50p 124.50p 124.50p 124.50p 0
17/07/2018 124.50p 129.00p 124.50p 124.50p 195
16/07/2018 124.50p 124.50p 124.50p 124.50p 0
13/07/2018 124.50p 124.50p 120.00p 124.50p 3736
12/07/2018 124.50p 124.50p 124.50p 124.50p 0
11/07/2018 124.50p 124.50p 124.50p 124.50p 0
10/07/2018 124.50p 124.50p 124.50p 124.50p 0
09/07/2018 124.50p 124.50p 124.50p 124.50p 0
06/07/2018 124.50p 127.50p 124.50p 124.50p 0
05/07/2018 127.50p 127.50p 127.50p 127.50p 0
04/07/2018 127.50p 127.50p 127.50p 127.50p 0
03/07/2018 127.50p 127.50p 126.90p 127.50p 3940
02/07/2018 127.50p 127.50p 127.50p 127.50p 0
29/06/2018 127.50p 127.50p 127.50p 127.50p 0
28/06/2018 127.50p 127.50p 127.50p 127.50p 203333
27/06/2018 127.50p 127.50p 127.50p 127.50p 15653
26/06/2018 127.50p 127.50p 127.50p 127.50p 0
25/06/2018 127.50p 127.50p 120.00p 127.50p 2088
22/06/2018 127.50p 127.50p 127.50p 127.50p 0
21/06/2018 127.50p 127.50p 126.50p 127.50p 1993
20/06/2018 127.50p 127.50p 127.50p 127.50p 0
19/06/2018 127.50p 127.50p 127.50p 127.50p 0
18/06/2018 127.00p 127.50p 125.00p 127.50p 200
15/06/2018 127.00p 127.00p 125.00p 127.00p 4360
14/06/2018 127.00p 127.00p 127.00p 127.00p 0
13/06/2018 127.00p 127.00p 127.00p 127.00p 0
12/06/2018 127.00p 127.00p 127.00p 127.00p 394
11/06/2018 127.00p 127.00p 125.00p 127.00p 5969
08/06/2018 124.50p 124.50p 121.11p 124.50p 2000
07/06/2018 126.00p 126.00p 123.00p 124.50p 1372
06/06/2018 127.50p 127.50p 125.00p 127.00p 5410
05/06/2018 130.00p 130.00p 126.10p 127.50p 8017
04/06/2018 129.00p 133.00p 128.00p 129.00p 10844
01/06/2018 126.50p 126.50p 125.00p 125.00p 3846
31/05/2018 126.50p 126.50p 126.50p 126.50p 0
30/05/2018 126.50p 126.50p 126.50p 126.50p 0
29/05/2018 126.50p 126.50p 126.50p 126.50p 0
25/05/2018 126.50p 128.90p 123.00p 126.50p 2982
24/05/2018 127.50p 128.90p 125.60p 127.50p 15076
23/05/2018 123.00p 124.02p 120.72p 123.00p 3109
22/05/2018 123.00p 123.00p 118.00p 122.00p 16818
21/05/2018 124.50p 125.00p 123.50p 123.50p 6637
18/05/2018 125.00p 125.00p 125.00p 125.00p 0
17/05/2018 125.00p 127.28p 123.69p 125.00p 17722
16/05/2018 126.50p 127.28p 125.00p 125.00p 25628
15/05/2018 126.50p 127.00p 126.50p 126.50p 10000
14/05/2018 128.50p 129.40p 125.84p 127.50p 4767
11/05/2018 123.50p 123.50p 123.50p 123.50p 0
10/05/2018 126.00p 126.00p 122.00p 123.50p 12265
09/05/2018 126.00p 126.00p 122.80p 126.00p 1000
08/05/2018 127.50p 127.50p 125.56p 126.00p 2341
04/05/2018 126.50p 129.50p 125.56p 128.50p 4692
03/05/2018 124.50p 127.67p 124.50p 126.50p 8906
02/05/2018 128.50p 132.00p 124.50p 124.50p 310
01/05/2018 129.00p 129.00p 125.00p 128.50p 3356
30/04/2018 128.00p 128.00p 126.96p 128.00p 2500
27/04/2018 128.00p 128.00p 127.00p 128.00p 420
26/04/2018 128.00p 128.00p 128.00p 128.00p 10000
25/04/2018 128.00p 130.00p 128.00p 128.00p 1000
24/04/2018 125.00p 130.00p 124.00p 128.00p 28145
23/04/2018 126.00p 126.00p 122.11p 125.00p 13363
20/04/2018 126.00p 126.00p 126.00p 126.00p 0
19/04/2018 126.00p 126.00p 126.00p 126.00p 16665
18/04/2018 128.00p 128.00p 124.60p 126.00p 2343
17/04/2018 128.00p 128.00p 125.20p 128.00p 489
16/04/2018 126.00p 126.65p 124.60p 126.00p 18807
13/04/2018 126.00p 126.00p 124.00p 126.00p 342
12/04/2018 127.00p 127.65p 123.00p 126.00p 18000
11/04/2018 130.50p 130.50p 124.00p 127.00p 14466
10/04/2018 130.50p 130.50p 130.00p 130.50p 5000
09/04/2018 134.00p 135.90p 128.00p 130.50p 10558
06/04/2018 136.00p 138.00p 131.38p 134.00p 4709
05/04/2018 136.50p 139.77p 133.70p 136.00p 2467
04/04/2018 137.50p 137.50p 137.50p 137.50p 0
03/04/2018 137.50p 139.77p 135.50p 137.50p 1300
29/03/2018 138.50p 138.50p 137.50p 138.50p 9000
28/03/2018 137.50p 138.50p 137.50p 137.50p 0
27/03/2018 138.50p 141.93p 135.07p 138.50p 4907
26/03/2018 139.00p 139.00p 135.00p 138.50p 153
23/03/2018 138.50p 140.50p 138.50p 138.50p 5910
22/03/2018 146.50p 146.50p 138.00p 140.50p 5634
21/03/2018 146.50p 146.50p 145.50p 146.50p 0
20/03/2018 145.50p 145.50p 145.00p 145.50p 1500
19/03/2018 145.00p 146.50p 145.00p 145.00p 15058
16/03/2018 144.50p 144.50p 143.50p 144.50p 5000
15/03/2018 143.50p 144.00p 142.00p 143.50p 9284
14/03/2018 144.50p 145.76p 144.50p 144.50p 2000
13/03/2018 146.50p 146.50p 145.00p 146.50p 2550
12/03/2018 144.50p 145.10p 143.25p 144.50p 2759
09/03/2018 144.50p 144.70p 144.50p 144.50p 27
08/03/2018 144.50p 145.76p 144.50p 144.50p 4755
07/03/2018 145.50p 145.50p 145.50p 145.50p 0
06/03/2018 145.50p 145.50p 144.74p 145.50p 8

*Close Price adjusted for both dividends and splits