Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Oxford Biodynamics (OBD) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 1.27p | 1.28p | 1.16p | 1.21p | 529797 |
| 21/11/2024 | 1.16p | 1.27p | 1.15p | 1.15p | 285159 |
| 20/11/2024 | 1.20p | 1.30p | 1.16p | 1.21p | 1897452 |
| 19/11/2024 | 1.25p | 1.28p | 1.20p | 1.22p | 2246874 |
| 18/11/2024 | 1.26p | 1.30p | 1.20p | 1.23p | 346374 |
| 15/11/2024 | 1.23p | 1.30p | 1.23p | 1.26p | 86659 |
| 14/11/2024 | 1.30p | 1.30p | 1.23p | 1.23p | 366590 |
| 13/11/2024 | 1.25p | 1.28p | 1.20p | 1.22p | 1182748 |
| 12/11/2024 | 1.30p | 1.30p | 1.20p | 1.24p | 1725877 |
| 11/11/2024 | 1.38p | 1.40p | 1.24p | 1.26p | 705201 |
| 08/11/2024 | 1.24p | 1.40p | 1.18p | 1.35p | 8043096 |
| 07/11/2024 | 1.20p | 1.30p | 1.18p | 1.18p | 1063841 |
| 06/11/2024 | 1.14p | 1.30p | 1.11p | 1.25p | 8261760 |
| 05/11/2024 | 1.17p | 1.30p | 1.13p | 1.14p | 1212360 |
| 04/11/2024 | 1.17p | 1.25p | 1.13p | 1.16p | 576035 |
| 01/11/2024 | 1.20p | 1.20p | 1.10p | 1.17p | 3582275 |
| 31/10/2024 | 1.31p | 1.31p | 1.10p | 1.14p | 1344977 |
| 30/10/2024 | 1.18p | 1.31p | 1.15p | 1.19p | 1152354 |
| 29/10/2024 | 1.22p | 1.36p | 1.17p | 1.20p | 1580086 |
| 28/10/2024 | 1.38p | 1.50p | 1.24p | 1.24p | 4156768 |
| 25/10/2024 | 1.40p | 1.50p | 1.27p | 1.32p | 7057255 |
| 24/10/2024 | 1.20p | 1.40p | 1.10p | 1.29p | 16020076 |
| 23/10/2024 | 1.40p | 1.64p | 1.20p | 1.20p | 16440440 |
| 22/10/2024 | 1.15p | 1.70p | 0.97p | 1.36p | 40990232 |
| 21/10/2024 | 1.14p | 1.25p | 1.07p | 1.14p | 3369731 |
| 18/10/2024 | 1.17p | 1.30p | 1.00p | 1.12p | 7620089 |
| 17/10/2024 | 1.32p | 1.50p | 1.11p | 1.19p | 11026628 |
| 16/10/2024 | 1.26p | 1.44p | 1.05p | 1.28p | 37100144 |
| 15/10/2024 | 1.68p | 1.93p | 1.06p | 1.15p | 27958224 |
| 14/10/2024 | 3.65p | 4.00p | 1.50p | 1.58p | 16859632 |
| 11/10/2024 | 3.90p | 3.90p | 3.66p | 3.66p | 480011 |
| 10/10/2024 | 3.72p | 3.90p | 3.70p | 3.78p | 451598 |
| 09/10/2024 | 3.78p | 3.90p | 3.66p | 3.72p | 601977 |
| 08/10/2024 | 3.58p | 3.99p | 3.53p | 3.78p | 1340029 |
| 07/10/2024 | 3.32p | 3.66p | 3.25p | 3.60p | 1028939 |
| 04/10/2024 | 3.26p | 3.50p | 3.25p | 3.32p | 738356 |
| 03/10/2024 | 3.20p | 3.38p | 3.17p | 3.25p | 1163447 |
| 02/10/2024 | 3.00p | 3.40p | 2.95p | 3.14p | 840872 |
| 01/10/2024 | 3.24p | 3.26p | 2.50p | 2.95p | 1122162 |
| 30/09/2024 | 3.26p | 4.00p | 3.18p | 3.22p | 1134572 |
| 27/09/2024 | 3.24p | 3.50p | 3.14p | 3.19p | 1479586 |
| 26/09/2024 | 3.12p | 3.50p | 2.80p | 3.20p | 6022337 |
| 25/09/2024 | 3.49p | 3.49p | 3.05p | 3.15p | 1909243 |
| 24/09/2024 | 3.70p | 3.70p | 3.15p | 3.33p | 1675301 |
| 23/09/2024 | 3.90p | 4.00p | 3.70p | 3.70p | 3845870 |
| 20/09/2024 | 3.78p | 4.00p | 3.76p | 3.76p | 211058 |
| 19/09/2024 | 3.85p | 3.99p | 3.73p | 3.79p | 965308 |
| 18/09/2024 | 3.64p | 3.75p | 3.10p | 3.70p | 3207254 |
| 17/09/2024 | 4.25p | 4.25p | 3.40p | 3.45p | 1062227 |
| 16/09/2024 | 4.65p | 4.65p | 3.76p | 3.91p | 2987827 |
| 13/09/2024 | 4.50p | 4.75p | 4.47p | 4.59p | 1426139 |
| 12/09/2024 | 4.50p | 4.50p | 4.37p | 4.48p | 718278 |
| 11/09/2024 | 4.50p | 4.95p | 4.10p | 4.45p | 8017606 |
| 10/09/2024 | 5.30p | 5.38p | 4.00p | 4.30p | 22398406 |
| 09/09/2024 | 5.66p | 6.20p | 5.14p | 5.38p | 908896 |
| 06/09/2024 | 5.80p | 5.87p | 5.68p | 5.78p | 760122 |
| 05/09/2024 | 5.80p | 5.96p | 5.64p | 5.69p | 314510 |
| 04/09/2024 | 5.60p | 6.20p | 5.60p | 5.83p | 473483 |
| 03/09/2024 | 5.90p | 5.88p | 5.60p | 5.74p | 273439 |
| 02/09/2024 | 5.90p | 6.16p | 5.62p | 5.75p | 1180484 |
| 30/08/2024 | 6.40p | 6.40p | 5.96p | 6.04p | 912715 |
| 29/08/2024 | 6.74p | 6.39p | 6.10p | 6.23p | 146816 |
| 28/08/2024 | 6.74p | 7.40p | 6.18p | 6.18p | 995568 |
| 27/08/2024 | 6.72p | 7.52p | 6.50p | 6.74p | 484973 |
| 23/08/2024 | 6.80p | 7.20p | 6.80p | 6.85p | 177083 |
| 22/08/2024 | 7.00p | 7.80p | 6.70p | 6.95p | 594644 |
| 21/08/2024 | 6.90p | 8.00p | 6.75p | 6.85p | 4459358 |
| 20/08/2024 | 7.62p | 7.62p | 6.72p | 7.25p | 778284 |
| 19/08/2024 | 6.80p | 7.49p | 6.50p | 7.45p | 298178 |
| 16/08/2024 | 6.80p | 8.00p | 6.70p | 7.46p | 839016 |
| 15/08/2024 | 6.80p | 7.74p | 6.81p | 7.28p | 160632 |
| 14/08/2024 | 6.80p | 7.54p | 6.80p | 7.19p | 104203 |
| 13/08/2024 | 6.82p | 7.80p | 6.82p | 7.16p | 164648 |
| 12/08/2024 | 7.70p | 7.70p | 6.92p | 7.14p | 134034 |
| 09/08/2024 | 6.52p | 7.74p | 6.72p | 7.28p | 13058 |
| 08/08/2024 | 6.52p | 7.44p | 6.72p | 7.08p | 155068 |
| 07/08/2024 | 6.52p | 7.40p | 6.52p | 6.78p | 37996 |
| 06/08/2024 | 0.00p | 7.38p | 6.56p | 7.03p | 97510 |
| 05/08/2024 | 6.40p | 7.26p | 6.40p | 6.72p | 144573 |
| 02/08/2024 | 7.80p | 7.62p | 6.59p | 6.89p | 246117 |
| 01/08/2024 | 7.80p | 7.70p | 7.20p | 7.60p | 146591 |
| 31/07/2024 | 7.80p | 7.98p | 6.63p | 7.00p | 899485 |
| 30/07/2024 | 7.80p | 8.40p | 7.80p | 8.05p | 59756 |
| 29/07/2024 | 7.84p | 8.40p | 7.80p | 8.12p | 193860 |
| 26/07/2024 | 8.10p | 8.13p | 7.81p | 8.13p | 80528 |
| 25/07/2024 | 7.90p | 8.38p | 7.85p | 8.04p | 1309006 |
| 24/07/2024 | 7.78p | 8.32p | 7.70p | 8.11p | 48415 |
| 23/07/2024 | 7.78p | 8.22p | 7.00p | 8.01p | 388109 |
| 22/07/2024 | 8.40p | 8.26p | 7.25p | 7.71p | 231306 |
| 19/07/2024 | 8.40p | 8.40p | 7.19p | 7.93p | 329848 |
| 18/07/2024 | 7.58p | 8.38p | 7.58p | 7.94p | 225049 |
| 17/07/2024 | 7.52p | 7.83p | 7.52p | 7.83p | 136811 |
| 16/07/2024 | 7.80p | 7.83p | 7.46p | 7.83p | 611619 |
| 15/07/2024 | 7.80p | 8.00p | 7.20p | 7.53p | 153072 |
| 12/07/2024 | 8.08p | 8.08p | 7.28p | 7.63p | 147557 |
| 11/07/2024 | 7.52p | 8.40p | 7.02p | 7.36p | 603118 |
| 10/07/2024 | 7.54p | 8.40p | 7.00p | 8.12p | 132090 |
| 09/07/2024 | 7.54p | 8.22p | 7.47p | 7.69p | 226060 |
| 08/07/2024 | 8.00p | 8.38p | 6.62p | 7.57p | 59622 |
| 05/07/2024 | 8.00p | 8.06p | 7.10p | 7.66p | 572352 |
| 04/07/2024 | 8.00p | 8.00p | 7.02p | 7.50p | 27715 |
| 03/07/2024 | 8.00p | 8.00p | 7.23p | 7.60p | 139381 |
| 02/07/2024 | 7.48p | 7.61p | 7.02p | 7.50p | 300203 |
| 01/07/2024 | 7.48p | 7.90p | 7.27p | 7.41p | 319170 |
| 28/06/2024 | 7.48p | 7.78p | 6.27p | 7.20p | 804938 |
| 27/06/2024 | 7.80p | 7.80p | 7.00p | 7.38p | 95652 |
| 26/06/2024 | 6.48p | 7.74p | 6.50p | 7.39p | 168551 |
| 25/06/2024 | 6.48p | 7.70p | 6.46p | 7.32p | 980658 |
| 24/06/2024 | 6.26p | 6.33p | 6.13p | 6.31p | 683263 |
| 21/06/2024 | 6.20p | 6.48p | 6.16p | 6.34p | 231048 |
| 20/06/2024 | 6.20p | 6.38p | 6.02p | 6.24p | 922150 |
| 19/06/2024 | 6.30p | 6.30p | 5.90p | 6.06p | 1327290 |
| 18/06/2024 | 7.12p | 7.60p | 5.00p | 6.32p | 7143936 |
| 17/06/2024 | 7.40p | 7.60p | 7.23p | 7.34p | 468385 |
| 14/06/2024 | 7.32p | 7.68p | 7.12p | 7.36p | 927405 |
| 13/06/2024 | 7.62p | 7.70p | 7.44p | 7.44p | 241013 |
| 12/06/2024 | 7.80p | 8.00p | 7.80p | 7.82p | 70871 |
| 11/06/2024 | 8.00p | 8.00p | 7.52p | 8.00p | 184927 |
| 10/06/2024 | 7.70p | 8.00p | 7.45p | 7.76p | 1079184 |
| 07/06/2024 | 8.00p | 8.00p | 7.76p | 7.85p | 129351 |
| 06/06/2024 | 7.80p | 8.40p | 7.70p | 7.90p | 1001663 |
| 05/06/2024 | 8.20p | 9.00p | 7.84p | 8.20p | 820475 |
| 04/06/2024 | 8.48p | 9.18p | 8.12p | 8.69p | 1900923 |
| 03/06/2024 | 7.98p | 8.28p | 7.66p | 7.99p | 901663 |
| 31/05/2024 | 7.98p | 9.00p | 7.62p | 7.83p | 334135 |
| 30/05/2024 | 7.98p | 9.00p | 7.62p | 7.84p | 321655 |
| 29/05/2024 | 7.50p | 7.98p | 7.50p | 7.79p | 72981 |
| 28/05/2024 | 7.90p | 8.50p | 7.65p | 7.79p | 109526 |
| 24/05/2024 | 7.90p | 7.90p | 7.64p | 7.90p | 431457 |
| 23/05/2024 | 7.90p | 8.18p | 7.60p | 7.90p | 4070489 |
| 22/05/2024 | 7.90p | 7.90p | 7.50p | 7.78p | 413584 |
| 21/05/2024 | 7.68p | 8.18p | 7.60p | 7.60p | 626198 |
| 20/05/2024 | 7.52p | 7.80p | 7.52p | 7.60p | 828507 |
| 17/05/2024 | 7.92p | 8.48p | 7.54p | 7.79p | 290584 |
| 16/05/2024 | 8.40p | 8.50p | 7.50p | 7.74p | 963459 |
| 15/05/2024 | 8.00p | 7.92p | 7.73p | 7.84p | 262866 |
| 14/05/2024 | 8.00p | 8.00p | 7.71p | 7.90p | 485452 |
| 13/05/2024 | 7.80p | 8.00p | 7.50p | 7.89p | 54186 |
| 10/05/2024 | 7.80p | 7.97p | 7.70p | 7.88p | 584353 |
| 09/05/2024 | 8.00p | 8.46p | 7.80p | 7.80p | 2329348 |
| 08/05/2024 | 8.02p | 8.48p | 7.80p | 7.85p | 409302 |
| 07/05/2024 | 8.20p | 8.48p | 8.01p | 8.12p | 147864 |
| 03/05/2024 | 8.20p | 8.48p | 8.00p | 8.00p | 528734 |
| 02/05/2024 | 8.30p | 8.78p | 8.10p | 8.10p | 528639 |
| 01/05/2024 | 8.80p | 8.80p | 8.02p | 8.30p | 779245 |
| 30/04/2024 | 8.30p | 8.54p | 8.30p | 8.54p | 300867 |
| 29/04/2024 | 8.30p | 8.78p | 8.10p | 8.10p | 148026 |
| 26/04/2024 | 8.00p | 9.00p | 7.80p | 8.10p | 921759 |
| 25/04/2024 | 9.00p | 9.34p | 8.20p | 8.20p | 249600 |
| 24/04/2024 | 8.60p | 9.48p | 8.50p | 9.00p | 672529 |
| 23/04/2024 | 8.80p | 9.68p | 8.70p | 9.09p | 308828 |
| 22/04/2024 | 8.80p | 9.80p | 8.77p | 8.80p | 196700 |
| 19/04/2024 | 8.82p | 9.80p | 8.81p | 8.99p | 714817 |
| 18/04/2024 | 9.00p | 9.80p | 8.70p | 9.29p | 1305213 |
| 17/04/2024 | 8.80p | 9.00p | 8.72p | 8.90p | 345485 |
| 16/04/2024 | 8.90p | 9.00p | 8.75p | 8.85p | 289012 |
| 15/04/2024 | 8.90p | 8.90p | 8.70p | 8.83p | 490587 |
| 12/04/2024 | 8.74p | 8.90p | 8.70p | 8.74p | 262416 |
| 11/04/2024 | 8.72p | 9.00p | 8.72p | 8.72p | 178601 |
| 10/04/2024 | 8.72p | 9.00p | 8.60p | 8.72p | 593973 |
| 09/04/2024 | 8.64p | 8.88p | 8.53p | 8.76p | 992251 |
| 08/04/2024 | 8.76p | 9.00p | 8.54p | 8.58p | 1026545 |
| 05/04/2024 | 8.80p | 9.20p | 8.38p | 8.76p | 1595468 |
| 04/04/2024 | 9.30p | 9.50p | 8.84p | 8.88p | 2627865 |
| 03/04/2024 | 9.60p | 10.55p | 9.10p | 9.30p | 2689589 |
| 02/04/2024 | 9.18p | 10.00p | 9.08p | 9.31p | 544802 |
| 28/03/2024 | 9.50p | 9.98p | 9.32p | 9.40p | 708095 |
| 27/03/2024 | 9.40p | 9.58p | 9.29p | 9.49p | 373708 |
| 26/03/2024 | 9.20p | 10.00p | 9.20p | 9.70p | 113751 |
| 25/03/2024 | 9.60p | 10.60p | 9.00p | 9.60p | 36082 |
| 22/03/2024 | 10.00p | 10.00p | 9.45p | 9.68p | 281668 |
| 21/03/2024 | 9.94p | 10.00p | 9.09p | 9.54p | 192658 |
| 20/03/2024 | 9.98p | 9.98p | 9.44p | 9.70p | 144583 |
| 19/03/2024 | 9.98p | 9.98p | 9.30p | 9.44p | 784027 |
| 18/03/2024 | 9.58p | 10.00p | 9.10p | 9.78p | 977652 |
| 15/03/2024 | 9.60p | 10.00p | 9.11p | 9.48p | 712760 |
| 14/03/2024 | 9.24p | 10.00p | 9.00p | 9.34p | 3216515 |
| 13/03/2024 | 11.50p | 12.50p | 10.01p | 10.58p | 640296 |
| 12/03/2024 | 11.40p | 12.45p | 11.15p | 11.40p | 62631 |
| 11/03/2024 | 11.95p | 12.45p | 11.00p | 11.48p | 254119 |
| 08/03/2024 | 11.20p | 11.95p | 11.08p | 11.68p | 214256 |
| 07/03/2024 | 11.40p | 12.06p | 11.05p | 11.20p | 1038468 |
| 06/03/2024 | 11.55p | 11.60p | 11.29p | 11.43p | 244224 |
| 05/03/2024 | 11.90p | 13.90p | 11.00p | 11.60p | 389225 |
| 04/03/2024 | 12.40p | 14.00p | 12.00p | 12.40p | 190836 |
| 01/03/2024 | 12.70p | 13.50p | 12.00p | 12.10p | 288869 |
| 29/02/2024 | 12.75p | 15.00p | 12.70p | 13.20p | 187542 |
| 28/02/2024 | 13.55p | 14.45p | 12.84p | 13.55p | 250126 |
| 27/02/2024 | 13.30p | 14.50p | 12.75p | 13.30p | 139494 |
| 26/02/2024 | 13.00p | 14.60p | 12.70p | 13.47p | 128367 |
| 23/02/2024 | 13.00p | 13.50p | 12.70p | 13.50p | 61175 |
| 22/02/2024 | 12.70p | 14.55p | 12.00p | 13.50p | 249032 |
| 21/02/2024 | 13.45p | 14.85p | 12.50p | 12.70p | 177698 |
| 20/02/2024 | 13.95p | 14.90p | 12.50p | 14.00p | 25600 |
| 19/02/2024 | 13.20p | 14.95p | 13.20p | 13.40p | 246517 |
| 16/02/2024 | 13.45p | 15.00p | 12.50p | 15.00p | 89646 |
| 15/02/2024 | 13.20p | 14.50p | 12.50p | 13.73p | 50458 |
| 14/02/2024 | 13.20p | 14.50p | 12.50p | 13.23p | 174807 |
| 13/02/2024 | 13.55p | 14.70p | 12.90p | 13.58p | 825490 |
| 12/02/2024 | 14.30p | 15.90p | 13.55p | 14.15p | 291643 |
*Close Price adjusted for both dividends and splits