Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/10/2017 278.00p 275.00p 264.16p 267.50p 4340
24/10/2017 278.00p 278.00p 265.00p 268.50p 15121
23/10/2017 258.50p 276.46p 273.13p 273.50p 10480
20/10/2017 258.50p 278.82p 258.50p 274.50p 36301
19/10/2017 263.00p 263.00p 251.75p 260.12p 19876
18/10/2017 250.00p 263.00p 242.00p 263.00p 44932
17/10/2017 240.00p 250.00p 240.50p 245.00p 8263
16/10/2017 240.00p 245.06p 240.30p 245.00p 32525
13/10/2017 240.00p 240.00p 240.00p 240.00p 25002
12/10/2017 253.00p 241.88p 240.00p 240.00p 3033
11/10/2017 253.00p 242.50p 241.88p 241.88p 4006
10/10/2017 253.00p 242.50p 240.00p 242.50p 2571
09/10/2017 253.00p 255.00p 240.00p 240.00p 14681
06/10/2017 240.00p 270.00p 240.00p 257.00p 32506
05/10/2017 210.00p 245.00p 210.00p 236.88p 85416
04/10/2017 199.00p 209.00p 199.00p 208.25p 50250
03/10/2017 197.75p 199.00p 196.00p 196.00p 15281
02/10/2017 192.00p 193.38p 188.00p 193.38p 12822
29/09/2017 193.00p 194.75p 193.00p 194.75p 2500
28/09/2017 188.00p 200.25p 188.00p 190.63p 57035
27/09/2017 175.00p 183.00p 181.50p 181.50p 2892
26/09/2017 175.00p 185.00p 175.00p 183.00p 41492
25/09/2017 162.50p 175.00p 162.50p 175.00p 29537
22/09/2017 161.00p 162.50p 161.00p 162.00p 39028
21/09/2017 158.00p 160.75p 158.75p 158.75p 26000
20/09/2017 158.00p 160.75p 160.37p 160.75p 2863
19/09/2017 158.00p 160.37p 160.37p 160.37p 1500
18/09/2017 158.00p 160.37p 158.00p 160.37p 249
15/09/2017 162.50p 160.00p 160.00p 160.00p 280923
14/09/2017 162.50p 160.00p 160.00p 160.00p 2562
13/09/2017 162.50p 160.25p 160.00p 160.00p 249
12/09/2017 162.50p 162.50p 160.25p 160.25p 1071
11/09/2017 155.25p 160.63p 158.38p 160.63p 7620
08/09/2017 155.25p 158.38p 155.25p 158.38p 742
07/09/2017 161.25p 160.75p 158.00p 160.75p 7
06/09/2017 161.25p 158.00p 157.50p 158.00p 340
05/09/2017 161.25p 157.50p 157.50p 157.50p 5802
04/09/2017 161.25p 158.12p 157.50p 157.50p 12223
01/09/2017 161.25p 161.13p 158.12p 158.12p 249
31/08/2017 161.25p 161.13p 159.00p 161.13p 13645
30/08/2017 161.25p 161.00p 159.00p 159.00p 1261
29/08/2017 161.25p 161.00p 159.88p 161.00p 2803
25/08/2017 161.25p 161.25p 159.88p 159.88p 934
24/08/2017 160.50p 161.87p 160.63p 160.63p 0
23/08/2017 160.50p 161.87p 158.75p 161.87p 6867
22/08/2017 160.25p 162.87p 160.00p 162.87p 2529
21/08/2017 163.00p 162.50p 162.00p 162.00p 2200
18/08/2017 163.00p 162.50p 162.00p 162.50p 300
17/08/2017 163.00p 163.00p 162.00p 162.00p 854
16/08/2017 163.50p 164.00p 163.50p 164.00p 609
15/08/2017 163.50p 163.50p 163.25p 163.50p 61
14/08/2017 163.50p 163.25p 163.13p 163.25p 6461
11/08/2017 163.50p 163.50p 163.13p 163.13p 6238
10/08/2017 163.50p 163.50p 162.50p 163.50p 2005
09/08/2017 163.50p 162.50p 162.50p 162.50p 2000
08/08/2017 163.50p 163.13p 162.50p 162.50p 366
07/08/2017 163.50p 163.13p 163.00p 163.13p 30000
04/08/2017 163.50p 163.00p 163.00p 163.00p 0
03/08/2017 163.50p 165.00p 163.00p 163.00p 9674
02/08/2017 161.00p 163.50p 161.00p 162.37p 20129
01/08/2017 161.00p 161.00p 160.63p 160.63p 13750
31/07/2017 161.00p 161.00p 159.50p 159.50p 1250
28/07/2017 161.00p 160.00p 159.50p 159.50p 380
27/07/2017 161.00p 160.00p 159.50p 160.00p 5634
26/07/2017 161.00p 161.00p 159.50p 159.50p 5233
25/07/2017 161.00p 161.00p 160.25p 160.25p 5000
24/07/2017 160.00p 160.50p 160.00p 160.50p 764
21/07/2017 162.00p 162.00p 161.75p 161.75p 2550
20/07/2017 162.00p 162.00p 161.00p 161.00p 5450
19/07/2017 162.00p 162.00p 161.00p 161.00p 7000
18/07/2017 163.50p 161.50p 161.00p 161.00p 4086
17/07/2017 163.50p 163.50p 161.50p 161.50p 12000
14/07/2017 164.00p 163.00p 162.50p 162.50p 6413
13/07/2017 164.00p 164.00p 163.00p 163.00p 946
12/07/2017 165.00p 166.00p 163.00p 163.50p 72200
11/07/2017 163.00p 164.00p 163.00p 164.00p 87323
10/07/2017 159.00p 163.00p 159.00p 160.63p 42421
07/07/2017 158.00p 160.00p 157.75p 158.88p 127051
06/07/2017 154.00p 155.00p 154.00p 155.00p 44508
05/07/2017 141.00p 154.00p 141.00p 152.00p 167275
04/07/2017 141.00p 141.00p 140.00p 140.00p 650
03/07/2017 141.00p 141.00p 140.00p 140.00p 3800
30/06/2017 141.00p 140.00p 139.63p 140.00p 218
29/06/2017 141.00p 139.63p 139.50p 139.63p 2500
28/06/2017 141.00p 141.00p 139.25p 139.50p 3933
27/06/2017 139.00p 140.00p 139.00p 140.00p 4032
26/06/2017 141.00p 141.00p 139.00p 139.00p 21968
23/06/2017 140.00p 141.00p 140.00p 140.50p 8648
22/06/2017 140.50p 140.75p 140.50p 140.75p 18050
21/06/2017 139.75p 140.00p 138.75p 138.75p 1369
20/06/2017 138.50p 138.50p 136.50p 136.50p 6000
19/06/2017 140.50p 140.50p 139.50p 139.50p 1950
16/06/2017 140.16p 140.16p 139.25p 139.25p 6420
15/06/2017 140.00p 141.79p 139.25p 139.25p 11521
14/06/2017 140.00p 141.76p 138.50p 139.00p 33202
13/06/2017 140.00p 140.00p 138.00p 138.00p 825
12/06/2017 140.00p 140.35p 138.00p 138.00p 3781
09/06/2017 140.00p 140.00p 138.00p 138.00p 5000
08/06/2017 138.13p 139.50p 138.13p 139.50p 924
07/06/2017 142.31p 142.31p 139.50p 139.50p 8
06/06/2017 139.50p 141.50p 139.50p 139.50p 15000
05/06/2017 139.50p 141.25p 139.50p 141.25p 10000
02/06/2017 143.00p 141.25p 141.25p 141.25p 0
01/06/2017 143.00p 143.00p 141.25p 141.25p 15874
31/05/2017 141.00p 143.00p 139.00p 139.50p 45898
30/05/2017 143.00p 142.00p 142.00p 142.00p 0
26/05/2017 143.00p 143.00p 142.00p 142.00p 13100
25/05/2017 142.50p 143.00p 141.40p 142.50p 50402
24/05/2017 141.00p 141.62p 141.00p 141.62p 21490
23/05/2017 141.00p 142.01p 140.25p 141.00p 94628
22/05/2017 140.00p 141.00p 138.25p 140.75p 29482
19/05/2017 140.00p 141.00p 140.00p 140.75p 67415
18/05/2017 136.50p 140.50p 135.37p 140.00p 214108
17/05/2017 136.00p 137.00p 134.75p 134.75p 24318
16/05/2017 135.75p 133.00p 133.00p 133.00p 0
15/05/2017 135.75p 135.75p 132.72p 133.00p 23578
12/05/2017 130.75p 130.75p 128.00p 128.00p 30507
11/05/2017 136.00p 136.00p 132.06p 133.25p 3100
10/05/2017 135.25p 136.00p 133.25p 133.25p 19282
09/05/2017 134.63p 134.63p 132.75p 132.75p 2000
08/05/2017 134.00p 134.00p 132.75p 132.75p 594
05/05/2017 134.75p 135.75p 132.75p 132.75p 59270
04/05/2017 131.75p 135.00p 130.75p 131.50p 60656
03/05/2017 126.00p 128.50p 125.25p 128.50p 10700
02/05/2017 126.38p 129.00p 126.38p 127.50p 12688
28/04/2017 128.00p 129.75p 128.00p 128.50p 35467
27/04/2017 127.50p 127.50p 127.00p 127.00p 150
26/04/2017 128.25p 128.25p 127.50p 127.50p 1500
25/04/2017 131.10p 129.00p 127.50p 127.50p 0
24/04/2017 131.10p 131.10p 129.00p 129.00p 4000
21/04/2017 130.45p 130.50p 129.00p 129.00p 2388
20/04/2017 130.45p 129.00p 129.00p 129.00p 0
19/04/2017 130.45p 130.45p 126.68p 129.00p 4056
18/04/2017 132.00p 132.00p 132.00p 132.00p 1313
13/04/2017 126.75p 129.00p 126.75p 129.00p 4589
12/04/2017 130.00p 130.00p 127.50p 127.50p 23720
11/04/2017 133.40p 133.40p 127.28p 130.50p 10478
10/04/2017 133.50p 134.00p 130.00p 131.75p 47980
07/04/2017 130.00p 133.50p 130.00p 131.25p 49943
06/04/2017 130.00p 131.00p 129.75p 130.25p 18931
05/04/2017 128.65p 130.25p 128.00p 130.25p 77437
04/04/2017 131.66p 132.00p 130.25p 130.25p 10207
03/04/2017 132.00p 132.00p 129.12p 130.25p 13543
31/03/2017 132.00p 132.00p 130.62p 131.25p 15155
30/03/2017 132.00p 132.00p 131.25p 131.25p 5064
29/03/2017 132.00p 132.50p 131.12p 131.12p 8198
28/03/2017 130.65p 134.28p 130.00p 130.25p 19001
27/03/2017 131.50p 132.50p 130.25p 130.25p 7278
24/03/2017 134.30p 134.86p 130.15p 131.50p 14237
23/03/2017 133.00p 135.00p 126.25p 131.50p 212965
22/03/2017 133.00p 134.75p 126.00p 129.50p 49182
21/03/2017 134.40p 134.00p 134.00p 134.00p 0
20/03/2017 134.40p 134.40p 133.07p 134.00p 10000
17/03/2017 134.40p 134.40p 134.00p 134.00p 347
16/03/2017 135.00p 135.00p 133.00p 134.00p 24596
15/03/2017 135.00p 135.00p 134.25p 134.25p 6535
14/03/2017 133.00p 134.40p 133.00p 134.00p 10740
13/03/2017 134.75p 134.75p 134.00p 134.00p 1500
10/03/2017 133.00p 134.48p 133.00p 134.00p 12217
09/03/2017 133.00p 134.00p 133.00p 134.00p 30536
08/03/2017 133.00p 136.22p 133.00p 134.00p 3156
07/03/2017 136.50p 136.50p 133.00p 134.75p 21654
06/03/2017 135.69p 135.69p 134.75p 134.75p 3058
03/03/2017 133.00p 136.06p 133.00p 134.75p 11902
02/03/2017 133.60p 135.00p 133.60p 134.75p 7500
01/03/2017 133.00p 133.00p 133.00p 133.00p 7165
28/02/2017 134.50p 134.50p 131.57p 133.25p 4242
27/02/2017 135.00p 135.00p 134.25p 134.25p 2212
24/02/2017 133.44p 135.63p 133.00p 134.25p 17324
23/02/2017 135.63p 135.63p 134.75p 134.75p 737
22/02/2017 133.44p 134.75p 134.75p 134.75p 0
21/02/2017 133.44p 134.75p 133.44p 134.75p 65
20/02/2017 136.50p 136.50p 134.63p 134.75p 9980
17/02/2017 136.19p 136.19p 135.25p 135.25p 2726
16/02/2017 135.00p 135.02p 134.75p 134.75p 10000
15/02/2017 136.50p 136.50p 136.50p 136.50p 0
14/02/2017 136.50p 137.50p 136.50p 136.50p 14431
13/02/2017 140.00p 140.00p 137.50p 137.50p 7032
10/02/2017 138.00p 138.00p 135.00p 137.50p 11440
09/02/2017 135.00p 137.50p 135.00p 137.50p 51000
08/02/2017 139.25p 139.25p 137.50p 137.50p 811
07/02/2017 139.38p 139.38p 137.50p 137.50p 467
06/02/2017 135.00p 139.38p 134.98p 137.50p 11482
03/02/2017 132.00p 135.00p 131.13p 132.50p 20957
02/02/2017 132.00p 135.00p 128.00p 129.50p 42000
01/02/2017 137.00p 137.25p 135.00p 136.50p 19294
31/01/2017 140.00p 141.75p 133.50p 135.00p 59058
30/01/2017 143.00p 143.50p 141.00p 141.00p 0
27/01/2017 143.00p 144.94p 143.00p 143.50p 5694
26/01/2017 140.63p 142.00p 140.00p 142.00p 7825
25/01/2017 143.00p 144.38p 141.00p 141.00p 109695
24/01/2017 144.00p 149.10p 142.50p 142.50p 18653
23/01/2017 149.25p 149.25p 144.75p 147.00p 2580
20/01/2017 149.00p 149.54p 146.00p 147.00p 15500
19/01/2017 145.00p 148.75p 145.00p 147.50p 3727
18/01/2017 152.50p 152.50p 148.75p 151.00p 8433
17/01/2017 149.38p 149.38p 149.00p 149.00p 3270
16/01/2017 149.25p 149.25p 147.50p 147.50p 1000
13/01/2017 150.00p 147.00p 147.00p 147.00p 0
12/01/2017 150.00p 150.00p 145.00p 147.00p 108988

*Close Price adjusted for both dividends and splits