Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/11/2018 206.44p 208.00p 206.44p 208.00p 3487
27/11/2018 210.00p 210.00p 208.00p 208.00p 6403
26/11/2018 208.00p 215.35p 208.00p 213.00p 7577
23/11/2018 206.08p 208.00p 208.00p 208.00p 0
22/11/2018 206.08p 209.56p 206.08p 208.00p 1538
21/11/2018 206.68p 208.00p 206.68p 208.00p 3541
20/11/2018 210.00p 210.00p 206.68p 208.00p 2969
19/11/2018 208.50p 217.40p 208.50p 213.00p 7724
16/11/2018 206.20p 207.96p 206.20p 207.00p 4396
15/11/2018 216.00p 216.00p 208.00p 212.00p 5201
14/11/2018 216.00p 216.17p 206.30p 212.00p 13927
13/11/2018 208.00p 215.50p 208.00p 208.00p 2040
12/11/2018 206.20p 208.00p 206.20p 208.00p 748
09/11/2018 208.00p 210.00p 206.22p 209.00p 7404
08/11/2018 210.00p 210.00p 208.00p 208.00p 4415
07/11/2018 216.00p 216.00p 210.00p 210.00p 3687
06/11/2018 205.36p 211.60p 205.36p 208.00p 6000
05/11/2018 211.60p 211.60p 208.00p 208.00p 36724
02/11/2018 212.31p 212.31p 206.20p 209.00p 3172
01/11/2018 209.70p 209.70p 209.00p 209.00p 233
31/10/2018 205.02p 210.14p 205.02p 208.00p 6381
30/10/2018 209.65p 209.65p 207.00p 207.00p 0
29/10/2018 209.65p 209.65p 205.02p 207.00p 1621
26/10/2018 204.22p 209.70p 204.18p 207.00p 6936
25/10/2018 209.70p 209.70p 207.00p 207.00p 476
24/10/2018 204.06p 209.94p 204.06p 207.00p 7806
23/10/2018 204.00p 206.66p 204.00p 204.00p 671385
22/10/2018 210.00p 211.70p 208.00p 208.00p 31688
19/10/2018 210.00p 210.00p 209.00p 209.00p 4500
18/10/2018 218.00p 222.00p 212.50p 217.00p 17384
17/10/2018 216.00p 220.00p 210.55p 220.00p 17415
16/10/2018 210.10p 218.50p 210.10p 216.00p 362140
15/10/2018 214.00p 219.60p 213.12p 216.00p 2546
12/10/2018 206.00p 213.64p 206.00p 206.00p 104521
11/10/2018 210.00p 210.88p 204.30p 210.00p 26982
10/10/2018 212.00p 220.00p 212.00p 216.00p 23807
09/10/2018 214.00p 226.00p 214.00p 226.00p 86782
08/10/2018 220.00p 226.00p 214.00p 214.00p 4538
05/10/2018 224.00p 224.00p 215.00p 220.00p 3066
04/10/2018 218.00p 224.00p 212.00p 224.00p 6043
03/10/2018 214.00p 217.00p 212.00p 216.00p 13302
02/10/2018 218.00p 218.00p 212.00p 216.00p 5651
01/10/2018 214.00p 218.00p 214.00p 216.00p 4721
28/09/2018 212.00p 217.60p 210.00p 214.00p 803439
27/09/2018 210.00p 217.00p 210.00p 217.00p 322467
26/09/2018 213.80p 213.80p 211.00p 211.00p 339
25/09/2018 214.00p 214.00p 210.00p 210.00p 243834
24/09/2018 214.00p 214.00p 206.20p 214.00p 520078
21/09/2018 207.90p 207.90p 206.00p 207.00p 7064
20/09/2018 208.00p 207.00p 207.00p 207.00p 0
19/09/2018 208.00p 208.00p 207.00p 207.00p 6881
18/09/2018 207.90p 207.90p 206.10p 207.00p 3886
17/09/2018 210.00p 214.26p 206.00p 208.00p 16444
14/09/2018 210.00p 215.36p 208.00p 212.00p 18574
13/09/2018 209.90p 209.90p 208.10p 209.00p 6103
12/09/2018 208.00p 210.00p 208.00p 209.00p 7035
11/09/2018 208.00p 213.00p 208.00p 213.00p 7490
10/09/2018 208.00p 214.00p 207.96p 214.00p 17344
07/09/2018 210.00p 213.00p 206.00p 213.00p 27189
06/09/2018 216.00p 216.00p 208.00p 212.00p 16174
05/09/2018 212.58p 216.00p 210.60p 216.00p 2278
04/09/2018 212.63p 216.00p 210.60p 216.00p 18277
03/09/2018 210.00p 217.70p 210.00p 215.00p 6831
31/08/2018 212.00p 218.78p 211.80p 216.00p 5295
30/08/2018 220.00p 221.50p 210.00p 210.00p 7291
29/08/2018 212.00p 220.00p 210.00p 210.00p 11533
28/08/2018 214.00p 220.80p 208.00p 208.00p 15965
24/08/2018 208.00p 214.68p 206.00p 212.00p 201703
23/08/2018 215.96p 218.00p 207.12p 209.00p 31132
22/08/2018 218.00p 218.90p 207.20p 211.00p 181862
21/08/2018 208.00p 214.32p 206.00p 210.00p 48167
20/08/2018 204.00p 214.60p 204.00p 211.00p 31427
17/08/2018 208.00p 215.49p 204.40p 206.00p 24316
16/08/2018 210.00p 214.49p 201.00p 211.00p 29594
15/08/2018 210.00p 210.00p 200.00p 204.00p 15675
14/08/2018 206.00p 214.90p 206.00p 207.00p 16365
13/08/2018 206.00p 206.00p 205.00p 205.00p 26375
10/08/2018 210.00p 216.80p 204.00p 205.00p 57333
09/08/2018 214.00p 214.32p 210.00p 210.00p 16760
08/08/2018 210.00p 214.00p 202.60p 210.00p 27183
07/08/2018 210.00p 217.20p 202.00p 206.00p 69303
06/08/2018 206.00p 226.00p 200.00p 209.00p 241397
03/08/2018 196.00p 201.50p 194.50p 199.00p 13581
02/08/2018 200.00p 200.00p 199.00p 199.00p 2500
01/08/2018 197.00p 200.00p 197.00p 199.50p 12151
31/07/2018 202.00p 202.00p 199.00p 199.00p 2000
30/07/2018 200.00p 202.38p 198.50p 198.50p 10546
27/07/2018 200.00p 201.84p 198.10p 199.50p 9027
26/07/2018 200.00p 202.00p 199.91p 202.00p 6671
25/07/2018 200.00p 200.00p 195.50p 197.50p 33928
24/07/2018 202.00p 206.76p 184.80p 196.00p 46622
23/07/2018 204.00p 212.50p 204.00p 204.00p 8838
20/07/2018 204.00p 209.00p 204.00p 209.00p 2000
19/07/2018 204.00p 205.00p 204.00p 205.00p 31300
18/07/2018 206.00p 208.00p 206.00p 208.00p 17661
17/07/2018 209.80p 209.80p 208.00p 208.00p 1110
16/07/2018 208.00p 211.00p 208.00p 211.00p 20613
13/07/2018 212.00p 212.00p 208.00p 210.00p 9520
12/07/2018 208.40p 212.00p 208.40p 212.00p 1200
11/07/2018 212.00p 212.00p 208.00p 210.00p 5035
10/07/2018 213.36p 213.36p 212.00p 212.00p 2851
09/07/2018 214.00p 214.00p 208.15p 210.00p 7385
06/07/2018 208.66p 212.02p 208.30p 212.00p 18886
05/07/2018 210.00p 212.00p 210.00p 210.00p 128483
04/07/2018 211.80p 211.00p 210.00p 211.00p 0
03/07/2018 211.80p 211.80p 210.00p 210.00p 1916
02/07/2018 212.00p 212.00p 210.00p 210.00p 10084
29/06/2018 210.00p 214.68p 209.00p 209.00p 11917
28/06/2018 210.00p 213.00p 210.00p 213.00p 8624
27/06/2018 215.20p 215.20p 212.00p 212.00p 1420
26/06/2018 208.50p 212.00p 208.50p 212.00p 600
25/06/2018 214.00p 215.20p 212.00p 212.00p 25500
22/06/2018 208.80p 212.00p 208.80p 212.00p 4931
21/06/2018 210.00p 213.80p 208.00p 211.00p 53918
20/06/2018 214.68p 214.98p 212.00p 212.00p 6247
19/06/2018 212.00p 212.00p 212.00p 212.00p 0
18/06/2018 212.00p 214.68p 210.00p 212.00p 49297
15/06/2018 213.12p 213.34p 212.00p 212.00p 4334
14/06/2018 216.00p 218.68p 208.80p 216.00p 9018
13/06/2018 214.00p 216.00p 210.80p 213.00p 39686
12/06/2018 212.00p 212.68p 210.00p 210.00p 6303
11/06/2018 208.00p 216.00p 206.00p 211.00p 76550
08/06/2018 208.00p 209.00p 206.00p 209.00p 191525
07/06/2018 208.00p 208.68p 207.00p 207.00p 18142
06/06/2018 206.72p 211.34p 204.60p 207.00p 5439
05/06/2018 206.00p 210.00p 206.00p 206.00p 26444
04/06/2018 212.00p 215.40p 206.00p 208.00p 356942
01/06/2018 216.00p 216.00p 213.00p 213.00p 3724
31/05/2018 214.00p 214.00p 210.40p 212.00p 5475
30/05/2018 210.00p 217.12p 210.00p 214.00p 11100
29/05/2018 212.60p 215.00p 212.60p 215.00p 1000
25/05/2018 216.00p 216.00p 212.00p 212.00p 249
24/05/2018 215.70p 215.70p 214.00p 214.00p 2544
23/05/2018 216.00p 216.00p 213.00p 213.00p 936
22/05/2018 216.00p 216.20p 210.80p 214.00p 2866
21/05/2018 216.00p 216.00p 214.00p 214.00p 2310
18/05/2018 218.00p 218.00p 214.00p 214.00p 1861
17/05/2018 210.00p 211.00p 208.00p 211.00p 13644
16/05/2018 212.00p 215.00p 210.00p 213.00p 16178
15/05/2018 216.00p 216.00p 213.35p 216.00p 4441
14/05/2018 222.00p 222.00p 213.55p 217.00p 3733
11/05/2018 214.00p 218.00p 214.00p 217.00p 11637
10/05/2018 216.80p 217.00p 216.80p 217.00p 1850
09/05/2018 212.00p 215.00p 210.00p 214.00p 9155
08/05/2018 215.00p 215.00p 215.00p 215.00p 4505
04/05/2018 214.00p 215.00p 210.00p 215.00p 12300
03/05/2018 216.00p 221.92p 214.00p 219.00p 30782
02/05/2018 210.00p 213.00p 210.00p 213.00p 8656
01/05/2018 210.00p 213.00p 210.00p 213.00p 6774
30/04/2018 212.00p 218.00p 210.00p 214.00p 30687
27/04/2018 218.00p 221.20p 214.00p 220.00p 8560
26/04/2018 216.00p 224.00p 216.00p 224.00p 21396
25/04/2018 200.00p 220.00p 200.00p 214.00p 45913
24/04/2018 199.00p 199.00p 197.50p 197.50p 1000
23/04/2018 197.00p 201.94p 196.18p 197.50p 15638
20/04/2018 193.00p 194.00p 192.00p 192.00p 17541
19/04/2018 196.00p 196.00p 192.50p 192.50p 3030
18/04/2018 190.00p 190.50p 190.00p 190.50p 2500
17/04/2018 193.00p 194.81p 188.26p 193.50p 5959
16/04/2018 190.00p 193.00p 188.50p 188.50p 41571
13/04/2018 185.00p 185.00p 185.00p 185.00p 11000
12/04/2018 185.00p 188.23p 182.10p 185.00p 11303
11/04/2018 185.00p 185.00p 182.04p 182.50p 3611
10/04/2018 185.00p 185.00p 182.50p 182.50p 533
09/04/2018 185.00p 185.00p 182.50p 182.50p 5130
06/04/2018 181.75p 185.00p 181.75p 182.50p 4309
05/04/2018 182.00p 184.00p 182.00p 183.00p 6504
04/04/2018 181.70p 181.70p 179.00p 179.00p 1094
03/04/2018 176.60p 182.92p 176.60p 178.00p 5753
29/03/2018 182.00p 182.60p 179.00p 179.00p 2878
28/03/2018 180.00p 180.00p 175.50p 178.00p 8808
27/03/2018 169.00p 180.00p 163.55p 178.50p 31403
26/03/2018 162.00p 166.50p 165.50p 166.50p 0
23/03/2018 162.00p 165.50p 162.00p 165.50p 10200
22/03/2018 167.00p 168.00p 165.00p 165.00p 159500
21/03/2018 164.00p 167.00p 161.30p 167.00p 6380
20/03/2018 163.00p 167.00p 160.10p 165.50p 37329
19/03/2018 161.80p 161.80p 161.50p 161.50p 741
16/03/2018 163.00p 168.34p 160.00p 166.50p 12900
15/03/2018 165.00p 165.00p 152.00p 165.00p 32066
14/03/2018 165.20p 170.00p 165.20p 170.00p 1500
13/03/2018 169.00p 170.00p 169.00p 170.00p 0
12/03/2018 169.00p 177.10p 166.00p 169.00p 37221
09/03/2018 178.00p 178.00p 168.00p 172.00p 9400
08/03/2018 175.00p 175.00p 173.50p 173.50p 11750
07/03/2018 174.30p 174.30p 172.00p 172.00p 9
06/03/2018 170.00p 173.86p 170.00p 172.00p 814000
05/03/2018 169.17p 171.50p 169.17p 171.50p 7450
02/03/2018 174.40p 172.00p 171.50p 171.50p 0
01/03/2018 174.40p 174.40p 172.00p 172.00p 27
28/02/2018 177.00p 177.00p 171.58p 174.50p 15110
27/02/2018 174.20p 174.20p 174.00p 174.00p 1150
26/02/2018 173.00p 174.00p 170.00p 174.00p 33293
23/02/2018 176.30p 176.30p 176.00p 176.00p 300
22/02/2018 173.12p 173.50p 173.00p 173.50p 5924
21/02/2018 174.75p 176.50p 173.00p 176.00p 8816
20/02/2018 175.00p 179.50p 174.00p 174.00p 8549
19/02/2018 175.00p 177.40p 175.00p 176.50p 22060
16/02/2018 182.00p 182.00p 177.00p 178.50p 6228
15/02/2018 178.00p 181.00p 177.40p 179.50p 8625

*Close Price adjusted for both dividends and splits