Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/01/2017 151.60p 152.00p 150.00p 152.00p 57651
10/01/2017 150.50p 152.00p 150.50p 152.00p 187
09/01/2017 150.30p 152.25p 150.00p 152.00p 88565
06/01/2017 153.00p 153.00p 150.38p 151.75p 6344
05/01/2017 150.30p 151.50p 150.00p 151.50p 110482
04/01/2017 150.30p 151.50p 150.30p 151.50p 66772
03/01/2017 150.00p 152.63p 148.00p 151.50p 378601
30/12/2016 153.00p 151.50p 151.50p 151.50p 0
29/12/2016 153.00p 155.63p 151.50p 151.50p 47574
28/12/2016 156.00p 156.00p 154.50p 154.50p 951
23/12/2016 155.00p 157.70p 154.50p 154.50p 18500
22/12/2016 159.00p 159.00p 157.00p 157.00p 3698
21/12/2016 159.00p 160.00p 158.00p 158.00p 21378
20/12/2016 158.00p 158.70p 155.00p 157.50p 40029
19/12/2016 156.50p 157.07p 153.63p 155.50p 56691
16/12/2016 158.00p 159.90p 154.00p 155.00p 79790
15/12/2016 158.00p 159.50p 158.00p 159.50p 20000
14/12/2016 160.10p 160.10p 159.00p 159.00p 2120
13/12/2016 160.00p 160.20p 158.50p 158.50p 13272
12/12/2016 161.00p 161.75p 160.63p 161.50p 19108
09/12/2016 159.00p 161.25p 159.00p 159.50p 9011
08/12/2016 160.00p 162.12p 159.50p 159.50p 26738
07/12/2016 160.00p 161.00p 158.00p 160.50p 49256
06/12/2016 163.00p 168.00p 156.00p 159.00p 582860

*Close Price adjusted for both dividends and splits