Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/02/2018 177.00p 180.00p 174.00p 174.00p 28689
13/02/2018 178.95p 178.95p 178.00p 178.50p 779
12/02/2018 177.00p 178.92p 177.00p 178.50p 4118
09/02/2018 180.00p 182.50p 181.50p 181.50p 12500
08/02/2018 180.00p 183.45p 179.40p 182.50p 15086
07/02/2018 177.00p 185.00p 175.90p 184.00p 17837
06/02/2018 170.00p 173.00p 165.00p 171.00p 5281002
05/02/2018 178.00p 181.90p 172.69p 175.00p 13928
02/02/2018 182.00p 182.00p 175.00p 179.50p 88152
01/02/2018 181.00p 184.51p 180.00p 180.00p 1012014
31/01/2018 175.00p 180.29p 175.00p 179.00p 20942
30/01/2018 184.00p 184.00p 175.00p 177.50p 31782
29/01/2018 190.00p 190.04p 185.00p 188.00p 8825
26/01/2018 189.00p 190.50p 186.00p 190.50p 1803
25/01/2018 184.00p 190.70p 183.96p 190.50p 15576
24/01/2018 186.00p 190.00p 189.50p 189.50p 0
23/01/2018 186.00p 192.00p 184.00p 190.00p 11262
22/01/2018 190.00p 193.00p 185.00p 190.00p 3496
19/01/2018 185.00p 187.00p 185.00p 186.50p 1520
18/01/2018 187.00p 187.90p 183.00p 186.50p 29755
17/01/2018 189.00p 195.89p 189.00p 191.00p 54025
16/01/2018 189.00p 193.92p 186.00p 190.00p 3967
15/01/2018 191.00p 196.87p 191.00p 192.50p 5469
12/01/2018 187.00p 189.97p 185.50p 185.50p 3500
11/01/2018 200.00p 200.00p 184.00p 193.00p 26558
10/01/2018 204.00p 208.00p 204.00p 206.00p 21948
09/01/2018 193.00p 204.00p 192.00p 204.00p 17156
08/01/2018 181.00p 204.00p 180.00p 204.00p 182456
05/01/2018 180.00p 180.00p 175.00p 175.00p 22927
04/01/2018 174.00p 175.00p 167.00p 174.00p 19325
03/01/2018 172.00p 173.00p 166.41p 171.50p 9149
02/01/2018 170.00p 170.50p 166.53p 170.50p 24908
29/12/2017 174.75p 176.74p 171.50p 171.50p 3750
28/12/2017 175.00p 175.00p 166.25p 171.00p 14500
27/12/2017 177.00p 177.00p 170.00p 172.50p 21083
22/12/2017 180.00p 180.00p 178.50p 178.50p 5850
21/12/2017 182.25p 184.97p 182.00p 183.50p 56482
20/12/2017 184.50p 185.00p 183.50p 183.50p 5650
19/12/2017 183.00p 184.04p 183.00p 183.50p 4500
18/12/2017 180.00p 182.00p 177.24p 182.00p 9386
15/12/2017 182.22p 188.90p 182.22p 186.00p 1865
14/12/2017 185.56p 194.54p 185.56p 190.37p 1950
13/12/2017 190.00p 190.00p 184.25p 185.13p 15528
12/12/2017 185.75p 194.02p 185.00p 192.38p 18979
11/12/2017 190.00p 190.00p 182.33p 183.50p 31279
08/12/2017 194.25p 199.00p 191.00p 193.75p 5246
07/12/2017 199.51p 199.51p 194.60p 199.37p 506
06/12/2017 202.00p 204.61p 190.83p 195.50p 14945
05/12/2017 203.75p 207.00p 200.33p 202.00p 6628
04/12/2017 207.00p 207.00p 203.50p 203.50p 1047
01/12/2017 207.00p 207.00p 204.50p 204.50p 2434
30/11/2017 207.00p 207.00p 204.63p 204.63p 4366
29/11/2017 207.00p 207.00p 204.25p 204.25p 2627
28/11/2017 200.05p 204.54p 200.05p 202.13p 5506
27/11/2017 204.75p 207.00p 200.44p 202.75p 5347
24/11/2017 205.00p 209.90p 201.08p 206.00p 6714
23/11/2017 214.00p 214.00p 208.38p 208.38p 5500
22/11/2017 205.00p 209.88p 209.12p 209.88p 9400
21/11/2017 205.00p 214.00p 205.00p 209.12p 3820
20/11/2017 211.25p 214.00p 205.20p 208.63p 17130

*Close Price adjusted for both dividends and splits