Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2024 14.60p 16.00p 14.00p 14.50p 210768
08/02/2024 14.95p 16.00p 14.00p 14.75p 160565
07/02/2024 14.75p 15.65p 14.40p 14.85p 74667
06/02/2024 14.75p 15.85p 14.00p 14.75p 500677
05/02/2024 14.20p 15.40p 14.20p 14.20p 86383
02/02/2024 15.00p 15.65p 14.71p 15.00p 107142
01/02/2024 14.80p 16.20p 14.50p 14.90p 150823
31/01/2024 15.35p 16.60p 14.10p 15.40p 93466
30/01/2024 15.00p 16.60p 14.15p 14.75p 634575
29/01/2024 15.10p 16.95p 14.00p 14.00p 572703
26/01/2024 16.55p 18.00p 15.10p 15.80p 1307709
25/01/2024 13.80p 17.35p 13.80p 16.40p 1380666
24/01/2024 15.05p 15.95p 13.00p 13.80p 1274373
23/01/2024 16.50p 18.53p 15.06p 15.60p 4055340
22/01/2024 18.15p 18.45p 15.00p 17.00p 7335802
19/01/2024 20.20p 22.00p 17.50p 18.15p 9773910
18/01/2024 25.90p 26.70p 19.05p 21.30p 24647912
17/01/2024 31.00p 33.00p 25.50p 26.30p 4091063
16/01/2024 33.00p 36.90p 33.00p 34.00p 1716620
15/01/2024 33.20p 35.00p 32.10p 34.50p 485939
12/01/2024 34.20p 34.55p 32.70p 33.60p 920672
11/01/2024 31.40p 34.80p 31.00p 34.40p 1798005
10/01/2024 28.00p 34.00p 28.00p 31.00p 1527197
09/01/2024 28.40p 30.00p 28.20p 28.40p 253847
08/01/2024 29.50p 29.80p 28.00p 29.00p 704210
05/01/2024 26.50p 29.00p 26.50p 28.20p 1466573
04/01/2024 26.00p 28.90p 26.00p 26.50p 399102
03/01/2024 27.60p 29.00p 26.00p 27.00p 833691
02/01/2024 27.50p 29.00p 27.00p 28.15p 209619
29/12/2023 27.70p 28.50p 27.40p 28.00p 259828
28/12/2023 28.40p 29.90p 27.56p 28.40p 489276
27/12/2023 29.60p 30.00p 28.00p 29.60p 141462
22/12/2023 29.00p 31.00p 27.76p 29.20p 418009
21/12/2023 28.00p 32.00p 27.34p 29.50p 1950704
20/12/2023 26.00p 28.00p 26.00p 26.90p 420813
19/12/2023 25.00p 27.00p 25.00p 26.00p 323523
18/12/2023 25.70p 28.00p 25.18p 25.80p 538292
15/12/2023 25.00p 28.00p 25.00p 26.60p 194767
14/12/2023 25.50p 27.20p 25.50p 26.30p 646332
13/12/2023 26.00p 27.20p 25.50p 26.00p 403152
12/12/2023 26.00p 28.50p 26.00p 26.00p 432670
11/12/2023 26.20p 28.50p 26.10p 26.60p 603420
08/12/2023 26.20p 28.30p 26.20p 27.00p 200391
07/12/2023 26.20p 27.90p 26.20p 26.70p 111416
06/12/2023 26.20p 28.00p 26.20p 26.60p 92756
05/12/2023 28.00p 28.00p 26.20p 26.50p 107824
04/12/2023 26.00p 27.90p 25.50p 26.00p 702171
01/12/2023 26.00p 27.90p 25.86p 26.20p 426639
30/11/2023 27.60p 28.52p 25.88p 26.60p 808001
29/11/2023 29.90p 30.40p 27.60p 29.00p 294122
28/11/2023 29.70p 29.90p 28.10p 28.30p 639997
27/11/2023 29.00p 30.90p 28.00p 29.00p 502496
24/11/2023 30.50p 31.90p 29.00p 29.00p 460452
23/11/2023 31.00p 31.60p 29.70p 30.40p 470349
22/11/2023 32.10p 34.90p 31.00p 31.30p 408465
21/11/2023 34.70p 35.00p 32.10p 34.70p 208105
20/11/2023 36.00p 36.00p 33.00p 34.80p 473399
17/11/2023 35.40p 35.50p 33.00p 35.00p 321971
16/11/2023 31.60p 35.50p 30.00p 35.00p 1145942
15/11/2023 29.00p 32.00p 28.00p 32.00p 412393
14/11/2023 29.00p 30.40p 28.00p 29.50p 774967
13/11/2023 30.50p 32.90p 28.60p 29.20p 1273629
10/11/2023 33.00p 35.00p 31.20p 31.50p 674448
09/11/2023 35.90p 36.00p 33.00p 34.00p 287799
08/11/2023 35.50p 36.13p 33.10p 34.20p 560415
07/11/2023 33.30p 38.80p 31.10p 35.40p 1689708
06/11/2023 32.00p 35.00p 31.57p 33.00p 672929
03/11/2023 32.90p 34.81p 32.10p 33.75p 278788
02/11/2023 33.70p 35.00p 32.10p 33.10p 1011919
01/11/2023 34.20p 35.90p 33.50p 33.60p 466390
31/10/2023 34.10p 36.50p 34.10p 35.00p 547569
30/10/2023 34.80p 36.60p 34.00p 34.00p 595722
27/10/2023 35.00p 36.50p 32.40p 34.00p 1261437
26/10/2023 31.50p 35.80p 31.50p 34.00p 967383
25/10/2023 31.10p 34.00p 31.00p 31.20p 431413
24/10/2023 30.50p 34.00p 30.50p 31.20p 957997
23/10/2023 33.10p 35.00p 30.60p 31.00p 992970
20/10/2023 33.50p 36.00p 33.10p 34.20p 1128568
19/10/2023 35.00p 37.00p 33.11p 34.00p 887245
18/10/2023 38.00p 41.90p 34.30p 34.70p 5259921
17/10/2023 33.50p 36.00p 31.10p 33.00p 2028988
16/10/2023 35.00p 36.50p 33.50p 34.90p 982751
13/10/2023 36.60p 39.00p 34.60p 36.00p 1145933
12/10/2023 38.50p 39.00p 37.00p 37.00p 881618
11/10/2023 40.00p 41.00p 37.15p 38.60p 1313566
10/10/2023 38.10p 41.00p 37.10p 40.00p 2254688
09/10/2023 38.50p 41.00p 36.00p 38.00p 2217861
06/10/2023 36.50p 50.00p 31.60p 40.00p 4309565
05/10/2023 40.00p 43.60p 36.20p 37.00p 4555274
04/10/2023 48.70p 49.00p 41.00p 41.00p 5654674
03/10/2023 40.50p 52.00p 36.10p 47.00p 18992666
02/10/2023 37.00p 39.70p 32.50p 34.30p 7470708
29/09/2023 28.40p 37.90p 26.25p 37.00p 6950110
28/09/2023 31.40p 32.60p 25.00p 28.50p 5624004
27/09/2023 27.10p 39.90p 26.50p 30.70p 23772272
26/09/2023 13.00p 28.60p 11.18p 26.80p 22641484
25/09/2023 10.05p 10.48p 10.10p 10.45p 30507
22/09/2023 10.05p 10.55p 10.00p 10.48p 58184
21/09/2023 11.00p 10.60p 10.28p 10.50p 663545
20/09/2023 11.00p 11.10p 10.70p 10.75p 141399
19/09/2023 10.40p 11.05p 10.61p 10.80p 134857
18/09/2023 10.40p 11.05p 10.55p 10.55p 165254
15/09/2023 10.40p 10.91p 10.40p 10.83p 175953
14/09/2023 10.70p 10.90p 10.50p 10.63p 614368
13/09/2023 10.80p 11.29p 10.24p 10.55p 834317
12/09/2023 10.80p 11.30p 10.61p 10.75p 74905
11/09/2023 11.00p 11.30p 10.77p 10.90p 228080
08/09/2023 10.85p 12.00p 10.85p 11.40p 10915
07/09/2023 10.85p 11.13p 10.85p 11.13p 57933
06/09/2023 10.50p 10.85p 10.50p 10.85p 2276
05/09/2023 11.40p 11.25p 10.58p 11.25p 39380
04/09/2023 11.40p 11.25p 10.80p 11.25p 12390
01/09/2023 11.40p 11.08p 10.99p 11.08p 10000
31/08/2023 11.40p 11.50p 10.57p 11.08p 537058
30/08/2023 11.20p 11.45p 10.81p 11.13p 23275
29/08/2023 11.20p 11.95p 11.13p 11.13p 435
25/08/2023 11.20p 11.20p 11.00p 11.10p 258469
24/08/2023 11.20p 11.20p 11.00p 11.10p 275323
23/08/2023 11.00p 11.25p 11.00p 11.10p 218299
22/08/2023 11.20p 11.35p 11.16p 11.33p 547891
21/08/2023 11.00p 11.20p 11.00p 11.00p 321322
18/08/2023 10.85p 11.80p 10.58p 11.03p 2212889
17/08/2023 10.85p 11.25p 10.85p 11.25p 151895
16/08/2023 11.50p 11.40p 11.25p 11.40p 49751
15/08/2023 11.50p 11.40p 10.85p 11.40p 1792
14/08/2023 11.50p 11.45p 11.04p 11.25p 204386
11/08/2023 11.50p 11.50p 10.80p 11.23p 164087
10/08/2023 11.00p 11.30p 11.10p 11.25p 135550
09/08/2023 11.00p 12.00p 10.49p 11.50p 201744
08/08/2023 11.60p 11.55p 11.21p 11.28p 244130
07/08/2023 11.60p 11.60p 10.56p 11.35p 279164
04/08/2023 11.05p 11.95p 10.96p 11.60p 173894
03/08/2023 10.70p 11.60p 10.70p 11.30p 107842
02/08/2023 11.25p 11.95p 11.25p 11.38p 1193485
01/08/2023 10.20p 10.60p 10.00p 10.60p 580524
31/07/2023 11.00p 11.22p 10.43p 10.75p 71268
28/07/2023 11.00p 11.95p 10.83p 10.83p 85016
27/07/2023 11.00p 11.95p 10.78p 10.90p 234512
26/07/2023 11.60p 11.63p 11.22p 11.63p 39070
25/07/2023 11.60p 11.80p 11.08p 11.70p 69088
24/07/2023 11.80p 11.75p 11.30p 11.75p 45631
21/07/2023 11.80p 11.98p 11.40p 11.98p 35080
20/07/2023 11.80p 12.03p 11.98p 11.98p 0
19/07/2023 11.80p 12.47p 11.35p 12.03p 75370
18/07/2023 11.35p 12.00p 11.35p 12.00p 11771
17/07/2023 11.30p 12.60p 11.30p 11.98p 25634
14/07/2023 12.30p 11.65p 11.27p 11.65p 156
13/07/2023 12.30p 12.45p 11.95p 11.95p 2600
12/07/2023 12.30p 12.45p 11.59p 12.00p 4240
11/07/2023 12.30p 12.50p 12.00p 12.05p 7518
10/07/2023 12.30p 13.28p 11.70p 11.70p 119103
07/07/2023 13.55p 12.93p 12.70p 12.93p 332
06/07/2023 13.55p 13.02p 12.70p 12.93p 194599
05/07/2023 13.55p 13.64p 12.80p 13.18p 35527
04/07/2023 13.55p 13.79p 12.92p 13.18p 117234
03/07/2023 13.50p 13.90p 13.28p 13.60p 221591
30/06/2023 13.60p 13.95p 13.20p 13.68p 222774
29/06/2023 12.50p 13.53p 12.40p 13.53p 120137
28/06/2023 11.60p 12.90p 11.60p 12.90p 501304
27/06/2023 12.40p 13.00p 11.20p 12.58p 166816
26/06/2023 12.30p 12.67p 11.58p 12.10p 9820
23/06/2023 12.30p 12.81p 11.20p 12.23p 181473
22/06/2023 12.30p 13.00p 12.29p 12.43p 55780
21/06/2023 12.30p 12.75p 11.64p 12.48p 220233
20/06/2023 11.95p 12.48p 11.28p 12.28p 436034
19/06/2023 11.00p 11.80p 10.80p 11.43p 45542
16/06/2023 11.00p 11.32p 10.63p 10.75p 180279
15/06/2023 11.00p 11.55p 10.40p 11.50p 605035
14/06/2023 10.00p 10.95p 10.24p 10.45p 86782
13/06/2023 10.00p 11.75p 9.20p 10.18p 1297130
12/06/2023 11.55p 12.05p 10.20p 10.73p 682848
09/06/2023 13.00p 13.54p 12.05p 12.65p 434529
08/06/2023 13.65p 13.49p 13.20p 13.45p 30365
07/06/2023 13.65p 14.03p 13.52p 13.65p 135032
06/06/2023 13.00p 14.25p 13.70p 13.70p 2593
05/06/2023 13.00p 14.25p 13.66p 13.70p 101710
02/06/2023 13.00p 14.30p 13.65p 13.65p 18597
01/06/2023 13.00p 14.00p 13.68p 13.68p 95875
31/05/2023 13.00p 14.00p 13.00p 13.47p 187509
30/05/2023 14.95p 14.95p 12.83p 13.80p 551178
26/05/2023 16.15p 17.60p 16.10p 16.82p 36668
25/05/2023 16.65p 16.70p 16.25p 16.53p 272871
24/05/2023 16.65p 17.25p 16.15p 16.63p 44747
23/05/2023 16.35p 17.57p 16.35p 16.95p 62164
22/05/2023 16.95p 17.89p 16.15p 17.30p 341933
19/05/2023 16.50p 16.80p 16.15p 16.47p 38773
18/05/2023 16.50p 16.80p 16.07p 16.47p 133469
17/05/2023 17.55p 17.95p 16.50p 17.03p 140997
16/05/2023 17.25p 17.39p 16.72p 17.25p 210761
15/05/2023 17.25p 18.00p 16.80p 17.35p 282169
12/05/2023 16.70p 17.00p 16.00p 16.85p 24769
11/05/2023 16.65p 16.65p 15.80p 16.37p 163647
10/05/2023 15.80p 16.70p 15.35p 16.00p 100454
09/05/2023 15.80p 16.33p 15.55p 15.95p 126039
05/05/2023 15.80p 15.95p 15.55p 15.95p 114
04/05/2023 15.80p 16.10p 15.50p 15.95p 193904
03/05/2023 16.00p 16.60p 15.86p 16.37p 59678
02/05/2023 16.00p 17.21p 15.95p 16.37p 272170
28/04/2023 15.20p 15.90p 15.28p 15.48p 32723
27/04/2023 15.20p 15.94p 15.48p 15.48p 491171

*Close Price adjusted for both dividends and splits