Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2023 15.20p 17.00p 15.05p 15.43p 407694
25/04/2023 16.05p 16.45p 14.83p 15.83p 423889
24/04/2023 15.50p 15.50p 14.80p 15.13p 638239
21/04/2023 14.50p 15.02p 14.36p 14.97p 193673
20/04/2023 14.50p 15.45p 14.25p 14.75p 95632
19/04/2023 15.95p 16.41p 14.90p 14.90p 389058
18/04/2023 15.40p 15.78p 15.40p 15.53p 502154
17/04/2023 16.00p 16.28p 15.45p 15.60p 197108
14/04/2023 15.70p 15.85p 15.29p 15.85p 15769
13/04/2023 15.70p 15.82p 15.18p 15.48p 93142
12/04/2023 16.20p 16.03p 15.50p 16.02p 172284
11/04/2023 16.20p 16.60p 15.29p 16.02p 43255
06/04/2023 16.20p 16.55p 15.29p 15.70p 409424
05/04/2023 16.00p 16.73p 15.35p 15.85p 736484
04/04/2023 15.10p 15.45p 14.36p 14.75p 186974
03/04/2023 13.80p 14.95p 14.10p 14.75p 160380
31/03/2023 13.80p 14.69p 13.67p 14.25p 285524
30/03/2023 13.05p 14.00p 13.36p 13.50p 204961
29/03/2023 13.05p 13.71p 12.55p 13.40p 291595
28/03/2023 14.50p 15.45p 13.33p 13.53p 393944
27/03/2023 16.45p 15.88p 15.00p 15.38p 36558
24/03/2023 16.45p 15.75p 15.20p 15.75p 45060
23/03/2023 16.45p 16.45p 15.30p 15.78p 58183
22/03/2023 16.45p 16.45p 15.30p 15.88p 259688
21/03/2023 15.55p 15.73p 15.14p 15.73p 109517
20/03/2023 15.55p 16.67p 15.11p 15.73p 139891
17/03/2023 16.70p 16.95p 15.65p 16.25p 65340
16/03/2023 16.90p 17.00p 15.50p 16.25p 217848
15/03/2023 16.90p 17.33p 15.61p 16.05p 232880
14/03/2023 18.00p 16.90p 16.30p 16.45p 106074
13/03/2023 18.00p 18.00p 16.00p 16.50p 281074
10/03/2023 17.80p 17.81p 17.24p 17.33p 111163
09/03/2023 18.80p 18.58p 17.72p 18.03p 79633
08/03/2023 18.80p 18.83p 18.36p 18.40p 19242
07/03/2023 18.95p 19.00p 18.10p 18.40p 359509
06/03/2023 18.95p 19.00p 18.17p 18.50p 116462
03/03/2023 18.95p 19.75p 18.17p 18.60p 192829
02/03/2023 19.00p 19.59p 18.55p 18.85p 162466
01/03/2023 19.75p 20.90p 18.55p 19.00p 426123
28/02/2023 20.70p 20.90p 19.66p 19.90p 120065
27/02/2023 19.90p 20.89p 19.79p 20.00p 239790
24/02/2023 19.90p 19.90p 18.73p 19.75p 102047
23/02/2023 19.40p 20.12p 18.05p 19.30p 178061
22/02/2023 19.40p 20.90p 18.70p 19.05p 272923
21/02/2023 20.00p 20.11p 18.69p 19.43p 204352
20/02/2023 18.45p 20.90p 18.45p 19.95p 748904
17/02/2023 17.05p 18.49p 17.58p 18.22p 156197
16/02/2023 17.05p 18.55p 17.54p 17.83p 27234
15/02/2023 17.05p 18.50p 16.83p 17.60p 286593
14/02/2023 18.50p 18.50p 17.81p 17.85p 46854
13/02/2023 18.00p 18.76p 17.52p 17.83p 141115
10/02/2023 19.30p 20.00p 18.05p 18.40p 222271
09/02/2023 19.80p 20.00p 17.58p 19.00p 1013471
08/02/2023 18.00p 20.51p 17.55p 18.88p 2533267
07/02/2023 17.00p 17.15p 16.40p 16.93p 460301
06/02/2023 16.50p 17.95p 15.80p 17.00p 787642
03/02/2023 15.00p 16.35p 14.50p 15.28p 269319
02/02/2023 15.00p 15.49p 15.07p 15.38p 8161
01/02/2023 15.00p 15.67p 15.04p 15.45p 8542
31/01/2023 15.00p 15.84p 14.60p 15.73p 189335
30/01/2023 15.00p 16.05p 14.87p 15.35p 131368
27/01/2023 15.00p 16.10p 14.75p 15.55p 454212
26/01/2023 14.55p 15.95p 13.25p 15.00p 250818
25/01/2023 14.75p 14.75p 13.25p 14.40p 286320
24/01/2023 14.00p 15.95p 13.31p 13.65p 376131
23/01/2023 15.30p 16.45p 14.00p 15.28p 445791
20/01/2023 17.50p 16.50p 15.30p 15.90p 85735
19/01/2023 17.50p 17.45p 15.50p 16.50p 10899
18/01/2023 17.50p 17.50p 15.84p 16.35p 35696
17/01/2023 16.00p 17.45p 15.82p 16.75p 16385
16/01/2023 16.00p 16.65p 15.71p 16.65p 62824
13/01/2023 15.35p 16.15p 15.48p 16.15p 35632
12/01/2023 15.35p 17.95p 15.30p 16.15p 40256
11/01/2023 15.35p 16.75p 15.50p 16.75p 15676
10/01/2023 15.35p 17.00p 15.63p 16.65p 21784
09/01/2023 15.35p 17.90p 15.35p 16.25p 27048
06/01/2023 16.00p 17.00p 15.64p 16.02p 162393
05/01/2023 16.40p 17.19p 15.23p 15.65p 427941
04/01/2023 17.00p 17.15p 17.15p 17.15p 0
03/01/2023 17.00p 17.95p 16.30p 17.15p 70975
30/12/2022 17.00p 18.00p 16.30p 17.15p 36202
29/12/2022 16.50p 17.59p 16.50p 17.50p 120506
28/12/2022 17.05p 17.95p 17.25p 17.25p 36009
23/12/2022 17.05p 17.25p 16.73p 17.25p 22130
22/12/2022 17.05p 17.95p 17.00p 17.50p 88661
21/12/2022 17.05p 18.95p 17.00p 18.00p 33474
20/12/2022 17.05p 18.20p 17.05p 18.00p 10236
19/12/2022 18.00p 18.40p 17.18p 18.00p 134538
16/12/2022 18.00p 19.24p 17.15p 18.00p 234188
15/12/2022 18.75p 18.75p 18.20p 18.75p 47578
14/12/2022 19.00p 19.65p 18.20p 18.50p 22513
13/12/2022 19.05p 19.11p 18.15p 18.50p 480792
12/12/2022 20.50p 20.11p 19.00p 19.50p 8105
09/12/2022 20.50p 20.38p 19.32p 19.63p 97333
08/12/2022 20.50p 20.50p 19.52p 20.13p 81248
07/12/2022 19.65p 20.62p 19.65p 20.20p 93204
06/12/2022 20.00p 20.60p 19.75p 20.25p 132770
05/12/2022 20.00p 20.55p 19.60p 20.25p 182082
02/12/2022 20.00p 20.90p 20.00p 20.15p 200640
01/12/2022 20.00p 21.90p 19.70p 20.40p 545297
30/11/2022 21.80p 22.50p 20.10p 21.00p 608914
29/11/2022 21.80p 22.16p 20.10p 20.95p 317631
28/11/2022 21.00p 22.75p 20.50p 21.85p 1531922
25/11/2022 19.75p 20.86p 19.00p 19.90p 959819
24/11/2022 19.45p 19.94p 18.50p 19.23p 378731
23/11/2022 19.45p 21.20p 19.00p 19.25p 376805
22/11/2022 20.10p 21.20p 20.00p 20.48p 300643
21/11/2022 21.90p 22.71p 20.10p 20.80p 256318
18/11/2022 20.10p 22.00p 20.10p 22.00p 284080
17/11/2022 21.00p 22.00p 19.05p 21.25p 1005112
16/11/2022 19.05p 20.20p 19.00p 20.03p 140321
15/11/2022 19.05p 20.29p 18.05p 20.00p 209325
14/11/2022 18.95p 20.00p 18.05p 19.25p 298480
11/11/2022 18.05p 18.95p 17.54p 18.48p 216651
10/11/2022 18.05p 18.77p 17.25p 18.45p 605849
09/11/2022 19.00p 19.00p 18.41p 18.50p 2606
08/11/2022 19.00p 19.00p 18.30p 18.90p 112752
07/11/2022 19.00p 19.45p 18.00p 18.75p 48951
04/11/2022 19.00p 20.00p 18.05p 18.75p 39780
03/11/2022 19.10p 19.40p 18.05p 18.78p 2175
02/11/2022 19.10p 19.95p 18.05p 19.02p 34941
01/11/2022 19.00p 19.48p 18.54p 19.02p 2269
31/10/2022 19.00p 20.40p 18.05p 19.02p 132310
28/10/2022 19.05p 20.50p 19.05p 19.75p 36267
27/10/2022 19.05p 20.50p 19.75p 19.75p 5382
26/10/2022 19.05p 20.50p 19.05p 19.75p 107117
25/10/2022 20.50p 19.75p 19.05p 19.75p 14897
24/10/2022 20.50p 21.00p 19.33p 19.75p 72515
21/10/2022 20.50p 20.50p 19.43p 20.00p 32003
20/10/2022 20.00p 20.40p 19.34p 20.25p 14181
19/10/2022 20.00p 21.00p 19.66p 19.75p 157430
18/10/2022 21.50p 22.00p 20.10p 20.70p 87613
17/10/2022 22.00p 22.00p 20.10p 21.00p 252462
14/10/2022 22.00p 22.00p 20.44p 21.50p 667097
13/10/2022 21.00p 22.00p 19.55p 21.25p 896238
12/10/2022 19.50p 20.25p 18.00p 20.25p 386474
11/10/2022 19.50p 20.00p 18.05p 19.00p 126687
10/10/2022 18.00p 19.50p 17.45p 19.20p 477371
07/10/2022 14.05p 19.00p 14.00p 17.98p 1439752
06/10/2022 15.40p 16.00p 13.50p 15.00p 493647
05/10/2022 14.00p 15.40p 12.25p 14.00p 915279
04/10/2022 11.95p 13.00p 11.36p 12.00p 115178
03/10/2022 11.95p 12.50p 11.60p 12.00p 175282
30/09/2022 11.05p 12.00p 11.10p 11.50p 62846
29/09/2022 11.05p 12.01p 11.26p 11.75p 51001
28/09/2022 11.05p 12.00p 11.05p 12.00p 120207
27/09/2022 11.50p 12.00p 11.48p 11.75p 102936
26/09/2022 11.95p 12.59p 11.08p 11.80p 124283
23/09/2022 11.55p 12.89p 11.00p 12.00p 294240
22/09/2022 12.00p 12.20p 10.98p 11.25p 150848
21/09/2022 14.50p 13.01p 12.20p 13.00p 25768
20/09/2022 14.50p 13.01p 13.00p 13.00p 16
19/09/2022 14.50p 14.52p 12.48p 13.20p 179787
16/09/2022 14.50p 14.52p 12.48p 13.20p 179787
15/09/2022 15.50p 14.50p 13.11p 14.00p 30033
14/09/2022 15.50p 14.00p 13.00p 14.00p 5859
13/09/2022 15.50p 14.02p 13.10p 14.00p 13538
12/09/2022 15.50p 15.00p 13.15p 14.00p 17455
09/09/2022 15.50p 15.50p 13.00p 13.50p 83045
08/09/2022 13.00p 14.93p 12.97p 14.50p 93416
07/09/2022 13.00p 13.25p 13.25p 13.25p 0
06/09/2022 13.00p 14.17p 12.50p 13.25p 257633
05/09/2022 12.30p 13.00p 11.12p 12.00p 157587
02/09/2022 12.00p 12.17p 11.15p 12.00p 34229
01/09/2022 12.00p 13.00p 11.15p 12.00p 40055
31/08/2022 12.00p 12.17p 11.10p 12.00p 124031
30/08/2022 12.00p 12.89p 11.33p 12.50p 24361
29/08/2022 11.60p 12.95p 11.15p 12.00p 124646
26/08/2022 11.60p 12.95p 11.15p 12.00p 124646
25/08/2022 12.25p 13.00p 11.50p 12.00p 3709
24/08/2022 12.25p 13.00p 12.00p 12.00p 812323
23/08/2022 12.25p 12.64p 11.05p 12.00p 51373
22/08/2022 12.25p 13.00p 11.21p 12.00p 235312
19/08/2022 13.40p 13.38p 12.45p 13.38p 26500
18/08/2022 13.40p 15.00p 12.62p 13.75p 25009
17/08/2022 13.40p 13.75p 12.55p 13.75p 45410
16/08/2022 13.05p 13.75p 12.69p 13.75p 14883
15/08/2022 13.05p 13.75p 12.61p 13.75p 209406
12/08/2022 13.05p 14.10p 13.00p 13.25p 83343
11/08/2022 14.45p 14.50p 13.10p 13.75p 96892
10/08/2022 14.00p 14.50p 13.07p 13.75p 137880
09/08/2022 14.00p 16.00p 13.17p 13.75p 83569
08/08/2022 14.55p 16.00p 14.00p 15.00p 169848
05/08/2022 16.00p 19.90p 14.11p 15.00p 1452142
04/08/2022 13.95p 16.00p 12.72p 14.75p 243586
03/08/2022 13.00p 13.33p 12.65p 13.33p 14110
02/08/2022 13.00p 13.25p 12.61p 13.25p 7645
01/08/2022 13.00p 13.95p 12.56p 13.25p 23510
29/07/2022 13.00p 13.25p 12.57p 13.25p 143452
28/07/2022 13.00p 13.37p 12.70p 13.25p 557
27/07/2022 13.00p 13.25p 13.25p 13.25p 0
26/07/2022 13.00p 13.40p 13.25p 13.25p 2500
25/07/2022 13.00p 13.50p 13.25p 13.25p 5978
22/07/2022 13.00p 14.00p 13.00p 13.25p 14404
21/07/2022 13.00p 13.25p 12.66p 13.25p 54136
20/07/2022 12.90p 13.30p 12.66p 13.25p 37152
19/07/2022 12.90p 13.31p 12.60p 13.25p 65867
18/07/2022 12.80p 13.31p 13.25p 13.25p 22467
15/07/2022 12.80p 13.31p 12.57p 13.25p 37975
14/07/2022 12.80p 13.31p 12.57p 13.25p 7208

*Close Price adjusted for both dividends and splits