Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2022 12.80p 13.25p 13.25p 13.25p 0
12/07/2022 12.80p 13.31p 13.25p 13.25p 3732
11/07/2022 12.80p 13.45p 12.80p 13.40p 3007
08/07/2022 12.80p 13.48p 12.74p 13.40p 266007
07/07/2022 14.45p 13.80p 12.85p 13.40p 29274
06/07/2022 14.45p 14.50p 13.07p 13.75p 20401
05/07/2022 14.45p 14.33p 12.80p 13.80p 51502
04/07/2022 14.45p 14.50p 12.88p 13.65p 28760
01/07/2022 14.45p 14.45p 13.50p 13.85p 97137
30/06/2022 13.45p 13.80p 12.31p 13.50p 226738
29/06/2022 13.70p 13.91p 12.32p 13.00p 228120
28/06/2022 14.50p 15.85p 11.25p 12.75p 1139428
27/06/2022 15.65p 15.95p 14.50p 15.50p 45493
24/06/2022 15.00p 15.64p 14.65p 15.25p 134790
23/06/2022 16.50p 17.95p 14.80p 15.25p 499160
22/06/2022 17.00p 17.78p 16.57p 17.25p 37148
21/06/2022 17.00p 17.57p 15.50p 17.25p 180284
20/06/2022 17.00p 16.95p 15.66p 16.25p 7682
17/06/2022 17.00p 17.45p 16.00p 16.55p 133766
16/06/2022 17.00p 17.55p 17.00p 17.50p 96428
15/06/2022 18.00p 18.00p 17.21p 18.00p 12000
14/06/2022 18.00p 18.00p 17.50p 18.00p 22715
13/06/2022 18.00p 18.30p 17.13p 17.13p 10794
10/06/2022 18.00p 18.25p 18.00p 18.25p 3000
09/06/2022 18.00p 18.59p 17.62p 18.10p 152053
08/06/2022 18.00p 18.44p 17.50p 18.25p 114237
07/06/2022 18.00p 18.50p 18.29p 18.50p 3110
06/06/2022 18.00p 18.95p 18.00p 18.48p 172090
03/06/2022 18.00p 19.00p 18.00p 18.50p 858836
02/06/2022 18.00p 19.00p 18.00p 18.50p 858836
01/06/2022 18.00p 19.00p 18.00p 18.50p 858836
31/05/2022 18.00p 18.89p 18.10p 18.50p 120564
30/05/2022 18.00p 18.95p 18.00p 18.50p 61148
27/05/2022 18.00p 18.61p 18.00p 18.50p 476590
26/05/2022 18.85p 18.63p 18.04p 18.50p 57571
25/05/2022 18.85p 18.63p 18.14p 18.50p 12218
24/05/2022 18.85p 18.95p 17.70p 18.50p 82768
23/05/2022 18.85p 19.00p 17.53p 18.00p 1632364
20/05/2022 16.80p 18.35p 16.80p 18.35p 118121
19/05/2022 17.00p 17.95p 16.50p 17.25p 31054
18/05/2022 17.00p 17.56p 16.88p 17.00p 201285
17/05/2022 17.95p 18.00p 16.50p 17.25p 57440
16/05/2022 17.95p 17.68p 16.70p 17.25p 103309
13/05/2022 17.95p 18.00p 16.94p 17.50p 213056
12/05/2022 16.50p 17.48p 16.25p 17.25p 491684
11/05/2022 17.00p 17.27p 16.00p 17.25p 109441
10/05/2022 17.00p 17.00p 17.00p 17.00p 69176
09/05/2022 18.00p 18.00p 17.33p 17.75p 128923
06/05/2022 18.00p 18.30p 17.17p 17.75p 186678
05/05/2022 18.00p 18.69p 17.66p 18.20p 280366
04/05/2022 19.00p 19.25p 18.66p 19.25p 6269
03/05/2022 19.00p 19.59p 18.50p 19.25p 40199
02/05/2022 19.00p 20.00p 18.50p 19.25p 159558
29/04/2022 19.00p 20.00p 18.50p 19.25p 159558
28/04/2022 20.10p 20.42p 19.00p 19.50p 903661
27/04/2022 20.80p 21.11p 20.40p 20.60p 76609
26/04/2022 20.80p 21.45p 20.17p 21.40p 71576
25/04/2022 21.00p 22.00p 20.20p 21.35p 256204
22/04/2022 21.50p 22.00p 20.40p 21.35p 119489
21/04/2022 22.00p 22.88p 20.15p 21.25p 232428
20/04/2022 23.10p 23.10p 22.06p 22.55p 56071
19/04/2022 22.00p 23.25p 20.36p 23.20p 934310
18/04/2022 21.00p 22.90p 20.10p 20.75p 406125
15/04/2022 21.00p 22.90p 20.10p 20.75p 406125
14/04/2022 21.00p 22.90p 20.10p 20.75p 406125
13/04/2022 25.90p 26.00p 22.00p 22.00p 737458
12/04/2022 28.90p 29.00p 23.85p 25.40p 997115
11/04/2022 24.90p 29.50p 23.60p 27.55p 1752002
08/04/2022 19.00p 25.00p 18.50p 24.00p 1460531
07/04/2022 16.50p 18.95p 16.05p 18.10p 2573477
06/04/2022 18.95p 18.95p 16.00p 16.00p 2284035
05/04/2022 18.60p 19.75p 17.00p 18.13p 320215
04/04/2022 19.00p 20.06p 18.70p 20.00p 379713
01/04/2022 20.00p 20.01p 19.00p 20.00p 297510
31/03/2022 20.00p 20.68p 20.00p 20.00p 261334
30/03/2022 20.90p 20.95p 19.28p 20.00p 1147066
29/03/2022 20.00p 21.00p 19.26p 20.00p 324455
28/03/2022 20.00p 20.33p 19.50p 19.50p 255570
25/03/2022 19.05p 20.90p 18.60p 20.00p 118496
24/03/2022 20.00p 19.52p 18.60p 19.50p 127423
23/03/2022 20.00p 22.00p 19.00p 19.00p 264760
22/03/2022 22.00p 22.00p 20.00p 21.00p 287911
21/03/2022 20.00p 22.90p 19.50p 21.00p 775491
18/03/2022 21.00p 21.00p 19.10p 19.10p 77610
17/03/2022 21.00p 21.50p 20.41p 21.50p 434183
16/03/2022 22.40p 21.56p 21.05p 21.50p 66245
15/03/2022 22.40p 22.40p 20.20p 21.50p 576792
14/03/2022 22.00p 23.70p 21.66p 23.00p 69748
11/03/2022 21.20p 22.75p 21.00p 22.40p 189754
10/03/2022 21.20p 23.90p 21.00p 21.20p 171054
09/03/2022 22.00p 23.80p 21.00p 22.60p 95618
08/03/2022 23.90p 22.50p 21.00p 22.50p 211267
07/03/2022 23.90p 23.90p 21.50p 22.75p 101692
04/03/2022 23.90p 23.90p 22.00p 23.00p 158344
03/03/2022 22.20p 23.40p 22.20p 23.00p 182101
02/03/2022 22.30p 23.08p 22.20p 22.20p 413393
01/03/2022 22.60p 23.20p 22.40p 23.20p 352248
28/02/2022 22.70p 23.15p 21.00p 23.15p 281176
25/02/2022 24.00p 24.56p 21.96p 22.10p 884618
24/02/2022 25.00p 25.54p 21.00p 22.50p 484282
23/02/2022 26.00p 26.50p 25.15p 26.50p 7457
22/02/2022 26.00p 26.75p 25.16p 26.75p 18028
21/02/2022 27.00p 27.00p 26.11p 27.00p 46722
18/02/2022 27.00p 27.99p 26.00p 27.00p 108615
17/02/2022 26.60p 27.90p 26.00p 27.00p 107605
16/02/2022 26.00p 27.25p 26.00p 27.25p 129935
15/02/2022 27.00p 27.80p 26.24p 27.80p 17129
14/02/2022 27.90p 29.90p 26.69p 27.80p 422102
11/02/2022 27.00p 28.45p 25.79p 26.35p 260227
10/02/2022 28.40p 28.59p 27.50p 28.00p 62096
09/02/2022 29.00p 29.90p 28.00p 28.00p 99532
08/02/2022 29.00p 29.63p 28.50p 28.50p 408509
07/02/2022 29.90p 30.00p 28.50p 29.00p 437953
04/02/2022 29.20p 30.80p 28.00p 28.90p 268804
03/02/2022 31.60p 32.25p 29.50p 29.50p 506349
02/02/2022 32.90p 33.00p 32.35p 32.35p 15606
01/02/2022 31.90p 33.00p 31.70p 32.25p 122349
31/01/2022 29.90p 32.00p 29.10p 31.50p 164380
28/01/2022 29.90p 29.90p 28.50p 29.00p 623385
27/01/2022 27.00p 29.90p 26.30p 28.50p 359703
26/01/2022 27.90p 28.50p 27.00p 27.00p 391439
25/01/2022 28.00p 29.90p 25.50p 27.15p 976746
24/01/2022 31.00p 32.10p 28.63p 29.50p 359555
21/01/2022 32.30p 33.38p 32.30p 33.00p 37540
20/01/2022 35.00p 35.21p 31.22p 32.00p 417304
19/01/2022 36.00p 37.00p 35.30p 36.00p 53452
18/01/2022 36.00p 38.90p 36.00p 37.00p 83133
17/01/2022 38.00p 39.00p 36.36p 38.00p 18457
14/01/2022 38.00p 37.94p 36.35p 37.60p 36017
13/01/2022 38.00p 38.50p 36.40p 37.65p 152866
12/01/2022 37.90p 38.90p 36.20p 38.00p 93349
10/01/2022 39.90p 39.90p 37.10p 37.50p 230500
07/01/2022 38.10p 39.31p 37.36p 38.50p 144713
06/01/2022 38.90p 38.90p 37.94p 38.10p 121772
05/01/2022 38.00p 39.73p 38.00p 38.50p 204614
04/01/2022 39.40p 39.65p 37.95p 38.00p 406876
03/01/2022 38.10p 39.50p 37.50p 38.25p 102044
31/12/2021 38.10p 39.50p 37.50p 38.25p 102044
30/12/2021 36.90p 44.00p 35.65p 38.75p 949238
29/12/2021 33.90p 37.10p 32.60p 35.00p 382218
28/12/2021 33.90p 33.90p 32.02p 33.25p 161845
27/12/2021 33.90p 33.90p 32.02p 33.25p 161845
24/12/2021 33.90p 33.90p 32.01p 33.25p 161845
23/12/2021 33.90p 33.90p 32.00p 32.00p 91120
22/12/2021 33.90p 34.90p 32.00p 32.00p 220341
21/12/2021 35.90p 35.90p 33.00p 34.00p 50451
20/12/2021 35.00p 35.90p 34.00p 34.00p 33685
17/12/2021 36.00p 37.14p 34.00p 34.00p 299378
16/12/2021 38.00p 38.17p 35.00p 35.00p 112156
15/12/2021 37.90p 38.23p 36.00p 36.35p 215983
14/12/2021 39.00p 39.90p 37.00p 37.00p 269198
13/12/2021 39.90p 39.90p 38.00p 38.00p 83398
10/12/2021 40.00p 41.00p 38.08p 39.00p 159085
09/12/2021 38.90p 40.00p 37.10p 38.55p 269258
08/12/2021 39.00p 41.38p 36.57p 37.75p 280672
07/12/2021 40.00p 41.51p 39.56p 40.90p 22373
06/12/2021 40.00p 41.94p 40.00p 40.00p 37327
03/12/2021 40.00p 42.80p 40.00p 40.00p 27131
02/12/2021 42.70p 42.00p 39.00p 40.90p 12151
01/12/2021 42.70p 42.80p 40.00p 40.90p 50510
30/11/2021 40.00p 42.80p 39.59p 42.80p 65364
29/11/2021 42.50p 42.90p 40.00p 41.00p 87178
26/11/2021 41.00p 42.90p 40.00p 42.00p 33481
25/11/2021 41.50p 43.11p 41.50p 41.50p 14913
24/11/2021 42.00p 43.90p 42.00p 42.00p 282424
23/11/2021 44.00p 44.00p 41.29p 42.00p 108530
22/11/2021 43.00p 43.64p 41.20p 42.50p 77882
19/11/2021 44.90p 46.64p 41.90p 41.90p 327138
18/11/2021 41.70p 43.90p 41.00p 43.00p 140029
17/11/2021 43.90p 43.90p 42.00p 43.00p 34488
16/11/2021 43.00p 44.42p 42.00p 43.00p 33760
15/11/2021 44.00p 45.90p 43.10p 44.50p 47443
12/11/2021 44.00p 45.61p 43.00p 44.50p 51954
11/11/2021 44.00p 46.00p 44.19p 45.00p 5052
10/11/2021 44.00p 44.00p 44.00p 44.00p 365
09/11/2021 44.10p 45.00p 44.00p 45.00p 12135
08/11/2021 45.00p 46.40p 44.00p 45.50p 22055
05/11/2021 45.50p 47.90p 45.50p 46.45p 27465
04/11/2021 45.60p 46.75p 45.50p 46.75p 17187
03/11/2021 47.90p 46.84p 45.40p 46.75p 30787
02/11/2021 47.90p 47.90p 45.51p 46.75p 24011
01/11/2021 45.50p 47.90p 45.50p 45.50p 56321
29/10/2021 46.50p 47.25p 45.50p 46.25p 87330
28/10/2021 47.00p 48.00p 46.75p 46.75p 5782
27/10/2021 47.00p 48.50p 45.60p 46.75p 130445
26/10/2021 51.00p 51.00p 48.00p 48.50p 196396
25/10/2021 47.00p 53.60p 47.00p 51.00p 167630
22/10/2021 47.00p 47.00p 46.11p 46.50p 4045
21/10/2021 44.80p 46.59p 44.55p 45.50p 19854
20/10/2021 45.10p 46.60p 44.60p 45.50p 4267
19/10/2021 45.10p 46.60p 45.10p 46.00p 5748
18/10/2021 46.00p 46.90p 44.10p 45.50p 57395
15/10/2021 46.00p 46.00p 43.39p 46.00p 34272
14/10/2021 45.00p 46.00p 45.00p 46.00p 47158
13/10/2021 44.50p 45.25p 44.50p 45.25p 15120
12/10/2021 44.00p 45.00p 43.29p 44.50p 20237
11/10/2021 45.00p 46.03p 44.00p 45.50p 63540
08/10/2021 48.00p 48.00p 45.32p 46.65p 39535
07/10/2021 48.10p 48.30p 45.16p 46.65p 29174
06/10/2021 48.10p 50.80p 45.00p 48.30p 142727

*Close Price adjusted for both dividends and splits