Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2020 80.00p 83.50p 78.00p 80.50p 19832
23/12/2020 86.00p 86.00p 80.00p 80.75p 30684
22/12/2020 78.00p 85.50p 77.86p 84.50p 140176
21/12/2020 76.00p 77.00p 72.50p 75.00p 56764
18/12/2020 76.00p 76.00p 72.78p 74.25p 59555
17/12/2020 75.00p 76.00p 71.00p 73.25p 46607
16/12/2020 66.00p 73.59p 66.00p 71.25p 96036
15/12/2020 69.50p 69.50p 66.50p 67.50p 43020
14/12/2020 66.50p 69.50p 65.50p 66.75p 64314
11/12/2020 68.00p 68.05p 64.30p 65.25p 29356
10/12/2020 64.00p 66.50p 64.00p 64.75p 19352
09/12/2020 67.00p 69.37p 65.50p 65.50p 78983
08/12/2020 70.00p 70.00p 67.00p 68.00p 46149
07/12/2020 69.50p 69.50p 66.64p 68.00p 76653
04/12/2020 70.00p 70.00p 64.50p 65.75p 85713
03/12/2020 68.50p 69.30p 64.57p 67.75p 39698
02/12/2020 68.00p 68.12p 64.00p 65.25p 39322
01/12/2020 66.00p 69.00p 65.50p 66.50p 46709
30/11/2020 67.00p 66.80p 65.08p 66.25p 27546
27/11/2020 67.00p 68.29p 66.00p 66.25p 16493
26/11/2020 71.00p 71.00p 66.50p 67.50p 38347
25/11/2020 67.00p 70.92p 67.00p 70.00p 54324
24/11/2020 75.50p 75.50p 66.00p 66.00p 95968
23/11/2020 70.50p 76.00p 70.33p 71.75p 60578
20/11/2020 70.50p 74.00p 67.95p 71.00p 62380
19/11/2020 67.50p 68.55p 66.75p 66.75p 18359
18/11/2020 66.50p 67.50p 65.56p 66.25p 15933
17/11/2020 66.50p 66.79p 63.56p 65.50p 29416
16/11/2020 65.50p 66.13p 63.00p 63.75p 55591
13/11/2020 65.50p 68.32p 64.00p 64.00p 93303
12/11/2020 68.50p 68.50p 66.50p 66.50p 26326
10/11/2020 73.50p 76.00p 63.59p 66.50p 233787
09/11/2020 76.00p 78.33p 73.95p 74.50p 121330
06/11/2020 77.00p 78.49p 76.50p 77.00p 19591
05/11/2020 76.50p 79.50p 75.90p 77.25p 106299
04/11/2020 70.50p 74.22p 73.22p 73.75p 7100
03/11/2020 70.50p 71.90p 70.38p 70.75p 16582
02/11/2020 76.00p 76.00p 67.22p 70.50p 482909
30/10/2020 82.00p 82.23p 76.25p 76.25p 55396
29/10/2020 87.00p 88.00p 83.00p 83.50p 78046
28/10/2020 91.00p 96.00p 86.00p 87.50p 52057
27/10/2020 89.00p 90.00p 88.61p 90.00p 5083
26/10/2020 89.00p 93.00p 88.62p 90.50p 165688
23/10/2020 90.00p 93.25p 88.67p 92.25p 19351
22/10/2020 91.00p 91.50p 91.00p 91.50p 16424
21/10/2020 95.00p 97.00p 91.12p 92.50p 19299
20/10/2020 95.00p 98.00p 93.00p 94.00p 17532
19/10/2020 96.50p 98.44p 95.09p 96.25p 35933
16/10/2020 96.50p 99.00p 95.00p 96.25p 30888
15/10/2020 98.00p 99.00p 97.75p 97.75p 6450
14/10/2020 99.50p 99.00p 98.15p 99.00p 14493
13/10/2020 99.50p 100.91p 98.73p 99.00p 8002
12/10/2020 99.50p 101.87p 98.53p 101.00p 22406
09/10/2020 101.00p 99.45p 98.00p 98.50p 29581
08/10/2020 101.00p 98.95p 98.50p 98.50p 5464
07/10/2020 101.00p 105.75p 96.00p 97.00p 64626
06/10/2020 103.00p 105.85p 103.00p 104.50p 13717
05/10/2020 103.00p 105.85p 102.02p 104.50p 50122
02/10/2020 98.50p 104.50p 103.33p 104.50p 25813
01/10/2020 98.50p 106.00p 98.50p 105.00p 71050
30/09/2020 99.50p 103.55p 100.63p 102.00p 8694
29/09/2020 99.50p 104.45p 99.50p 100.75p 6650
28/09/2020 103.00p 103.50p 100.02p 102.00p 21487
25/09/2020 99.50p 102.78p 98.74p 101.50p 29990
24/09/2020 99.50p 103.00p 97.62p 100.75p 90070
23/09/2020 101.00p 101.50p 97.82p 99.25p 1293
22/09/2020 101.00p 101.50p 97.72p 99.25p 5695
21/09/2020 101.00p 106.90p 97.50p 98.75p 95971
18/09/2020 99.00p 106.90p 95.44p 104.50p 71402
17/09/2020 93.00p 98.80p 95.77p 97.00p 22984
16/09/2020 93.00p 98.35p 92.40p 97.00p 124191
15/09/2020 92.00p 92.44p 88.80p 91.75p 59923
14/09/2020 92.00p 92.87p 88.73p 90.75p 27976
11/09/2020 88.50p 92.00p 86.12p 90.75p 63034
10/09/2020 88.50p 90.50p 88.50p 89.25p 14423
09/09/2020 88.50p 92.50p 88.50p 90.75p 23974
08/09/2020 90.00p 93.00p 89.16p 91.25p 35440
07/09/2020 94.00p 93.89p 89.00p 90.75p 34094
04/09/2020 94.00p 94.00p 90.07p 91.50p 23262
03/09/2020 89.00p 92.98p 88.00p 90.75p 80062
02/09/2020 93.00p 93.00p 90.07p 90.75p 15227
01/09/2020 89.50p 92.87p 90.07p 90.75p 26375
31/08/2020 89.50p 92.49p 89.00p 90.75p 29940
28/08/2020 89.50p 92.49p 89.00p 90.75p 29940
27/08/2020 90.00p 97.93p 88.28p 90.50p 182018
26/08/2020 85.00p 92.00p 83.60p 89.25p 73947
25/08/2020 79.00p 83.93p 81.25p 82.75p 37569
24/08/2020 79.00p 83.50p 77.42p 82.25p 108217
21/08/2020 77.00p 78.00p 72.32p 76.75p 331195
20/08/2020 72.50p 76.89p 72.06p 74.25p 76118
19/08/2020 75.00p 77.80p 73.00p 74.00p 30648
18/08/2020 78.50p 78.50p 75.13p 76.50p 44632
17/08/2020 79.50p 79.50p 75.50p 78.75p 25642
14/08/2020 78.00p 79.50p 77.00p 78.75p 21042
13/08/2020 78.00p 78.00p 75.63p 77.25p 18656
12/08/2020 78.00p 80.00p 75.04p 76.50p 17947
11/08/2020 76.00p 79.93p 75.05p 78.25p 21459
10/08/2020 81.50p 80.00p 76.65p 78.75p 11684
07/08/2020 81.50p 81.50p 78.44p 79.25p 5950
06/08/2020 81.50p 81.88p 78.12p 80.25p 19155
05/08/2020 81.50p 82.00p 80.00p 80.75p 6390
04/08/2020 82.50p 83.96p 76.61p 80.75p 62878
03/08/2020 85.50p 88.51p 82.50p 83.50p 27082
31/07/2020 78.00p 89.50p 76.30p 89.50p 187616
30/07/2020 75.00p 78.00p 71.76p 78.00p 53867
29/07/2020 72.00p 73.28p 67.67p 73.00p 40865
28/07/2020 69.00p 71.25p 68.27p 69.75p 114287
27/07/2020 71.50p 72.15p 69.10p 71.25p 7825
24/07/2020 70.00p 73.96p 67.00p 71.50p 203543
23/07/2020 75.50p 78.18p 72.00p 74.00p 62459
22/07/2020 75.00p 82.55p 70.99p 79.25p 206123
21/07/2020 62.00p 81.88p 61.80p 72.75p 380981
20/07/2020 60.00p 61.75p 59.00p 61.75p 32278
17/07/2020 60.00p 60.25p 60.00p 60.25p 69500
16/07/2020 60.00p 60.45p 57.04p 60.00p 26420
15/07/2020 62.00p 62.02p 57.00p 58.50p 90333
14/07/2020 62.50p 62.50p 59.50p 62.00p 29404
13/07/2020 61.50p 61.95p 59.31p 61.75p 37279
10/07/2020 61.50p 62.20p 59.07p 61.00p 24652
09/07/2020 62.50p 63.05p 60.25p 60.25p 160180
08/07/2020 61.50p 62.77p 60.56p 61.75p 43962
07/07/2020 61.50p 62.77p 60.59p 62.00p 42625
06/07/2020 63.00p 63.50p 59.00p 62.25p 119537
03/07/2020 61.00p 63.00p 58.45p 60.75p 23408
02/07/2020 62.00p 62.63p 58.50p 59.50p 63046
01/07/2020 61.00p 61.67p 58.57p 61.00p 37520
29/06/2020 61.50p 62.50p 59.00p 59.25p 69066
26/06/2020 61.50p 61.50p 59.00p 60.00p 62089
25/06/2020 61.00p 61.00p 58.07p 59.00p 29494
24/06/2020 60.00p 60.00p 58.00p 58.50p 68881
23/06/2020 60.00p 60.50p 57.00p 58.00p 130956
22/06/2020 58.50p 61.00p 57.00p 58.00p 127290
19/06/2020 61.00p 65.00p 59.73p 60.50p 151729
18/06/2020 65.00p 65.00p 60.11p 61.75p 91022
17/06/2020 62.00p 64.00p 60.00p 62.00p 112402
16/06/2020 62.50p 65.00p 61.50p 63.75p 197566
15/06/2020 65.50p 65.50p 62.63p 63.50p 35277
12/06/2020 66.50p 66.50p 61.00p 65.50p 115908
11/06/2020 70.00p 70.00p 66.08p 67.00p 70332
10/06/2020 75.50p 75.50p 70.00p 71.25p 64585
09/06/2020 75.50p 75.00p 72.55p 74.50p 76210
08/06/2020 75.50p 77.94p 72.11p 75.25p 134733
05/06/2020 79.00p 79.00p 75.50p 77.00p 27817
04/06/2020 77.50p 79.78p 75.11p 77.00p 35971
03/06/2020 80.00p 82.70p 74.23p 79.00p 106270
02/06/2020 80.50p 83.41p 80.00p 80.00p 44952
01/06/2020 80.00p 84.00p 80.00p 83.25p 46407
29/05/2020 83.00p 83.00p 79.80p 81.00p 24372
28/05/2020 81.00p 84.43p 80.00p 81.00p 105968
27/05/2020 82.00p 86.30p 81.31p 83.75p 77908
26/05/2020 81.00p 84.00p 76.50p 83.25p 101965
22/05/2020 83.00p 85.95p 76.50p 78.00p 85700
21/05/2020 82.00p 88.73p 76.80p 84.50p 207103
20/05/2020 82.00p 90.00p 78.12p 87.00p 341900
19/05/2020 77.00p 81.00p 74.73p 78.25p 143685
18/05/2020 67.50p 77.00p 64.17p 75.00p 186182
15/05/2020 67.50p 68.00p 63.22p 67.25p 53832
14/05/2020 63.00p 68.00p 62.00p 65.50p 85297
13/05/2020 63.50p 67.00p 63.00p 65.00p 78906
12/05/2020 64.00p 68.50p 62.13p 66.75p 104412
11/05/2020 70.00p 71.87p 64.78p 65.50p 94930
07/05/2020 68.50p 73.00p 68.00p 70.50p 84341
06/05/2020 74.00p 75.05p 66.00p 69.50p 246392
05/05/2020 79.50p 80.00p 71.49p 74.25p 123796
01/05/2020 74.00p 76.00p 70.00p 75.50p 247948
30/04/2020 79.00p 90.94p 68.00p 73.50p 1804927
29/04/2020 67.00p 68.41p 61.10p 63.75p 380311
28/04/2020 57.00p 68.00p 56.00p 66.50p 1195646
27/04/2020 57.00p 57.95p 55.00p 56.00p 463545
24/04/2020 54.00p 56.00p 52.21p 54.50p 3449090
23/04/2020 51.50p 53.57p 51.00p 51.75p 136560
22/04/2020 54.00p 54.00p 51.50p 53.00p 220877
21/04/2020 52.00p 54.00p 49.20p 50.60p 70765
20/04/2020 54.00p 54.00p 52.11p 52.50p 153172
17/04/2020 52.00p 54.00p 52.00p 53.00p 97004
16/04/2020 50.00p 54.00p 50.00p 52.00p 123738
15/04/2020 51.00p 53.50p 50.50p 51.00p 291304
14/04/2020 51.50p 52.86p 48.80p 50.50p 1235350
09/04/2020 52.00p 54.00p 52.00p 53.00p 90692
08/04/2020 52.00p 54.00p 52.00p 52.50p 64659
07/04/2020 52.00p 54.00p 52.00p 53.00p 95892
06/04/2020 54.50p 55.95p 52.00p 52.00p 78757
03/04/2020 55.50p 55.50p 54.50p 55.50p 25484
02/04/2020 55.50p 56.19p 55.00p 56.00p 66115
01/04/2020 55.50p 57.05p 55.10p 56.25p 205686
31/03/2020 59.00p 59.00p 55.65p 56.75p 60120
30/03/2020 57.00p 57.00p 55.00p 57.00p 239321
27/03/2020 57.00p 57.00p 55.12p 56.00p 475878
26/03/2020 57.00p 56.90p 56.40p 56.50p 96118
25/03/2020 57.00p 57.00p 56.00p 56.50p 33559
24/03/2020 52.00p 57.00p 52.00p 55.00p 84423
23/03/2020 55.00p 55.00p 52.00p 53.50p 14813
20/03/2020 55.00p 58.00p 55.00p 56.00p 57527
19/03/2020 52.00p 54.00p 47.00p 52.50p 95667
18/03/2020 55.50p 59.93p 50.00p 51.00p 30718
17/03/2020 63.50p 63.94p 60.00p 61.50p 20003
16/03/2020 66.00p 66.50p 61.00p 61.00p 36767
13/03/2020 71.50p 72.50p 65.75p 65.75p 45498
12/03/2020 75.00p 75.20p 67.22p 69.50p 57846
11/03/2020 80.50p 82.10p 77.50p 77.50p 33625

*Close Price adjusted for both dividends and splits