Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/03/2020 81.50p 86.00p 81.25p 83.00p 62968
09/03/2020 83.50p 85.00p 84.00p 85.00p 51156
06/03/2020 83.50p 87.00p 83.20p 85.00p 25099
05/03/2020 85.50p 86.94p 85.00p 85.50p 54922
04/03/2020 85.50p 84.50p 83.05p 84.50p 7000
03/03/2020 85.50p 84.50p 84.50p 84.50p 0
02/03/2020 85.50p 84.50p 83.49p 84.50p 9665
28/02/2020 85.50p 86.00p 83.40p 84.00p 182175
27/02/2020 80.50p 90.70p 80.50p 88.50p 49134
26/02/2020 78.00p 84.78p 82.50p 82.50p 19081
25/02/2020 78.00p 84.90p 73.00p 84.00p 189525
24/02/2020 82.00p 86.50p 78.50p 79.50p 21967
21/02/2020 87.50p 90.20p 84.20p 86.25p 52663
20/02/2020 94.00p 94.00p 87.18p 90.50p 6012
19/02/2020 94.00p 94.00p 89.00p 94.00p 12845
18/02/2020 94.00p 94.00p 90.65p 92.25p 2246
17/02/2020 95.00p 93.35p 92.25p 92.25p 49
14/02/2020 95.00p 95.00p 92.75p 92.75p 2463
13/02/2020 94.50p 97.80p 87.00p 93.00p 79319
12/02/2020 98.00p 97.80p 97.00p 97.00p 3250
11/02/2020 98.00p 98.00p 97.00p 97.00p 4285
10/02/2020 98.00p 98.40p 94.75p 97.00p 2943
07/02/2020 98.00p 98.25p 95.00p 97.00p 29492
06/02/2020 100.00p 102.00p 98.00p 101.00p 4934
05/02/2020 101.00p 103.50p 101.00p 102.00p 20404
04/02/2020 104.00p 106.00p 98.77p 104.00p 18286
03/02/2020 104.00p 103.45p 101.50p 101.50p 4500
31/01/2020 104.00p 106.90p 100.20p 101.50p 38155
30/01/2020 109.00p 106.00p 105.20p 106.00p 1886
29/01/2020 109.00p 109.00p 106.50p 106.50p 9054
28/01/2020 112.00p 112.00p 110.50p 110.50p 0
27/01/2020 112.00p 112.00p 109.30p 112.00p 4410
24/01/2020 112.00p 114.69p 110.25p 113.00p 10203
23/01/2020 111.00p 114.69p 111.00p 113.50p 17275
22/01/2020 116.00p 114.69p 111.20p 113.00p 581
21/01/2020 116.00p 114.77p 111.20p 113.00p 8375
20/01/2020 116.00p 113.50p 113.15p 113.50p 3417
17/01/2020 116.00p 115.80p 113.15p 114.50p 3363
16/01/2020 116.00p 116.00p 114.50p 114.50p 120519
15/01/2020 115.00p 116.00p 113.15p 114.50p 13658
14/01/2020 115.00p 115.85p 113.00p 114.50p 17458
13/01/2020 114.00p 117.40p 114.00p 116.00p 14487
10/01/2020 117.00p 118.75p 114.80p 117.50p 5422
09/01/2020 119.00p 119.00p 114.00p 118.00p 47452
08/01/2020 114.00p 116.50p 113.00p 116.50p 7437
07/01/2020 119.00p 119.00p 113.00p 115.50p 65623
06/01/2020 114.00p 117.80p 113.00p 116.00p 4676
03/01/2020 114.00p 118.70p 114.00p 117.00p 8876
02/01/2020 120.00p 120.00p 113.00p 116.50p 4687
31/12/2019 113.00p 118.70p 115.50p 117.00p 4950
30/12/2019 113.00p 116.50p 113.00p 116.50p 26001
27/12/2019 119.00p 119.00p 113.00p 116.00p 25247
24/12/2019 114.00p 117.50p 114.00p 117.50p 1
23/12/2019 114.00p 119.00p 114.00p 117.00p 14357
20/12/2019 105.00p 120.00p 105.00p 118.00p 169070
19/12/2019 105.00p 104.85p 103.50p 103.50p 1280
18/12/2019 105.00p 105.00p 101.04p 103.50p 9095
17/12/2019 103.00p 105.85p 102.20p 104.50p 1429
16/12/2019 103.00p 105.00p 102.58p 104.50p 24836
13/12/2019 106.00p 106.00p 102.00p 105.00p 39755
12/12/2019 102.00p 102.00p 101.05p 101.50p 13489
11/12/2019 102.00p 108.40p 102.00p 103.50p 41674
10/12/2019 107.00p 108.00p 100.00p 106.50p 51584
09/12/2019 114.00p 113.30p 110.00p 111.00p 10630
06/12/2019 114.00p 114.00p 112.00p 112.00p 4858
05/12/2019 114.00p 114.00p 112.00p 112.00p 4345
04/12/2019 110.00p 113.50p 109.00p 113.50p 14254
03/12/2019 112.00p 116.00p 110.30p 113.00p 22479
02/12/2019 111.00p 114.00p 109.30p 112.00p 7129
29/11/2019 111.00p 112.00p 108.00p 112.00p 26963
28/11/2019 112.00p 114.50p 110.00p 113.00p 12202
27/11/2019 113.00p 114.85p 112.15p 114.00p 17303
26/11/2019 113.00p 116.00p 112.00p 114.00p 15276
25/11/2019 113.00p 114.50p 113.00p 114.50p 813
22/11/2019 116.00p 116.00p 113.20p 114.50p 3203
21/11/2019 115.00p 119.40p 112.25p 114.50p 42839
20/11/2019 115.00p 117.00p 115.00p 116.50p 27809
19/11/2019 120.00p 120.00p 119.00p 119.00p 5469
18/11/2019 121.00p 122.90p 119.25p 121.00p 28640
15/11/2019 125.00p 127.96p 123.00p 123.00p 22667
14/11/2019 121.00p 127.50p 121.00p 121.00p 10472
13/11/2019 128.00p 128.00p 122.00p 124.00p 54402
12/11/2019 129.00p 136.00p 125.00p 125.00p 21274
11/11/2019 143.00p 147.00p 130.00p 133.00p 64138
08/11/2019 144.00p 149.20p 142.00p 146.50p 205106
07/11/2019 149.55p 149.55p 143.37p 143.50p 162033
06/11/2019 144.00p 146.02p 140.00p 144.50p 56164
05/11/2019 133.00p 141.60p 130.74p 136.50p 20862
04/11/2019 129.00p 134.00p 125.00p 127.50p 42950
01/11/2019 132.00p 142.68p 130.00p 132.00p 73408
31/10/2019 127.00p 130.00p 121.65p 129.50p 27224
30/10/2019 111.00p 119.00p 111.00p 119.00p 47588
29/10/2019 102.00p 112.00p 102.00p 107.50p 73657
28/10/2019 96.50p 100.00p 96.00p 100.00p 28583
25/10/2019 96.50p 96.50p 94.25p 94.25p 21580
24/10/2019 95.50p 95.50p 94.50p 94.50p 9500
23/10/2019 91.50p 96.05p 91.50p 94.50p 44310
22/10/2019 96.05p 96.05p 91.50p 94.50p 50069
21/10/2019 95.40p 96.60p 95.40p 96.00p 2495
18/10/2019 95.27p 95.40p 91.63p 94.50p 6766
17/10/2019 95.00p 95.00p 94.50p 94.50p 21000
16/10/2019 91.83p 95.40p 91.83p 94.50p 3508
15/10/2019 86.50p 94.75p 94.50p 94.50p 0
14/10/2019 86.50p 95.00p 86.50p 94.75p 50001
11/10/2019 86.00p 91.00p 86.00p 89.00p 662
10/10/2019 91.00p 91.00p 89.00p 89.00p 536
09/10/2019 86.50p 89.00p 86.00p 89.00p 8121
08/10/2019 89.50p 89.50p 86.50p 87.50p 15676
07/10/2019 91.50p 91.50p 87.00p 88.50p 49750
04/10/2019 87.00p 90.50p 86.50p 89.50p 45928
03/10/2019 90.50p 90.50p 88.00p 89.50p 20654
02/10/2019 93.00p 93.00p 87.50p 89.50p 22263
01/10/2019 91.00p 92.00p 90.00p 91.00p 20513
30/09/2019 92.00p 92.00p 87.23p 89.75p 36894
27/09/2019 88.00p 91.00p 88.00p 91.00p 7090
26/09/2019 88.15p 92.00p 88.15p 92.00p 1487
25/09/2019 91.88p 94.75p 91.88p 94.75p 11996
24/09/2019 92.00p 92.00p 91.00p 91.00p 3138
23/09/2019 90.00p 95.50p 88.00p 91.00p 19822
20/09/2019 96.00p 96.00p 90.00p 93.50p 20140
19/09/2019 98.50p 103.00p 97.00p 98.50p 19560
18/09/2019 98.00p 112.00p 97.87p 100.00p 71346
17/09/2019 91.00p 97.85p 90.25p 96.75p 36931
16/09/2019 88.50p 89.00p 84.59p 87.75p 5839
13/09/2019 85.50p 87.50p 84.07p 86.50p 25113
12/09/2019 85.35p 86.55p 85.35p 85.50p 13622
11/09/2019 83.00p 85.50p 82.50p 85.50p 16424
10/09/2019 84.00p 86.00p 82.50p 83.25p 39869
09/09/2019 87.50p 88.00p 84.00p 86.00p 50555
06/09/2019 89.00p 89.38p 88.00p 88.50p 19400
05/09/2019 90.00p 93.66p 88.50p 89.25p 21112
04/09/2019 89.00p 91.80p 89.00p 91.50p 3640
03/09/2019 91.82p 91.82p 90.60p 91.50p 17004
02/09/2019 90.50p 92.00p 88.00p 90.00p 19781
30/08/2019 87.00p 92.50p 85.00p 92.00p 53457
29/08/2019 87.50p 90.00p 81.00p 84.50p 30625
28/08/2019 92.00p 94.00p 88.50p 91.00p 20832
27/08/2019 99.00p 99.00p 75.11p 92.50p 169535
23/08/2019 105.00p 109.50p 91.53p 94.75p 59636
22/08/2019 107.00p 109.00p 105.94p 107.50p 19725
21/08/2019 104.00p 105.00p 104.00p 105.00p 461
20/08/2019 102.25p 105.50p 102.25p 105.50p 708
19/08/2019 106.92p 106.92p 103.00p 105.50p 13897
16/08/2019 105.00p 106.00p 105.00p 105.50p 10100
15/08/2019 104.00p 105.00p 101.00p 104.00p 41140
14/08/2019 106.00p 106.00p 95.00p 104.50p 37936
13/08/2019 105.00p 105.00p 102.15p 104.00p 18491
12/08/2019 102.10p 109.96p 102.10p 105.00p 11062
09/08/2019 103.00p 106.40p 102.15p 103.50p 19602
08/08/2019 110.00p 114.00p 105.30p 111.00p 13903
07/08/2019 116.00p 116.00p 111.00p 114.00p 8263
06/08/2019 115.92p 117.20p 113.10p 115.00p 13050
05/08/2019 110.40p 116.74p 110.40p 114.00p 12013
02/08/2019 115.00p 118.08p 114.00p 114.00p 12439
01/08/2019 117.40p 117.50p 117.40p 117.50p 10000
31/07/2019 118.00p 120.00p 115.00p 115.00p 35640
30/07/2019 115.00p 119.00p 111.00p 116.50p 23588
29/07/2019 120.00p 123.29p 118.12p 121.00p 32811
26/07/2019 120.66p 123.69p 120.66p 122.50p 4014
25/07/2019 123.69p 123.69p 122.50p 122.50p 5112
24/07/2019 120.00p 123.69p 120.00p 122.50p 25839
23/07/2019 124.00p 124.00p 122.50p 122.50p 6989
22/07/2019 123.50p 124.00p 120.80p 122.50p 7163
19/07/2019 124.00p 124.00p 120.00p 122.50p 20668
18/07/2019 123.92p 123.92p 121.05p 122.50p 6581
17/07/2019 124.00p 124.00p 120.79p 122.00p 12295
16/07/2019 122.00p 124.76p 120.00p 123.00p 28042
15/07/2019 121.72p 125.74p 121.72p 124.50p 7912
12/07/2019 126.00p 126.00p 122.55p 124.50p 37488
11/07/2019 123.05p 124.50p 123.05p 124.50p 2245
10/07/2019 124.10p 126.50p 126.50p 126.50p 0
09/07/2019 124.10p 127.99p 124.10p 126.50p 727
08/07/2019 125.00p 128.85p 125.00p 126.50p 15465
05/07/2019 123.00p 128.88p 122.96p 127.50p 71207
04/07/2019 125.00p 126.85p 123.06p 126.50p 12164
03/07/2019 124.00p 128.50p 123.12p 126.50p 13748
02/07/2019 132.00p 132.00p 127.00p 127.00p 10864
01/07/2019 132.00p 136.00p 132.00p 134.00p 17213
28/06/2019 133.00p 134.00p 132.08p 134.00p 5113
27/06/2019 133.00p 136.00p 133.00p 136.00p 3250
26/06/2019 141.00p 148.37p 133.00p 138.00p 17191
25/06/2019 148.37p 148.37p 147.00p 147.00p 328
24/06/2019 144.00p 147.00p 144.00p 147.00p 1806
21/06/2019 144.00p 148.00p 147.50p 147.50p 0
20/06/2019 144.00p 149.00p 144.00p 148.00p 26219
19/06/2019 144.50p 149.81p 144.50p 146.00p 3275
18/06/2019 144.25p 149.84p 144.25p 145.50p 4851
17/06/2019 150.00p 150.00p 144.52p 145.50p 9960
14/06/2019 148.00p 149.50p 143.00p 149.50p 16775
13/06/2019 139.00p 148.00p 136.00p 145.50p 63526
12/06/2019 136.00p 140.55p 134.00p 137.50p 15494
11/06/2019 140.00p 140.00p 132.00p 135.00p 28004
10/06/2019 135.00p 138.80p 134.00p 136.50p 21170
07/06/2019 139.00p 139.30p 136.90p 138.00p 12368
06/06/2019 140.00p 143.00p 139.25p 142.50p 22052
05/06/2019 137.00p 142.00p 130.14p 142.00p 247650
04/06/2019 143.00p 143.00p 131.00p 135.50p 9046
03/06/2019 144.00p 148.90p 143.93p 146.50p 17216
31/05/2019 150.00p 150.00p 143.08p 145.00p 22936
30/05/2019 155.00p 155.00p 150.05p 153.00p 6744

*Close Price adjusted for both dividends and splits