Oncimmune Holdings (ONC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oncimmune Holdings

Date Open High Low Close* Volume
05/03/2018 145.50p 145.50p 143.00p 145.50p 7916
02/03/2018 145.50p 145.50p 144.50p 145.50p 0
01/03/2018 144.50p 145.00p 144.50p 144.50p 634
28/02/2018 145.50p 145.50p 145.50p 145.50p 4120
27/02/2018 145.50p 148.00p 143.00p 145.50p 3064
26/02/2018 144.50p 144.75p 144.50p 144.50p 2064
23/02/2018 144.50p 144.75p 144.50p 144.50p 271
22/02/2018 144.50p 144.50p 144.50p 144.50p 0
21/02/2018 144.50p 144.75p 144.50p 144.50p 430
20/02/2018 144.50p 144.75p 144.50p 144.50p 1374
19/02/2018 144.50p 144.75p 143.00p 144.50p 2887
16/02/2018 144.50p 145.50p 144.50p 144.50p 24626
15/02/2018 145.50p 145.50p 145.50p 145.50p 67622
14/02/2018 144.00p 148.00p 142.90p 145.50p 20390
13/02/2018 145.00p 146.00p 141.00p 144.00p 25679
12/02/2018 146.00p 148.80p 142.00p 145.00p 12379
09/02/2018 147.00p 149.50p 142.67p 146.00p 46309
08/02/2018 138.50p 150.00p 138.50p 147.50p 17411
07/02/2018 126.50p 140.00p 126.50p 136.50p 14884
06/02/2018 126.50p 130.00p 125.63p 126.50p 1818
05/02/2018 131.50p 132.90p 126.00p 127.50p 41630
02/02/2018 135.00p 135.09p 123.67p 131.50p 1647856
01/02/2018 137.50p 139.00p 135.00p 136.00p 3474
31/01/2018 137.50p 139.00p 135.00p 137.50p 5135
30/01/2018 138.50p 140.00p 136.22p 138.50p 7240
29/01/2018 137.50p 142.00p 135.00p 138.50p 11666
26/01/2018 135.00p 138.49p 133.00p 135.00p 15055
25/01/2018 129.00p 135.00p 129.00p 132.50p 7305
24/01/2018 129.00p 129.90p 129.00p 129.00p 4611
23/01/2018 132.50p 132.50p 128.00p 129.00p 9631
22/01/2018 130.00p 130.00p 127.51p 130.00p 6678
19/01/2018 127.50p 134.00p 127.50p 130.00p 10009
18/01/2018 127.50p 127.50p 127.50p 127.50p 2706
17/01/2018 127.50p 127.78p 127.50p 127.50p 1500
16/01/2018 127.50p 127.50p 127.50p 127.50p 0
15/01/2018 127.50p 127.50p 127.50p 127.50p 0
12/01/2018 127.50p 127.50p 127.50p 127.50p 2000
11/01/2018 127.50p 127.50p 127.50p 127.50p 0
10/01/2018 127.50p 127.51p 127.50p 127.50p 2000
09/01/2018 127.50p 130.00p 127.50p 130.00p 39299
08/01/2018 127.50p 127.50p 126.50p 127.50p 3088
05/01/2018 121.00p 130.00p 120.11p 127.50p 14062
04/01/2018 126.00p 128.00p 118.26p 121.00p 148455
03/01/2018 130.00p 130.00p 126.26p 127.50p 22415
02/01/2018 122.50p 135.00p 117.64p 130.00p 82285
29/12/2017 110.00p 110.00p 100.00p 105.00p 6900
28/12/2017 113.50p 113.50p 110.00p 110.00p 1000
27/12/2017 113.50p 113.50p 111.82p 113.50p 1177
22/12/2017 113.50p 115.00p 113.50p 113.50p 0
21/12/2017 113.50p 115.00p 113.50p 115.00p 2900
20/12/2017 112.50p 113.00p 112.50p 112.50p 0
19/12/2017 112.50p 114.00p 110.00p 112.50p 2403
18/12/2017 117.50p 117.50p 112.50p 112.50p 2000
15/12/2017 117.50p 117.50p 117.50p 117.50p 0
14/12/2017 117.50p 117.50p 115.15p 117.50p 1000
13/12/2017 117.50p 117.50p 115.15p 117.50p 1000
12/12/2017 117.50p 117.50p 117.50p 117.50p 8474
11/12/2017 117.50p 117.50p 115.00p 117.50p 1000
08/12/2017 119.00p 120.00p 115.00p 120.00p 10563
07/12/2017 119.00p 119.00p 119.00p 119.00p 0
06/12/2017 122.50p 122.50p 119.00p 119.00p 4504
05/12/2017 122.50p 122.50p 120.00p 122.50p 1060
04/12/2017 122.50p 122.50p 120.00p 122.50p 3944
01/12/2017 122.50p 122.50p 122.50p 122.50p 0
30/11/2017 122.50p 122.50p 122.50p 122.50p 0
29/11/2017 122.50p 123.90p 122.50p 122.50p 1000
28/11/2017 123.50p 123.50p 120.00p 122.50p 1000
27/11/2017 123.50p 123.90p 123.50p 123.50p 70600
24/11/2017 123.50p 123.90p 123.50p 123.50p 1500
23/11/2017 119.00p 125.00p 118.60p 123.50p 3395
22/11/2017 119.00p 120.00p 118.00p 119.00p 5883
21/11/2017 120.00p 120.06p 120.00p 120.00p 33725
20/11/2017 120.00p 120.00p 118.35p 120.00p 7724
17/11/2017 120.00p 120.00p 118.35p 120.00p 400
16/11/2017 120.00p 120.00p 118.40p 120.00p 3752
15/11/2017 118.00p 118.50p 118.00p 118.50p 0
14/11/2017 117.50p 118.00p 116.40p 118.00p 10158
13/11/2017 117.50p 117.50p 117.00p 117.50p 5000
10/11/2017 117.50p 117.50p 117.50p 117.50p 0
09/11/2017 117.50p 117.50p 115.25p 117.50p 3700
08/11/2017 119.50p 119.50p 115.00p 117.50p 4916
07/11/2017 119.50p 119.50p 119.50p 119.50p 0
06/11/2017 119.50p 119.50p 117.00p 119.50p 5085
03/11/2017 120.50p 120.50p 117.00p 119.50p 3720
02/11/2017 120.50p 120.50p 120.00p 120.50p 3000
01/11/2017 120.50p 120.50p 120.50p 120.50p 0
31/10/2017 120.50p 120.50p 120.50p 120.50p 0
30/10/2017 121.50p 121.50p 120.50p 120.50p 0
27/10/2017 121.50p 121.50p 121.50p 121.50p 0
26/10/2017 121.50p 121.50p 121.43p 121.50p 2470
25/10/2017 121.50p 121.50p 118.55p 121.50p 2642
24/10/2017 121.50p 121.50p 118.80p 121.50p 7176
23/10/2017 121.50p 121.50p 121.44p 121.50p 2636
20/10/2017 123.50p 123.50p 120.25p 121.50p 11617
19/10/2017 125.00p 125.00p 122.25p 124.50p 1882
18/10/2017 125.00p 125.00p 122.30p 125.00p 17093
17/10/2017 122.50p 122.50p 122.40p 122.50p 5718
16/10/2017 122.50p 122.50p 122.50p 122.50p 0
13/10/2017 122.50p 122.50p 122.50p 122.50p 0
12/10/2017 122.50p 122.50p 122.50p 122.50p 0
11/10/2017 122.50p 122.50p 122.50p 122.50p 6000
10/10/2017 122.50p 122.50p 122.50p 122.50p 1000
09/10/2017 122.50p 122.50p 122.50p 122.50p 1000
06/10/2017 122.50p 122.50p 122.50p 122.50p 500
05/10/2017 121.50p 122.50p 121.50p 122.50p 19666
04/10/2017 121.50p 121.50p 121.50p 121.50p 10000
03/10/2017 121.50p 121.50p 121.50p 121.50p 19333
02/10/2017 121.50p 121.50p 121.50p 121.50p 1500
29/09/2017 122.50p 122.50p 121.50p 121.50p 2500
28/09/2017 122.50p 122.50p 122.50p 122.50p 3910
27/09/2017 122.50p 125.00p 122.50p 122.50p 178401
26/09/2017 125.00p 125.00p 125.00p 125.00p 1000
25/09/2017 124.50p 125.00p 124.50p 125.00p 1620
22/09/2017 124.50p 126.50p 124.50p 124.50p 0
21/09/2017 130.50p 130.50p 126.50p 126.50p 4500
20/09/2017 130.50p 130.50p 130.50p 130.50p 0
19/09/2017 130.50p 130.50p 129.50p 130.50p 1000
18/09/2017 129.50p 129.50p 127.50p 129.50p 0
15/09/2017 132.50p 132.50p 127.50p 127.50p 2000
14/09/2017 135.00p 135.00p 132.50p 132.50p 0
13/09/2017 135.00p 135.00p 135.00p 135.00p 28834
12/09/2017 135.00p 135.00p 135.00p 135.00p 0
11/09/2017 135.00p 135.00p 135.00p 135.00p 0
08/09/2017 132.50p 135.00p 132.50p 135.00p 5150
07/09/2017 132.50p 132.50p 132.50p 132.50p 0
06/09/2017 132.50p 132.50p 132.50p 132.50p 9504
05/09/2017 132.50p 132.50p 132.50p 132.50p 200
04/09/2017 132.50p 132.50p 132.50p 132.50p 3000
01/09/2017 132.50p 132.50p 132.50p 132.50p 0
31/08/2017 132.50p 132.50p 132.50p 132.50p 579
30/08/2017 132.50p 132.50p 132.50p 132.50p 0
29/08/2017 130.00p 132.50p 127.50p 132.50p 4200
25/08/2017 126.50p 127.50p 126.50p 127.50p 688
24/08/2017 126.50p 126.50p 126.50p 126.50p 0
23/08/2017 130.00p 130.00p 126.50p 126.50p 7085
22/08/2017 130.00p 130.00p 130.00p 130.00p 75
21/08/2017 130.00p 130.00p 130.00p 130.00p 606
18/08/2017 130.00p 130.00p 130.00p 130.00p 3522
17/08/2017 132.50p 132.50p 130.00p 130.00p 4891
16/08/2017 132.50p 132.50p 132.50p 132.50p 0
15/08/2017 132.50p 132.50p 132.50p 132.50p 0
14/08/2017 132.50p 132.50p 132.50p 132.50p 292
11/08/2017 132.50p 132.50p 132.50p 132.50p 3077
10/08/2017 135.50p 135.50p 132.50p 132.50p 11689
09/08/2017 139.00p 139.00p 135.50p 135.50p 3300
08/08/2017 139.00p 139.00p 139.00p 139.00p 0
07/08/2017 142.00p 142.00p 139.00p 139.00p 4233
04/08/2017 142.00p 142.00p 142.00p 142.00p 1181
03/08/2017 142.00p 142.00p 142.00p 142.00p 750
02/08/2017 142.00p 142.00p 142.00p 142.00p 2612
01/08/2017 142.00p 142.00p 142.00p 142.00p 0
31/07/2017 142.00p 142.00p 142.00p 142.00p 0
28/07/2017 142.00p 142.00p 142.00p 142.00p 212
27/07/2017 142.50p 142.50p 142.00p 142.00p 5174
26/07/2017 142.50p 142.50p 142.50p 142.50p 0
25/07/2017 142.50p 142.50p 142.50p 142.50p 771
24/07/2017 142.50p 142.50p 142.50p 142.50p 170
21/07/2017 142.50p 142.50p 142.50p 142.50p 3823
20/07/2017 142.50p 142.50p 142.50p 142.50p 3672
19/07/2017 142.00p 142.50p 140.50p 142.50p 1500
18/07/2017 137.50p 142.00p 137.50p 142.00p 26390
17/07/2017 136.50p 137.50p 136.50p 137.50p 15121
14/07/2017 136.50p 136.50p 136.50p 136.50p 0
13/07/2017 136.50p 136.50p 136.50p 136.50p 0
12/07/2017 136.50p 136.50p 136.50p 136.50p 0
11/07/2017 136.50p 136.50p 136.50p 136.50p 3823
10/07/2017 136.50p 136.50p 136.50p 136.50p 3358
07/07/2017 135.00p 136.50p 136.50p 136.50p 0
06/07/2017 136.50p 136.50p 136.50p 136.50p 4492
05/07/2017 136.50p 136.50p 136.50p 136.50p 0
04/07/2017 136.50p 136.50p 136.50p 136.50p 8613
03/07/2017 136.50p 136.50p 136.50p 136.50p 0
30/06/2017 140.00p 140.00p 135.00p 136.50p 10477
29/06/2017 140.00p 140.00p 140.00p 140.00p 0
28/06/2017 140.00p 140.00p 140.00p 140.00p 0
27/06/2017 140.00p 140.00p 140.00p 140.00p 0
26/06/2017 140.00p 140.00p 140.00p 140.00p 0
23/06/2017 140.00p 140.00p 140.00p 140.00p 0
22/06/2017 140.00p 140.00p 140.00p 140.00p 0
21/06/2017 140.00p 140.00p 140.00p 140.00p 0
20/06/2017 140.00p 140.00p 140.00p 140.00p 0
19/06/2017 140.00p 140.00p 140.00p 140.00p 0
16/06/2017 140.00p 140.00p 140.00p 140.00p 5708
15/06/2017 140.00p 140.00p 136.00p 140.00p 764
14/06/2017 140.00p 140.00p 140.00p 140.00p 0
13/06/2017 140.00p 140.00p 140.00p 140.00p 3450
12/06/2017 140.00p 140.00p 140.00p 140.00p 1785
09/06/2017 140.00p 140.00p 138.80p 140.00p 1795
08/06/2017 140.00p 141.25p 140.00p 140.00p 10000
07/06/2017 141.50p 141.50p 135.00p 140.00p 12585
06/06/2017 142.50p 142.50p 140.00p 141.50p 4715
05/06/2017 142.50p 143.00p 141.70p 142.50p 5500
02/06/2017 141.00p 141.00p 141.00p 141.00p 1000
01/06/2017 141.00p 141.00p 137.00p 141.00p 29150
31/05/2017 141.00p 141.00p 137.00p 141.00p 117376
30/05/2017 140.00p 140.00p 140.00p 140.00p 70
26/05/2017 142.00p 142.00p 140.00p 140.00p 0
25/05/2017 143.50p 143.50p 140.00p 142.00p 1300
24/05/2017 144.50p 144.50p 140.00p 143.50p 3058
23/05/2017 146.50p 146.50p 139.95p 144.50p 1529

*Close Price adjusted for both dividends and splits