Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/07/2016 117.50p 117.50p 115.00p 116.00p 1500
25/07/2016 119.50p 119.50p 117.00p 117.50p 1555
22/07/2016 119.50p 119.50p 119.50p 119.50p 0
21/07/2016 119.50p 119.50p 119.00p 119.50p 1000
20/07/2016 121.00p 121.00p 119.00p 119.50p 5750
19/07/2016 121.00p 121.00p 119.00p 121.00p 5558
18/07/2016 121.00p 121.00p 121.00p 121.00p 300
15/07/2016 121.00p 121.00p 121.00p 121.00p 1000
14/07/2016 120.00p 120.00p 120.00p 120.00p 0
13/07/2016 120.00p 120.00p 120.00p 120.00p 0
12/07/2016 120.00p 122.00p 120.00p 120.00p 35560
11/07/2016 120.00p 120.00p 120.00p 120.00p 0
08/07/2016 121.50p 121.50p 118.50p 120.00p 2500
07/07/2016 121.50p 121.50p 121.50p 121.50p 0
06/07/2016 121.50p 121.50p 121.50p 121.50p 0
05/07/2016 121.50p 122.00p 120.00p 121.50p 3155
04/07/2016 121.00p 121.75p 120.00p 120.00p 4204
01/07/2016 116.50p 118.00p 116.50p 118.00p 12500
30/06/2016 114.50p 117.00p 113.00p 116.50p 15729
29/06/2016 116.50p 116.50p 114.50p 114.50p 3077
28/06/2016 116.50p 116.50p 115.00p 116.50p 2500
27/06/2016 121.00p 121.00p 115.50p 116.50p 15000
24/06/2016 119.00p 121.00p 119.00p 121.00p 2000
23/06/2016 121.50p 122.50p 120.00p 122.50p 5000
22/06/2016 123.50p 123.50p 121.10p 121.50p 1309
21/06/2016 125.50p 125.50p 123.50p 123.50p 0
20/06/2016 125.50p 125.50p 124.00p 125.50p 203
17/06/2016 125.50p 125.50p 125.50p 125.50p 0
16/06/2016 126.50p 126.50p 124.10p 125.50p 15437
15/06/2016 127.00p 127.00p 126.00p 126.50p 2500
14/06/2016 127.00p 127.00p 127.00p 127.00p 0
13/06/2016 128.50p 128.50p 127.00p 127.00p 6824
10/06/2016 128.50p 128.50p 128.50p 128.50p 0
09/06/2016 129.50p 129.50p 128.00p 128.50p 3846
08/06/2016 129.50p 129.50p 129.50p 129.50p 0
07/06/2016 129.50p 130.00p 129.50p 129.50p 576
06/06/2016 130.50p 131.00p 129.00p 130.00p 14682
03/06/2016 130.50p 131.00p 130.50p 130.50p 763
02/06/2016 130.50p 130.50p 130.50p 130.50p 0
01/06/2016 130.50p 130.50p 129.38p 130.50p 3884
31/05/2016 130.50p 132.00p 130.50p 130.50p 21928
27/05/2016 130.00p 131.45p 130.00p 130.50p 4168
26/05/2016 130.00p 131.00p 130.00p 130.00p 1500
25/05/2016 131.50p 132.25p 130.00p 130.00p 14672
24/05/2016 130.50p 131.50p 128.00p 130.50p 17250
23/05/2016 130.50p 133.00p 128.00p 130.50p 7090
20/05/2016 130.50p 131.75p 128.00p 130.50p 7067
19/05/2016 132.50p 135.00p 128.00p 130.50p 528849
18/05/2016 133.50p 140.00p 126.00p 132.50p 98187

*Close Price adjusted for both dividends and splits