Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 23.40p 25.09p 23.70p 24.00p 304245
07/02/2024 23.40p 24.00p 23.60p 24.00p 0
06/02/2024 23.40p 23.60p 23.40p 23.60p 4000
05/02/2024 24.00p 25.80p 23.85p 24.00p 108788
02/02/2024 24.20p 25.10p 25.10p 25.10p 0
01/02/2024 24.20p 25.10p 25.10p 25.10p 0
31/01/2024 24.20p 25.96p 25.10p 25.10p 9630
30/01/2024 24.20p 24.80p 24.20p 24.80p 20662
29/01/2024 24.20p 25.40p 24.20p 24.80p 10776
26/01/2024 25.00p 25.20p 24.80p 24.80p 75000
25/01/2024 26.00p 25.80p 25.50p 25.80p 10000
24/01/2024 26.00p 27.74p 26.00p 26.10p 30288
23/01/2024 27.00p 27.10p 26.45p 27.10p 2944
22/01/2024 27.00p 27.46p 27.00p 27.00p 360360
19/01/2024 26.00p 27.10p 26.00p 27.10p 95
18/01/2024 26.00p 26.80p 26.24p 26.80p 2052
17/01/2024 26.00p 27.00p 27.00p 27.00p 0
16/01/2024 26.00p 27.00p 26.45p 27.00p 4280
15/01/2024 26.00p 27.66p 26.00p 26.80p 162246
12/01/2024 28.00p 28.40p 26.42p 27.30p 373458
11/01/2024 27.00p 27.23p 26.42p 27.00p 14734
10/01/2024 27.00p 27.10p 27.00p 27.00p 0
09/01/2024 27.00p 27.37p 26.42p 27.10p 157315
08/01/2024 27.00p 27.32p 26.00p 27.00p 110875
05/01/2024 26.40p 26.40p 25.40p 25.40p 35000
04/01/2024 27.00p 26.62p 26.10p 26.10p 1128
03/01/2024 27.00p 26.10p 25.20p 26.10p 200000
02/01/2024 27.00p 27.00p 24.57p 26.10p 39969
29/12/2023 27.00p 26.00p 25.20p 25.20p 0
28/12/2023 27.00p 27.00p 25.00p 26.00p 8483
27/12/2023 26.60p 27.00p 24.20p 25.60p 26
22/12/2023 26.60p 27.00p 25.24p 25.50p 50100
21/12/2023 26.60p 27.00p 25.36p 25.70p 10910
20/12/2023 24.80p 27.00p 24.30p 24.30p 129113
19/12/2023 26.20p 26.42p 23.00p 23.40p 125468
18/12/2023 26.20p 27.10p 26.67p 27.10p 13000
15/12/2023 26.20p 27.10p 26.67p 27.10p 6000
14/12/2023 26.20p 27.10p 26.20p 27.10p 32
13/12/2023 28.00p 28.00p 27.00p 27.10p 13729
12/12/2023 28.00p 27.10p 27.00p 27.10p 9936
11/12/2023 28.00p 27.00p 26.87p 27.00p 7249
08/12/2023 28.00p 28.00p 26.00p 27.50p 144531
07/12/2023 30.00p 26.60p 25.20p 26.60p 10004
06/12/2023 30.00p 27.40p 26.30p 26.60p 28355
05/12/2023 30.00p 26.50p 26.18p 26.50p 518
04/12/2023 30.00p 27.50p 25.20p 26.60p 142288
01/12/2023 30.00p 27.38p 25.20p 27.10p 139502
30/11/2023 30.00p 30.00p 26.00p 26.00p 488014
29/11/2023 26.00p 28.87p 25.78p 28.40p 104055
28/11/2023 23.60p 25.54p 23.11p 24.50p 620043
27/11/2023 23.00p 23.40p 22.78p 23.20p 145455
24/11/2023 22.80p 22.80p 21.00p 22.30p 20836
23/11/2023 22.00p 21.60p 21.20p 21.60p 0
22/11/2023 22.00p 22.40p 21.00p 21.20p 126864
21/11/2023 22.60p 23.80p 22.40p 22.40p 31669
20/11/2023 22.80p 24.00p 22.25p 23.10p 88768
17/11/2023 21.40p 23.30p 21.40p 23.30p 454674
16/11/2023 19.10p 20.60p 19.00p 20.05p 63705
15/11/2023 17.00p 20.42p 16.57p 19.60p 456112
14/11/2023 16.00p 17.50p 15.94p 16.40p 144481
13/11/2023 15.70p 16.45p 15.70p 16.45p 10962
10/11/2023 15.00p 16.50p 15.72p 16.50p 13484
09/11/2023 15.00p 16.34p 15.00p 15.25p 126203
08/11/2023 16.60p 17.24p 16.95p 16.95p 428007
07/11/2023 16.60p 16.95p 16.95p 16.95p 0
06/11/2023 16.60p 16.95p 16.02p 16.95p 14444
03/11/2023 16.60p 17.06p 16.10p 16.95p 101699
02/11/2023 16.60p 16.45p 16.20p 16.45p 0
01/11/2023 16.60p 16.50p 16.20p 16.20p 0
31/10/2023 16.60p 16.50p 15.10p 16.50p 1845
30/10/2023 16.60p 17.00p 15.06p 16.50p 2622
27/10/2023 16.60p 16.50p 16.45p 16.50p 0
26/10/2023 16.60p 16.45p 15.14p 16.45p 39179
25/10/2023 16.60p 18.00p 16.60p 17.20p 10006
24/10/2023 15.90p 17.40p 17.05p 17.05p 25217
23/10/2023 15.90p 17.05p 16.33p 17.05p 800
20/10/2023 15.90p 17.05p 16.33p 17.05p 370
19/10/2023 15.90p 17.05p 16.33p 17.05p 2000
18/10/2023 15.90p 17.05p 16.33p 17.05p 3923
17/10/2023 15.90p 17.05p 16.39p 17.05p 433
16/10/2023 15.90p 17.50p 16.10p 17.30p 8903
13/10/2023 15.90p 17.30p 16.39p 17.30p 15018
12/10/2023 15.90p 18.44p 15.50p 17.05p 797290
11/10/2023 16.90p 15.75p 15.45p 15.75p 0
10/10/2023 16.90p 15.70p 15.45p 15.45p 0
09/10/2023 16.90p 15.70p 15.50p 15.70p 4503
06/10/2023 16.90p 17.00p 15.50p 15.70p 18817
05/10/2023 14.60p 15.70p 15.45p 15.70p 28057
04/10/2023 14.60p 15.95p 14.60p 15.95p 32940
03/10/2023 16.90p 15.67p 15.00p 15.20p 29800
02/10/2023 16.90p 16.90p 15.23p 15.95p 10415
29/09/2023 15.50p 16.00p 15.32p 16.00p 108074
28/09/2023 16.00p 16.40p 16.00p 16.25p 12381
27/09/2023 16.20p 16.45p 16.00p 16.45p 18237
26/09/2023 16.20p 16.45p 15.60p 16.45p 65351
25/09/2023 17.00p 17.60p 16.33p 16.75p 42686
22/09/2023 18.10p 17.60p 17.01p 17.50p 5700
21/09/2023 18.10p 17.50p 17.01p 17.50p 404
20/09/2023 18.10p 17.50p 17.50p 17.50p 0
19/09/2023 18.10p 17.50p 16.10p 17.50p 12692
18/09/2023 18.10p 17.70p 17.00p 17.50p 35863
15/09/2023 18.10p 18.83p 16.37p 17.50p 325118
14/09/2023 19.00p 20.05p 20.05p 20.05p 0
13/09/2023 19.00p 21.00p 19.69p 20.05p 50742
12/09/2023 19.00p 19.69p 19.00p 19.50p 3400
11/09/2023 18.90p 19.30p 18.90p 19.30p 62907
08/09/2023 18.10p 18.45p 17.80p 18.45p 0
07/09/2023 18.10p 18.48p 17.80p 17.80p 71788
06/09/2023 20.00p 19.05p 18.33p 19.05p 475
05/09/2023 20.00p 20.00p 18.33p 19.05p 30949
04/09/2023 21.00p 23.39p 20.64p 21.00p 111522
01/09/2023 24.20p 23.20p 22.54p 23.20p 9898
31/08/2023 24.20p 23.20p 22.54p 23.20p 26215
30/08/2023 24.20p 24.20p 22.54p 23.20p 12625
29/08/2023 22.20p 23.82p 23.20p 23.20p 3000
25/08/2023 22.20p 23.20p 23.20p 23.20p 0
24/08/2023 22.20p 23.20p 23.20p 23.20p 0
23/08/2023 22.20p 23.20p 23.20p 23.20p 0
22/08/2023 22.20p 23.20p 22.20p 23.20p 600
21/08/2023 21.20p 23.20p 23.20p 23.20p 0
18/08/2023 21.20p 24.33p 23.20p 23.20p 11446
17/08/2023 21.20p 23.00p 21.20p 23.00p 12
16/08/2023 21.20p 23.10p 21.20p 23.10p 16612
15/08/2023 22.20p 24.40p 22.45p 23.00p 17452
14/08/2023 22.20p 24.80p 21.38p 23.00p 6011
11/08/2023 22.20p 24.80p 22.45p 23.00p 5797
10/08/2023 22.20p 23.00p 23.00p 23.00p 0
09/08/2023 22.20p 23.00p 23.00p 23.00p 0
08/08/2023 22.20p 24.40p 23.00p 23.00p 5000
07/08/2023 22.20p 24.54p 22.20p 23.50p 131465
04/08/2023 23.20p 23.50p 23.50p 23.50p 0
03/08/2023 23.20p 24.80p 23.50p 23.50p 60
02/08/2023 23.20p 25.00p 22.33p 23.50p 48819
01/08/2023 25.60p 28.00p 23.00p 24.00p 122820
31/07/2023 24.40p 27.78p 24.40p 26.90p 97315
28/07/2023 24.40p 27.00p 23.50p 26.80p 182193
27/07/2023 21.80p 23.60p 21.17p 23.20p 169439
26/07/2023 19.10p 24.00p 18.83p 21.00p 441690
25/07/2023 18.40p 19.05p 17.50p 18.60p 325060
24/07/2023 16.00p 17.67p 17.00p 17.00p 28304
21/07/2023 16.00p 17.00p 16.00p 16.95p 100727
20/07/2023 15.00p 16.45p 16.45p 16.45p 0
19/07/2023 15.00p 16.60p 15.00p 16.45p 59263
18/07/2023 15.00p 15.95p 15.95p 15.95p 0
17/07/2023 15.00p 16.90p 15.95p 15.95p 29
14/07/2023 15.00p 16.66p 13.00p 16.00p 106092
13/07/2023 16.90p 16.65p 16.45p 16.45p 0
12/07/2023 16.90p 16.75p 16.65p 16.65p 20551
11/07/2023 16.90p 16.43p 15.00p 16.00p 1553
10/07/2023 16.90p 16.55p 15.82p 15.95p 37090
07/07/2023 16.90p 16.90p 16.24p 16.45p 43088
06/07/2023 15.00p 16.24p 15.48p 15.95p 4921
05/07/2023 15.00p 16.24p 15.23p 16.20p 20148
04/07/2023 15.00p 15.50p 14.60p 15.50p 342
03/07/2023 15.00p 15.15p 14.78p 15.10p 70966
30/06/2023 15.00p 15.45p 15.00p 15.45p 42
29/06/2023 15.00p 15.60p 15.50p 15.50p 12160
28/06/2023 15.00p 15.65p 15.23p 15.45p 26054
27/06/2023 15.00p 15.45p 15.00p 15.45p 2035
26/06/2023 16.00p 16.90p 15.27p 15.45p 338511
23/06/2023 16.00p 16.90p 15.70p 15.95p 22341
22/06/2023 16.50p 17.30p 15.95p 15.95p 15015
21/06/2023 17.00p 17.28p 17.20p 17.20p 750
20/06/2023 17.00p 17.38p 16.50p 17.20p 68500
19/06/2023 17.00p 17.51p 16.78p 17.45p 71228
16/06/2023 18.00p 18.33p 17.38p 17.95p 33340
15/06/2023 19.20p 18.50p 17.00p 17.95p 120020
14/06/2023 19.20p 19.69p 17.00p 17.95p 177121
13/06/2023 21.00p 21.00p 19.20p 20.00p 97394
12/06/2023 21.20p 21.40p 20.00p 20.90p 11901
09/06/2023 21.20p 21.70p 21.40p 21.70p 0
08/06/2023 21.20p 21.56p 20.64p 21.40p 92880
07/06/2023 22.80p 22.90p 20.00p 22.00p 51092
06/06/2023 21.80p 23.80p 20.20p 22.50p 168488
05/06/2023 20.20p 21.80p 19.10p 20.15p 178645
02/06/2023 20.80p 21.20p 19.10p 19.95p 55377
01/06/2023 21.00p 22.80p 18.00p 20.40p 1378510
31/05/2023 35.00p 35.00p 18.00p 19.00p 1432892
30/05/2023 36.20p 37.00p 35.00p 36.70p 50787
26/05/2023 37.00p 37.50p 36.88p 37.50p 1000
25/05/2023 37.00p 38.35p 36.20p 37.00p 93048
24/05/2023 37.20p 38.35p 37.00p 38.00p 61604
23/05/2023 39.00p 40.00p 37.60p 37.60p 64500
22/05/2023 39.80p 45.00p 39.00p 39.90p 267407
19/05/2023 38.00p 37.50p 36.11p 36.90p 41320
18/05/2023 38.00p 37.75p 36.00p 37.40p 29849
17/05/2023 38.00p 37.40p 36.84p 37.40p 1558
16/05/2023 38.00p 37.54p 37.40p 37.40p 1636
15/05/2023 38.00p 38.54p 37.42p 37.90p 41373
12/05/2023 39.00p 39.76p 38.06p 38.90p 113048
11/05/2023 39.00p 40.75p 39.55p 40.40p 39251
10/05/2023 39.00p 40.40p 40.40p 40.40p 0
09/05/2023 39.00p 40.40p 39.00p 40.40p 3428
05/05/2023 39.00p 40.40p 39.00p 40.40p 2014
04/05/2023 40.40p 40.40p 39.56p 40.40p 1711
03/05/2023 40.40p 40.40p 40.37p 40.40p 24767
02/05/2023 40.40p 40.50p 39.46p 40.50p 18119
28/04/2023 40.40p 40.50p 40.50p 40.50p 0
27/04/2023 40.40p 40.50p 39.51p 40.50p 25000
26/04/2023 40.40p 40.50p 40.50p 40.50p 20000

*Close Price adjusted for both dividends and splits