Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/07/2022 80.00p 82.69p 74.80p 79.00p 342963
07/07/2022 85.20p 85.20p 80.38p 82.00p 40135
06/07/2022 87.00p 88.00p 85.34p 87.50p 207600
05/07/2022 87.50p 87.50p 85.66p 87.50p 359
04/07/2022 87.50p 87.50p 85.68p 87.50p 776
01/07/2022 87.50p 88.48p 85.56p 87.50p 8676
30/06/2022 87.50p 88.48p 86.90p 87.50p 11170
29/06/2022 87.50p 87.50p 86.90p 87.50p 2980
28/06/2022 88.20p 87.50p 85.75p 87.50p 2500
27/06/2022 88.20p 88.20p 85.34p 86.50p 25193
24/06/2022 92.00p 90.89p 89.71p 90.80p 47711
23/06/2022 92.00p 92.00p 88.68p 90.60p 5469
22/06/2022 91.80p 92.00p 86.76p 92.00p 17745
21/06/2022 91.80p 91.80p 88.61p 89.00p 103204
20/06/2022 86.20p 89.10p 86.20p 89.10p 11551
17/06/2022 92.80p 90.50p 87.84p 90.50p 250
16/06/2022 92.80p 92.80p 90.50p 90.50p 200
15/06/2022 90.20p 92.00p 90.50p 90.50p 2165
14/06/2022 90.20p 93.00p 88.51p 90.50p 41916
13/06/2022 95.00p 98.41p 90.48p 92.00p 64561
10/06/2022 98.00p 99.80p 98.00p 98.00p 14473
09/06/2022 101.50p 104.62p 98.30p 98.30p 25963
08/06/2022 100.00p 105.00p 99.77p 103.25p 23310
07/06/2022 99.80p 103.00p 99.00p 99.00p 34555
06/06/2022 100.00p 99.72p 98.48p 99.20p 5696
01/06/2022 100.00p 102.00p 97.37p 99.20p 64763
31/05/2022 97.80p 98.00p 97.28p 97.50p 16389
30/05/2022 94.80p 97.39p 95.90p 95.90p 4622
27/05/2022 94.80p 95.90p 92.78p 95.90p 21372
26/05/2022 90.00p 92.52p 90.00p 92.50p 15001
25/05/2022 90.00p 93.00p 87.62p 90.50p 494240
24/05/2022 92.80p 93.00p 86.20p 88.00p 33376
23/05/2022 92.80p 92.80p 87.48p 90.00p 30199
20/05/2022 95.00p 95.79p 86.75p 90.40p 321892
19/05/2022 102.50p 103.00p 93.00p 95.00p 38840
18/05/2022 99.80p 102.50p 99.22p 102.50p 4127
17/05/2022 100.00p 103.37p 99.88p 100.00p 9798
16/05/2022 103.00p 101.50p 99.77p 101.50p 2000
13/05/2022 103.00p 107.75p 100.76p 101.50p 37465
12/05/2022 108.00p 108.15p 102.75p 106.00p 34167
11/05/2022 109.50p 107.40p 106.00p 106.00p 2112
10/05/2022 109.50p 110.00p 106.00p 108.00p 38820
09/05/2022 109.00p 111.00p 105.00p 106.00p 429333
06/05/2022 118.00p 110.89p 106.20p 108.50p 17993
05/05/2022 118.00p 118.00p 107.40p 109.00p 81147
04/05/2022 113.50p 114.00p 111.50p 112.75p 43633
03/05/2022 118.00p 118.00p 115.00p 115.75p 22327
29/04/2022 117.00p 118.00p 115.28p 116.75p 21379
28/04/2022 117.00p 119.50p 115.00p 117.50p 39675
27/04/2022 125.00p 125.00p 117.50p 117.50p 14645
26/04/2022 120.50p 123.42p 120.00p 120.00p 28750
25/04/2022 120.50p 122.75p 120.50p 122.75p 1100
22/04/2022 125.00p 127.80p 125.00p 126.00p 79438
21/04/2022 121.50p 128.00p 121.50p 125.50p 9671
20/04/2022 127.50p 127.40p 125.50p 125.50p 392
19/04/2022 127.50p 127.82p 125.50p 125.50p 5974
14/04/2022 127.50p 129.00p 120.50p 127.00p 67592
13/04/2022 132.50p 132.50p 122.50p 122.50p 131339
12/04/2022 135.00p 137.86p 130.60p 135.00p 55978
11/04/2022 140.00p 140.00p 135.00p 135.00p 45792
08/04/2022 134.50p 140.00p 130.56p 133.50p 43340
07/04/2022 125.00p 128.90p 125.00p 125.75p 15902
06/04/2022 125.50p 131.88p 125.00p 127.50p 38541
05/04/2022 130.00p 133.50p 125.55p 129.25p 32729
04/04/2022 130.00p 133.95p 125.00p 127.50p 60007
01/04/2022 130.00p 134.00p 125.00p 127.50p 47816
31/03/2022 135.00p 135.00p 135.00p 135.00p 16000
30/03/2022 143.00p 145.00p 136.10p 136.25p 16006
29/03/2022 140.00p 140.60p 139.00p 139.00p 15732
28/03/2022 142.00p 142.00p 139.00p 139.00p 17800
25/03/2022 143.00p 145.00p 135.00p 139.00p 37946
24/03/2022 140.00p 140.00p 139.00p 139.00p 26000
23/03/2022 145.00p 145.00p 140.00p 142.50p 20401
22/03/2022 145.00p 145.00p 142.50p 142.50p 10
21/03/2022 145.00p 145.00p 137.51p 140.00p 38542
18/03/2022 140.00p 145.00p 137.25p 140.00p 20286
17/03/2022 145.00p 142.50p 141.00p 142.50p 5500
16/03/2022 145.00p 142.70p 141.25p 141.50p 6971
15/03/2022 145.00p 145.00p 142.50p 142.50p 6000
14/03/2022 145.00p 145.00p 142.50p 145.00p 79000
11/03/2022 145.00p 146.00p 135.50p 142.50p 58259
10/03/2022 141.00p 143.50p 137.10p 143.50p 32781
09/03/2022 136.00p 140.64p 135.74p 138.50p 81154
08/03/2022 130.00p 137.90p 134.06p 137.00p 1912
07/03/2022 130.00p 135.00p 125.07p 133.50p 51101
04/03/2022 137.00p 140.00p 123.00p 127.50p 106000
03/03/2022 135.00p 135.00p 127.11p 132.50p 4939
02/03/2022 135.00p 139.15p 130.00p 131.00p 62054
01/03/2022 120.00p 134.50p 126.63p 134.50p 68254
28/02/2022 120.00p 127.85p 105.93p 126.25p 157462
25/02/2022 116.00p 123.79p 115.00p 122.00p 124059
24/02/2022 125.00p 125.00p 115.55p 122.00p 68370
23/02/2022 125.00p 127.50p 125.00p 127.50p 10172
22/02/2022 128.00p 131.25p 120.00p 124.00p 117598
21/02/2022 137.00p 137.40p 118.00p 131.50p 279824
18/02/2022 140.00p 142.95p 137.00p 141.00p 28660
17/02/2022 140.00p 144.07p 140.00p 142.50p 14832
16/02/2022 137.00p 138.50p 137.00p 138.50p 4500
15/02/2022 147.00p 147.49p 137.08p 141.00p 19998
14/02/2022 142.00p 142.60p 138.70p 142.50p 11485
11/02/2022 142.00p 145.00p 141.58p 145.00p 15724
10/02/2022 138.00p 154.45p 137.70p 142.00p 64033
09/02/2022 140.00p 143.62p 130.00p 137.50p 50043
08/02/2022 142.00p 144.00p 140.44p 143.00p 14056
07/02/2022 145.00p 150.80p 142.30p 143.50p 13934
04/02/2022 150.00p 151.00p 146.00p 151.00p 7550
03/02/2022 150.00p 151.06p 147.00p 151.00p 33115
02/02/2022 152.00p 152.80p 145.00p 145.00p 40094
01/02/2022 155.00p 155.00p 151.00p 155.00p 4168
31/01/2022 155.00p 160.00p 150.50p 157.00p 7761
28/01/2022 155.00p 155.00p 152.36p 152.50p 9315
27/01/2022 145.00p 152.20p 152.00p 152.00p 694
26/01/2022 145.00p 152.20p 151.00p 151.00p 251
25/01/2022 145.00p 151.50p 141.00p 151.50p 5998
24/01/2022 150.00p 155.80p 143.00p 149.00p 34195
21/01/2022 163.00p 163.00p 150.00p 157.50p 36656
20/01/2022 159.00p 165.00p 159.00p 159.00p 687
19/01/2022 160.00p 163.90p 160.00p 160.00p 1309138
18/01/2022 165.00p 167.94p 160.00p 160.00p 12977
17/01/2022 166.00p 169.00p 165.00p 167.50p 27961
14/01/2022 169.00p 170.50p 166.50p 170.50p 2000
13/01/2022 169.00p 170.50p 168.70p 170.50p 5960
12/01/2022 170.00p 173.87p 166.30p 171.50p 81744
10/01/2022 159.00p 163.00p 156.30p 159.00p 8129
07/01/2022 162.00p 167.75p 159.50p 162.50p 26309
06/01/2022 170.00p 172.60p 162.00p 166.00p 57078
05/01/2022 175.00p 172.40p 170.00p 171.00p 6239
04/01/2022 175.00p 175.00p 170.00p 170.00p 44579
31/12/2021 170.00p 175.00p 169.00p 175.00p 41862
30/12/2021 178.00p 178.00p 170.00p 174.00p 8006
29/12/2021 171.00p 180.00p 165.00p 174.00p 46156
24/12/2021 170.00p 170.00p 163.00p 167.50p 87674
23/12/2021 163.00p 170.00p 161.00p 170.00p 13262
22/12/2021 170.00p 170.00p 166.00p 167.50p 10780
21/12/2021 165.00p 171.85p 156.00p 168.00p 99593
20/12/2021 150.00p 160.00p 152.80p 156.00p 5837
17/12/2021 150.00p 155.00p 150.00p 152.50p 43442
16/12/2021 160.00p 160.00p 150.62p 157.00p 4978
15/12/2021 160.00p 160.00p 156.90p 157.50p 12410
14/12/2021 158.00p 162.00p 151.00p 157.00p 28803
13/12/2021 160.00p 163.00p 158.11p 159.50p 7536
10/12/2021 160.00p 165.00p 158.11p 164.00p 55670
09/12/2021 170.00p 170.00p 160.50p 163.50p 34170
08/12/2021 165.00p 172.80p 165.00p 165.00p 28278
07/12/2021 175.00p 180.00p 166.58p 167.50p 185696
06/12/2021 170.00p 170.00p 162.00p 170.00p 12395
03/12/2021 160.00p 163.00p 158.11p 159.00p 20907
02/12/2021 167.00p 165.00p 160.00p 165.00p 17622
01/12/2021 167.00p 169.85p 163.50p 163.50p 14711
30/11/2021 160.00p 172.60p 167.07p 170.50p 2703
29/11/2021 160.00p 170.00p 160.00p 168.50p 177496
26/11/2021 155.00p 160.00p 155.00p 155.00p 10172
25/11/2021 160.00p 167.50p 165.00p 167.50p 5708
24/11/2021 160.00p 168.90p 160.00p 160.00p 32787
23/11/2021 165.00p 167.50p 165.00p 167.50p 16599
22/11/2021 165.00p 170.00p 165.00p 170.00p 32749
19/11/2021 160.00p 169.00p 159.00p 165.00p 32331
18/11/2021 160.00p 165.00p 160.00p 165.00p 50282
17/11/2021 160.00p 167.40p 160.00p 160.00p 9189
16/11/2021 165.00p 169.75p 165.52p 167.50p 6466
15/11/2021 165.00p 169.75p 167.50p 167.50p 9372
12/11/2021 165.00p 167.49p 160.50p 165.00p 10688
11/11/2021 165.00p 173.48p 160.50p 163.00p 24827
10/11/2021 180.00p 173.58p 169.50p 169.50p 16799
09/11/2021 180.00p 177.66p 166.50p 175.00p 23943
08/11/2021 180.00p 180.00p 170.10p 175.00p 44798
05/11/2021 175.00p 181.75p 165.15p 175.00p 68981
04/11/2021 180.00p 182.00p 171.11p 182.00p 38606
03/11/2021 180.00p 182.29p 170.10p 179.50p 151907
02/11/2021 180.00p 187.20p 160.15p 174.00p 147913
01/11/2021 185.00p 195.00p 177.20p 195.00p 32788
29/10/2021 173.00p 182.36p 175.06p 178.00p 16266
28/10/2021 173.00p 179.00p 173.00p 179.00p 6506
27/10/2021 185.00p 185.00p 173.00p 179.00p 349
26/10/2021 185.00p 185.00p 184.00p 185.00p 2862
25/10/2021 172.00p 185.00p 172.00p 185.00p 11526
22/10/2021 172.00p 180.00p 165.15p 180.00p 30564
21/10/2021 176.00p 176.00p 166.25p 176.00p 3151
20/10/2021 170.00p 176.10p 166.65p 168.00p 35281
19/10/2021 170.00p 175.50p 165.00p 168.00p 139730
18/10/2021 175.00p 180.00p 165.00p 175.00p 90206
15/10/2021 175.00p 185.00p 175.00p 185.00p 42050
14/10/2021 175.00p 180.10p 172.45p 177.50p 14461
13/10/2021 175.00p 182.47p 175.00p 175.00p 9445
12/10/2021 175.50p 179.68p 175.50p 177.50p 8510
11/10/2021 185.00p 183.49p 170.00p 180.00p 6723
08/10/2021 185.00p 188.50p 180.05p 182.50p 79596
07/10/2021 185.00p 185.05p 175.00p 183.50p 23096
06/10/2021 185.00p 192.40p 185.00p 187.50p 17522
05/10/2021 187.00p 194.27p 185.00p 190.00p 39823
04/10/2021 180.00p 195.00p 180.00p 190.00p 25984
01/10/2021 180.00p 188.43p 176.42p 185.00p 94772
30/09/2021 175.00p 178.22p 175.00p 177.50p 9794
29/09/2021 175.00p 178.30p 171.26p 177.50p 22936
28/09/2021 175.00p 179.00p 170.00p 172.25p 44401
27/09/2021 175.00p 182.35p 170.00p 176.00p 53706
24/09/2021 175.00p 185.00p 175.00p 175.00p 37722
23/09/2021 175.00p 185.00p 175.00p 180.00p 124957
22/09/2021 178.00p 183.00p 176.55p 180.00p 4131
21/09/2021 180.00p 180.50p 173.00p 180.50p 49087

*Close Price adjusted for both dividends and splits