Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/02/2020 42.50p 54.95p 42.50p 52.00p 216550
14/02/2020 36.50p 47.96p 36.50p 45.00p 366711
13/02/2020 31.50p 36.97p 30.00p 36.00p 6643033
12/02/2020 31.50p 31.99p 31.25p 31.50p 192072
11/02/2020 32.00p 32.00p 31.00p 32.00p 16140
10/02/2020 32.00p 33.00p 31.00p 32.00p 13000
07/02/2020 35.50p 35.50p 31.00p 32.00p 66130
06/02/2020 35.50p 35.50p 35.00p 35.50p 2831
05/02/2020 35.50p 35.50p 35.00p 35.50p 28537
04/02/2020 35.50p 35.50p 35.00p 35.50p 3284
03/02/2020 35.50p 35.50p 35.25p 35.50p 7078
31/01/2020 35.50p 35.50p 35.02p 35.50p 69849
30/01/2020 37.50p 37.50p 30.00p 35.50p 210914
29/01/2020 37.50p 37.60p 37.50p 37.50p 19926
28/01/2020 37.50p 37.65p 37.00p 37.50p 43000
27/01/2020 37.50p 37.50p 37.27p 37.50p 3316
24/01/2020 37.50p 37.50p 37.30p 37.50p 5328
23/01/2020 37.00p 37.50p 37.00p 37.50p 24631
22/01/2020 37.00p 37.00p 37.00p 37.00p 0
21/01/2020 37.00p 37.00p 36.78p 37.00p 1348
20/01/2020 37.00p 37.00p 37.00p 37.00p 0
17/01/2020 37.00p 37.00p 36.00p 37.00p 7500
16/01/2020 37.00p 37.00p 37.00p 37.00p 0
15/01/2020 37.00p 38.00p 36.00p 37.00p 67540
14/01/2020 37.00p 37.00p 36.00p 37.00p 408
13/01/2020 37.00p 37.00p 36.98p 37.00p 60000
10/01/2020 37.00p 37.00p 37.00p 37.00p 2668
09/01/2020 37.00p 37.00p 36.00p 37.00p 1687
08/01/2020 37.00p 37.00p 36.00p 37.00p 25000
07/01/2020 37.00p 37.00p 36.25p 37.00p 750
06/01/2020 37.00p 37.00p 37.00p 37.00p 0
03/01/2020 37.00p 37.00p 36.00p 37.00p 11
02/01/2020 38.50p 38.50p 36.00p 37.00p 22554
31/12/2019 38.50p 38.50p 38.00p 38.50p 2000
30/12/2019 38.50p 39.45p 37.50p 38.50p 121524
27/12/2019 38.50p 38.69p 37.50p 38.50p 100000
24/12/2019 38.50p 38.50p 38.50p 38.50p 0
23/12/2019 38.50p 38.75p 38.50p 38.50p 12887
20/12/2019 38.50p 38.50p 37.00p 38.50p 10567
19/12/2019 42.00p 42.00p 38.00p 38.50p 17100
18/12/2019 45.00p 45.50p 41.00p 42.00p 69334
17/12/2019 45.00p 45.70p 45.00p 45.00p 37223
16/12/2019 45.00p 47.00p 45.00p 45.00p 200
13/12/2019 45.00p 45.00p 44.00p 45.00p 4470
12/12/2019 45.00p 45.50p 45.00p 45.00p 2000
11/12/2019 45.20p 45.20p 43.00p 45.00p 4000
10/12/2019 46.00p 46.00p 45.00p 45.50p 3740
09/12/2019 46.00p 46.00p 45.00p 46.00p 3000
06/12/2019 46.00p 46.00p 46.00p 46.00p 0
05/12/2019 50.50p 50.50p 45.00p 46.00p 31641
04/12/2019 50.50p 50.50p 49.99p 50.50p 20000
03/12/2019 50.50p 50.50p 49.00p 50.50p 578
02/12/2019 50.50p 50.50p 50.50p 50.50p 0
29/11/2019 50.50p 50.50p 49.99p 50.50p 3750
28/11/2019 50.50p 50.50p 49.00p 50.50p 27
27/11/2019 51.00p 51.00p 49.00p 50.50p 14264
26/11/2019 51.00p 51.00p 50.10p 51.00p 9897
25/11/2019 51.00p 51.00p 50.20p 51.00p 4000
22/11/2019 50.50p 51.00p 49.25p 51.00p 9689
21/11/2019 50.50p 50.50p 50.50p 50.50p 0
20/11/2019 50.50p 50.50p 50.39p 50.50p 992
19/11/2019 50.50p 50.50p 50.39p 50.50p 2928
18/11/2019 50.50p 50.88p 50.50p 50.50p 4000
15/11/2019 50.50p 50.50p 50.50p 50.50p 0
14/11/2019 50.50p 50.50p 50.50p 50.50p 0
13/11/2019 50.50p 51.00p 50.50p 50.50p 5000
12/11/2019 51.50p 51.50p 50.00p 51.50p 15000
11/11/2019 51.50p 52.40p 50.00p 51.50p 143305
08/11/2019 52.50p 52.70p 51.45p 51.50p 7633
07/11/2019 52.50p 52.80p 52.50p 52.50p 10000
06/11/2019 56.50p 56.50p 51.45p 52.50p 14337
05/11/2019 62.50p 62.50p 56.50p 56.50p 10620
04/11/2019 65.00p 65.00p 61.00p 62.50p 54580
01/11/2019 65.00p 66.00p 65.00p 65.00p 4000
31/10/2019 65.00p 65.00p 62.10p 64.00p 13618
30/10/2019 68.00p 68.00p 66.00p 66.00p 15520
29/10/2019 69.50p 70.50p 67.00p 68.00p 16179
28/10/2019 69.50p 70.50p 68.50p 69.50p 27712
25/10/2019 71.50p 71.85p 67.50p 69.50p 27600
24/10/2019 73.50p 73.50p 70.10p 73.00p 10350
23/10/2019 78.50p 78.50p 72.10p 74.50p 17283
22/10/2019 82.00p 82.00p 76.00p 78.50p 12000
21/10/2019 85.50p 85.50p 82.00p 82.00p 3000
18/10/2019 83.00p 85.50p 82.50p 85.50p 884
17/10/2019 83.00p 83.00p 83.00p 83.00p 0
16/10/2019 83.00p 83.00p 81.00p 83.00p 400
15/10/2019 83.00p 83.00p 83.00p 83.00p 0
14/10/2019 83.00p 83.00p 83.00p 83.00p 0
11/10/2019 83.00p 83.00p 83.00p 83.00p 0
10/10/2019 83.00p 83.00p 83.00p 83.00p 0
09/10/2019 83.00p 83.00p 83.00p 83.00p 0
08/10/2019 83.00p 83.00p 81.00p 83.00p 2321
07/10/2019 84.50p 84.50p 81.00p 83.00p 8968
04/10/2019 84.50p 84.50p 84.50p 84.50p 0
03/10/2019 90.00p 90.00p 83.06p 84.50p 11359
02/10/2019 90.00p 90.00p 90.00p 90.00p 0
01/10/2019 90.00p 90.75p 90.00p 90.00p 308
30/09/2019 90.00p 90.00p 90.00p 90.00p 0
27/09/2019 90.00p 91.25p 85.00p 90.00p 1500
26/09/2019 90.00p 90.00p 90.00p 90.00p 0
25/09/2019 90.00p 90.00p 90.00p 90.00p 0
24/09/2019 90.00p 90.00p 90.00p 90.00p 0
23/09/2019 90.00p 91.40p 85.20p 90.00p 455
20/09/2019 90.00p 92.50p 85.00p 90.00p 17133
19/09/2019 90.00p 90.00p 85.00p 90.00p 20
18/09/2019 90.00p 90.00p 86.15p 90.00p 5000
17/09/2019 90.00p 92.90p 90.00p 90.00p 2000
16/09/2019 91.00p 91.00p 89.00p 90.00p 2000
13/09/2019 92.00p 96.75p 88.00p 91.00p 56641
12/09/2019 92.00p 96.00p 92.00p 92.00p 4100
11/09/2019 93.50p 94.99p 90.00p 92.00p 5500
10/09/2019 92.00p 95.90p 91.00p 93.50p 8330
09/09/2019 91.00p 97.00p 91.00p 97.00p 19400
06/09/2019 91.00p 91.00p 91.00p 91.00p 0
05/09/2019 92.00p 95.00p 87.00p 91.00p 4722
04/09/2019 93.50p 93.50p 90.14p 92.00p 9123
03/09/2019 93.50p 95.49p 93.50p 93.50p 1308
02/09/2019 93.50p 93.50p 93.50p 93.50p 0
30/08/2019 93.50p 95.51p 92.00p 93.50p 3220
29/08/2019 92.00p 96.25p 92.00p 93.50p 9325
28/08/2019 92.00p 92.00p 92.00p 92.00p 0
27/08/2019 90.00p 93.40p 90.00p 92.00p 8199
23/08/2019 89.00p 92.50p 89.00p 89.00p 5297
22/08/2019 89.00p 89.00p 89.00p 89.00p 103442
21/08/2019 89.00p 89.00p 85.16p 89.00p 777
20/08/2019 90.00p 90.00p 87.63p 89.00p 5000
19/08/2019 90.00p 90.00p 90.00p 90.00p 0
16/08/2019 90.00p 90.00p 90.00p 90.00p 0
15/08/2019 90.00p 90.00p 87.50p 90.00p 10000
14/08/2019 90.00p 90.00p 87.50p 90.00p 34
13/08/2019 90.00p 93.40p 90.00p 90.00p 2128
12/08/2019 87.50p 93.44p 87.50p 90.00p 7676
09/08/2019 90.00p 90.00p 85.00p 87.50p 3625
08/08/2019 95.00p 95.00p 85.20p 90.00p 3379
07/08/2019 95.00p 95.00p 95.00p 95.00p 4733
06/08/2019 96.00p 96.44p 92.16p 95.00p 3462
05/08/2019 96.00p 100.00p 96.00p 96.00p 5000
02/08/2019 96.00p 96.00p 96.00p 96.00p 0
01/08/2019 96.00p 97.00p 96.00p 96.00p 20654
31/07/2019 98.50p 99.00p 92.00p 96.00p 29000
30/07/2019 98.50p 98.50p 98.50p 98.50p 0
29/07/2019 98.50p 98.50p 98.50p 98.50p 0
26/07/2019 98.50p 98.50p 98.50p 98.50p 0
25/07/2019 98.50p 98.50p 95.00p 98.50p 450
24/07/2019 100.00p 100.00p 95.20p 98.50p 490
23/07/2019 100.00p 100.00p 95.00p 100.00p 2000
22/07/2019 102.50p 104.00p 100.00p 100.00p 2043
19/07/2019 105.00p 105.00p 100.20p 102.50p 2294
18/07/2019 98.00p 105.00p 98.00p 105.00p 20199
17/07/2019 100.00p 100.00p 95.20p 98.00p 6500
16/07/2019 100.00p 100.00p 99.90p 100.00p 11000
15/07/2019 100.00p 100.00p 95.20p 100.00p 1037
12/07/2019 100.00p 100.00p 94.53p 100.00p 3567
11/07/2019 100.00p 100.00p 100.00p 100.00p 0
10/07/2019 100.00p 100.00p 100.00p 100.00p 0
09/07/2019 100.00p 100.00p 96.00p 100.00p 250
08/07/2019 100.00p 100.00p 97.00p 100.00p 15653
05/07/2019 100.00p 103.00p 100.00p 100.00p 2415
04/07/2019 95.00p 109.90p 95.00p 100.00p 19210
03/07/2019 100.00p 100.00p 95.00p 95.00p 16039
02/07/2019 105.00p 105.00p 100.00p 100.00p 16749
01/07/2019 109.00p 109.95p 105.00p 105.00p 30822
28/06/2019 100.00p 111.45p 100.00p 109.00p 153631
27/06/2019 86.50p 99.80p 86.50p 95.00p 56118
26/06/2019 86.50p 86.50p 83.00p 86.50p 92069
25/06/2019 86.00p 86.00p 86.00p 86.00p 0
24/06/2019 86.00p 86.00p 86.00p 86.00p 0
21/06/2019 86.00p 86.00p 86.00p 86.00p 0
20/06/2019 86.00p 86.00p 86.00p 86.00p 0
19/06/2019 86.00p 86.00p 86.00p 86.00p 0
18/06/2019 86.00p 86.00p 82.00p 86.00p 70
17/06/2019 86.00p 86.00p 86.00p 86.00p 0
14/06/2019 86.00p 86.00p 86.00p 86.00p 0
13/06/2019 86.00p 86.00p 82.00p 86.00p 4750
12/06/2019 86.50p 86.50p 82.00p 86.00p 32000
11/06/2019 90.00p 90.00p 85.00p 90.00p 38150
10/06/2019 92.50p 95.00p 85.20p 91.50p 18423
07/06/2019 92.50p 97.50p 92.40p 92.50p 17000
06/06/2019 89.00p 92.50p 89.00p 92.50p 15820
05/06/2019 92.50p 93.00p 89.00p 89.00p 8294
04/06/2019 92.50p 100.00p 90.00p 92.50p 87787
03/06/2019 92.50p 92.50p 91.70p 92.50p 250
31/05/2019 92.50p 92.50p 92.50p 92.50p 0
30/05/2019 92.50p 92.50p 91.70p 92.50p 250
29/05/2019 92.50p 92.50p 91.00p 92.50p 125
28/05/2019 92.50p 92.50p 91.75p 92.50p 10892
24/05/2019 92.50p 92.50p 90.26p 92.50p 4970
23/05/2019 92.50p 92.50p 91.95p 92.50p 300
22/05/2019 92.50p 92.50p 90.00p 92.50p 14800
21/05/2019 92.50p 93.50p 92.50p 92.50p 8202
20/05/2019 92.50p 92.50p 92.50p 92.50p 0
17/05/2019 92.50p 92.50p 92.50p 92.50p 0
16/05/2019 92.50p 93.50p 92.50p 92.50p 5405
15/05/2019 92.50p 93.50p 92.50p 92.50p 938
14/05/2019 92.50p 95.00p 92.50p 92.50p 75
13/05/2019 92.50p 94.90p 92.50p 92.50p 30007
10/05/2019 89.50p 92.70p 89.50p 92.50p 20073
09/05/2019 89.00p 90.00p 89.00p 89.00p 280
08/05/2019 89.50p 89.50p 86.00p 89.00p 3701
07/05/2019 89.50p 89.50p 86.50p 89.50p 4442

*Close Price adjusted for both dividends and splits