Oxford Biomedica (OXB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Biomedica

Date Open High Low Close* Volume
22/11/2024 402.50p 422.00p 398.80p 420.00p 57118
21/11/2024 400.50p 417.00p 400.50p 412.50p 127284
20/11/2024 415.00p 418.00p 410.00p 412.50p 331014
19/11/2024 406.50p 414.50p 403.00p 412.50p 135237
18/11/2024 390.00p 412.70p 390.00p 410.00p 352886
15/11/2024 396.00p 416.50p 395.00p 409.00p 397534
14/11/2024 401.50p 428.00p 390.00p 412.50p 253122
13/11/2024 425.00p 430.47p 413.50p 418.50p 145122
12/11/2024 426.00p 431.00p 411.50p 425.50p 138308
11/11/2024 393.00p 418.78p 392.50p 418.50p 74738
08/11/2024 415.00p 431.50p 411.40p 412.50p 130450
07/11/2024 435.50p 435.50p 410.52p 417.00p 74412
06/11/2024 418.00p 434.50p 401.00p 415.50p 439231
05/11/2024 408.50p 419.32p 391.00p 418.00p 228253
04/11/2024 409.50p 416.00p 400.50p 408.00p 74016
01/11/2024 400.00p 405.50p 397.50p 405.00p 165835
31/10/2024 404.00p 419.00p 394.00p 398.00p 91279
30/10/2024 404.50p 424.50p 398.45p 408.50p 121857
29/10/2024 427.00p 429.01p 402.29p 405.50p 330136
28/10/2024 443.50p 450.00p 421.50p 424.50p 269645
25/10/2024 428.00p 446.01p 421.35p 445.00p 210723
24/10/2024 431.50p 435.00p 415.51p 426.00p 119475
23/10/2024 428.00p 435.00p 416.50p 426.00p 66169
22/10/2024 431.00p 431.50p 412.50p 418.00p 93440
21/10/2024 400.00p 436.00p 398.00p 415.00p 405815
18/10/2024 382.50p 397.73p 370.00p 395.50p 264639
17/10/2024 362.50p 375.00p 360.00p 372.00p 105858
16/10/2024 395.00p 395.00p 363.50p 363.50p 188756
15/10/2024 388.00p 393.00p 378.42p 383.50p 204181
14/10/2024 390.00p 392.50p 370.00p 390.50p 135993
11/10/2024 381.00p 390.00p 381.00p 385.50p 36143
10/10/2024 381.00p 388.50p 380.00p 385.50p 44297
09/10/2024 380.00p 390.00p 380.00p 385.00p 160460
08/10/2024 381.50p 389.00p 380.54p 386.50p 48442
07/10/2024 380.00p 390.00p 380.00p 382.00p 610510
04/10/2024 382.00p 392.00p 378.98p 385.00p 148630
03/10/2024 380.00p 390.00p 378.00p 380.00p 78099
02/10/2024 376.00p 386.00p 371.00p 380.00p 70223
01/10/2024 375.50p 383.00p 375.00p 381.50p 620005
30/09/2024 382.00p 387.00p 373.50p 375.50p 141090
27/09/2024 382.00p 390.00p 366.50p 381.50p 196233
26/09/2024 369.00p 382.00p 356.50p 379.50p 310448
25/09/2024 376.50p 379.56p 358.50p 370.00p 122085
24/09/2024 360.00p 379.00p 358.70p 377.00p 314716
23/09/2024 355.50p 365.00p 341.00p 360.00p 184231
20/09/2024 335.00p 357.00p 335.00p 357.00p 386693
19/09/2024 341.50p 352.50p 333.50p 352.50p 130771
18/09/2024 338.00p 345.00p 336.00p 338.00p 46177
17/09/2024 352.00p 352.62p 336.00p 341.00p 99843
16/09/2024 345.00p 356.50p 331.35p 352.50p 133512
13/09/2024 330.50p 345.00p 329.25p 339.00p 47423
12/09/2024 341.50p 342.50p 328.55p 340.00p 59860
11/09/2024 328.00p 335.00p 326.00p 334.50p 214405
10/09/2024 331.50p 335.00p 325.20p 330.50p 78322
09/09/2024 325.00p 334.10p 321.50p 331.50p 72627
06/09/2024 324.00p 334.50p 323.91p 327.00p 104902
05/09/2024 330.00p 335.00p 324.50p 332.00p 83528
04/09/2024 320.00p 332.00p 320.00p 329.00p 101384
03/09/2024 325.50p 334.00p 320.00p 329.00p 123158
02/09/2024 335.00p 340.00p 324.43p 327.00p 108086
30/08/2024 353.00p 353.00p 335.00p 335.00p 65635
29/08/2024 343.50p 349.00p 336.50p 337.00p 113631
28/08/2024 350.00p 354.70p 340.50p 344.50p 201476
27/08/2024 358.50p 359.50p 350.00p 354.00p 85976
23/08/2024 348.00p 359.00p 345.50p 350.00p 91566
22/08/2024 340.00p 354.43p 340.00p 346.50p 31465
21/08/2024 341.00p 354.15p 341.00p 350.50p 45101
20/08/2024 356.00p 358.00p 341.50p 347.50p 122458
19/08/2024 350.00p 358.50p 350.00p 352.50p 33772
16/08/2024 354.00p 358.50p 350.00p 354.50p 62735
15/08/2024 350.50p 360.00p 350.00p 358.50p 192202
14/08/2024 364.00p 364.00p 348.00p 354.50p 29457
13/08/2024 345.00p 353.00p 345.00p 353.00p 107717
12/08/2024 359.00p 365.00p 340.50p 351.00p 40249
09/08/2024 355.00p 358.46p 340.50p 351.00p 97562
08/08/2024 345.00p 357.00p 342.00p 356.00p 232227
07/08/2024 353.00p 362.00p 343.00p 354.00p 91932
06/08/2024 345.50p 355.95p 340.06p 348.00p 83461
05/08/2024 351.00p 354.50p 307.00p 346.00p 190909
02/08/2024 365.50p 375.50p 353.50p 353.50p 82271
01/08/2024 375.00p 383.00p 360.50p 372.00p 458431
31/07/2024 368.00p 382.00p 361.50p 370.00p 124750
30/07/2024 390.00p 390.00p 368.74p 377.00p 98843
29/07/2024 370.00p 394.50p 368.72p 380.50p 234410
26/07/2024 348.50p 368.00p 342.00p 368.00p 437399
25/07/2024 342.00p 355.00p 336.50p 348.50p 131657
24/07/2024 336.00p 348.00p 336.00p 342.00p 29687
23/07/2024 340.00p 348.29p 338.00p 347.50p 176167
22/07/2024 340.00p 350.50p 335.50p 344.00p 70780
19/07/2024 336.00p 342.00p 336.00p 338.00p 110846
18/07/2024 340.00p 347.50p 334.50p 338.00p 540153
17/07/2024 340.00p 343.50p 336.00p 340.00p 163630
16/07/2024 350.00p 350.00p 337.50p 343.00p 153485
15/07/2024 350.00p 350.00p 338.50p 340.00p 141587
12/07/2024 345.00p 348.23p 333.50p 344.50p 55199
11/07/2024 337.00p 344.76p 329.78p 343.50p 90278
10/07/2024 335.00p 338.00p 322.28p 334.50p 123547
09/07/2024 328.00p 338.67p 328.00p 328.50p 210094
08/07/2024 331.50p 339.50p 327.00p 331.00p 118023
05/07/2024 329.00p 334.37p 326.50p 330.00p 100010
04/07/2024 320.00p 334.55p 313.50p 332.50p 184836
03/07/2024 312.00p 317.00p 301.00p 317.00p 151129
02/07/2024 296.00p 309.00p 296.00p 309.00p 58542
01/07/2024 306.50p 306.50p 296.16p 297.00p 79576
28/06/2024 313.00p 313.50p 295.00p 296.50p 228636
27/06/2024 304.00p 307.00p 300.50p 302.50p 137520
26/06/2024 306.00p 307.82p 297.00p 300.00p 154576
25/06/2024 321.00p 321.50p 296.50p 300.00p 133695
24/06/2024 310.50p 317.48p 306.50p 309.50p 71462
21/06/2024 320.00p 320.00p 306.50p 312.00p 95195
20/06/2024 310.00p 322.00p 309.00p 315.00p 86509
19/06/2024 325.00p 325.00p 311.50p 311.50p 65441
18/06/2024 313.50p 323.00p 310.00p 318.50p 59310
17/06/2024 300.00p 316.50p 300.00p 309.00p 83734
14/06/2024 311.50p 317.08p 301.93p 306.50p 230543
13/06/2024 315.00p 323.50p 311.00p 315.00p 236327
12/06/2024 332.00p 332.00p 319.00p 323.50p 156430
11/06/2024 318.50p 329.00p 315.00p 325.50p 67336
10/06/2024 335.00p 335.00p 320.00p 326.50p 125287
07/06/2024 326.00p 341.50p 326.00p 329.00p 113987
06/06/2024 320.00p 344.02p 320.00p 334.00p 310903
05/06/2024 320.00p 333.00p 320.00p 324.00p 82021
04/06/2024 328.00p 340.50p 323.00p 325.50p 102701
03/06/2024 323.00p 339.90p 323.00p 333.50p 157191
31/05/2024 316.50p 333.96p 315.00p 331.00p 229494
30/05/2024 310.00p 328.00p 310.00p 320.50p 156135
29/05/2024 327.00p 327.00p 311.50p 315.00p 117382
28/05/2024 325.50p 337.00p 315.00p 315.00p 107653
24/05/2024 329.00p 338.59p 320.99p 327.00p 124216
23/05/2024 323.00p 344.77p 323.00p 334.50p 185854
22/05/2024 328.00p 336.30p 326.10p 328.50p 104907
21/05/2024 323.50p 337.50p 320.50p 331.50p 135921
20/05/2024 318.00p 332.50p 317.00p 326.00p 94382
17/05/2024 329.00p 334.00p 320.00p 323.50p 129486
16/05/2024 319.00p 333.50p 318.50p 331.00p 189015
15/05/2024 324.00p 330.01p 313.00p 322.00p 220204
14/05/2024 319.50p 332.53p 312.50p 320.00p 223161
13/05/2024 315.00p 328.00p 312.00p 317.50p 291193
10/05/2024 327.00p 329.50p 315.00p 315.00p 386901
09/05/2024 338.50p 341.50p 315.00p 320.00p 275530
08/05/2024 319.50p 341.00p 310.50p 335.00p 428729
07/05/2024 335.00p 357.39p 308.50p 316.00p 1013899
03/05/2024 304.00p 350.00p 301.53p 328.00p 1141114
02/05/2024 280.50p 304.77p 280.50p 300.00p 325249
01/05/2024 280.00p 289.00p 268.50p 287.00p 495431
30/04/2024 259.50p 289.84p 250.50p 276.50p 627154
29/04/2024 224.00p 262.94p 220.52p 260.00p 641647
26/04/2024 222.00p 234.00p 213.95p 228.50p 246515
25/04/2024 219.00p 223.00p 212.50p 220.00p 157766
24/04/2024 218.00p 225.00p 211.50p 218.50p 223385
23/04/2024 215.50p 220.00p 211.50p 215.00p 663842
22/04/2024 206.00p 216.50p 203.20p 212.50p 590476
19/04/2024 202.00p 208.00p 200.00p 203.00p 168548
18/04/2024 196.00p 205.00p 190.00p 205.00p 148760
17/04/2024 196.00p 197.00p 187.83p 190.40p 363585
16/04/2024 204.00p 204.00p 193.00p 195.20p 148843
15/04/2024 202.00p 202.84p 195.80p 202.00p 55406
12/04/2024 198.00p 209.67p 198.00p 202.50p 150474
11/04/2024 204.50p 209.50p 197.53p 209.50p 92591
10/04/2024 196.00p 207.63p 196.00p 202.50p 107988
09/04/2024 203.00p 203.81p 198.13p 203.00p 182902
08/04/2024 201.50p 206.50p 201.00p 201.00p 372601
05/04/2024 200.00p 203.50p 197.23p 203.50p 55261
04/04/2024 199.00p 205.00p 197.00p 203.00p 115184
03/04/2024 196.20p 203.00p 190.20p 199.00p 234212
02/04/2024 202.00p 206.34p 195.40p 196.00p 258239
28/03/2024 199.00p 202.50p 193.63p 201.00p 168763
27/03/2024 195.00p 199.80p 190.80p 197.20p 189881
26/03/2024 194.60p 195.84p 190.77p 194.60p 396462
25/03/2024 187.20p 198.00p 187.20p 194.40p 179394
22/03/2024 194.00p 198.80p 188.62p 196.80p 178587
21/03/2024 190.00p 195.40p 185.00p 194.80p 137540
20/03/2024 187.80p 187.80p 186.60p 191.00p 176574
19/03/2024 187.80p 193.80p 184.00p 186.60p 145268
18/03/2024 193.20p 193.80p 186.89p 190.00p 111753
15/03/2024 193.80p 196.00p 183.60p 189.20p 2358437
14/03/2024 195.80p 202.00p 190.73p 197.80p 201911
13/03/2024 215.00p 215.00p 193.60p 197.40p 139920
12/03/2024 214.00p 214.50p 202.00p 209.00p 175964
11/03/2024 220.00p 220.00p 204.00p 210.00p 247723
08/03/2024 206.00p 216.54p 199.40p 215.00p 451373
07/03/2024 200.00p 208.34p 192.20p 206.00p 185820
06/03/2024 195.60p 200.00p 188.72p 195.40p 404452
05/03/2024 168.40p 193.00p 168.40p 190.00p 1133890
04/03/2024 170.00p 178.00p 167.00p 167.20p 182232
01/03/2024 174.00p 174.00p 167.60p 171.00p 153662
29/02/2024 173.00p 179.80p 168.40p 172.00p 306333
28/02/2024 173.60p 179.80p 169.20p 172.20p 71550
27/02/2024 170.00p 177.40p 169.00p 172.80p 328004
26/02/2024 167.60p 172.00p 167.00p 170.00p 151917
23/02/2024 173.00p 177.01p 167.60p 169.40p 272649
22/02/2024 173.00p 173.80p 169.60p 169.60p 381716
21/02/2024 169.00p 175.80p 168.00p 170.80p 1253154
20/02/2024 171.00p 173.60p 169.00p 169.00p 405570
19/02/2024 175.00p 179.20p 170.00p 170.80p 194521
16/02/2024 176.00p 178.80p 173.00p 176.20p 37580
15/02/2024 172.00p 177.80p 171.04p 175.60p 88870
14/02/2024 170.00p 172.80p 170.00p 170.00p 69463
13/02/2024 175.00p 179.60p 170.00p 170.00p 221104
12/02/2024 181.40p 187.00p 175.20p 176.80p 34275

*Close Price adjusted for both dividends and splits