Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/03/2016 330.00p 347.04p 328.12p 330.50p 27820
29/02/2016 325.50p 336.50p 325.50p 329.50p 81073
26/02/2016 332.50p 337.50p 325.00p 325.50p 76955
25/02/2016 326.00p 340.00p 320.00p 330.00p 76074
24/02/2016 337.00p 337.00p 310.50p 318.00p 34048
23/02/2016 330.00p 337.50p 315.00p 327.50p 80684
22/02/2016 346.00p 367.50p 345.00p 350.00p 17636
19/02/2016 360.50p 375.00p 344.00p 350.00p 20474
18/02/2016 350.00p 374.50p 345.00p 350.00p 48755
17/02/2016 355.00p 359.00p 345.00p 350.00p 38867
16/02/2016 345.00p 362.74p 342.50p 350.00p 29753
15/02/2016 350.50p 366.00p 345.00p 350.00p 26756
12/02/2016 347.00p 375.00p 344.00p 344.00p 30081
11/02/2016 350.00p 375.00p 335.50p 355.00p 48158
10/02/2016 350.00p 370.00p 338.00p 350.00p 41490
09/02/2016 338.50p 365.00p 314.00p 350.00p 84600
08/02/2016 350.50p 373.53p 337.50p 338.50p 22187
05/02/2016 372.50p 377.10p 354.28p 358.00p 16352
04/02/2016 374.50p 387.50p 356.05p 370.00p 19525
03/02/2016 380.00p 393.38p 345.04p 359.00p 32861
02/02/2016 371.00p 387.50p 360.00p 381.00p 44603
01/02/2016 350.50p 384.86p 350.50p 354.50p 55338
29/01/2016 362.50p 381.50p 350.50p 351.50p 53844
28/01/2016 348.50p 371.50p 339.20p 346.50p 41131
27/01/2016 343.00p 356.80p 335.00p 335.00p 14780
26/01/2016 347.50p 350.00p 330.00p 340.00p 19060
25/01/2016 362.50p 362.50p 350.00p 350.00p 29474
22/01/2016 335.50p 379.50p 335.50p 350.50p 59669
21/01/2016 325.50p 356.15p 325.00p 335.00p 36998
20/01/2016 355.00p 360.00p 332.50p 343.00p 58114
19/01/2016 361.00p 380.00p 355.00p 355.00p 36788
18/01/2016 370.00p 378.04p 370.00p 372.50p 35691
15/01/2016 375.50p 392.46p 375.50p 378.00p 23556
14/01/2016 380.50p 394.75p 362.50p 391.00p 63470
13/01/2016 400.50p 422.50p 385.00p 389.00p 69810
12/01/2016 380.50p 419.98p 380.50p 390.00p 98582
11/01/2016 384.50p 420.04p 362.19p 387.50p 115424
08/01/2016 374.50p 385.66p 352.94p 372.50p 60340
07/01/2016 372.50p 372.50p 337.50p 338.00p 32909
06/01/2016 380.00p 391.88p 354.06p 359.50p 50044
05/01/2016 323.00p 383.12p 322.40p 363.75p 130245
04/01/2016 325.00p 344.00p 323.00p 332.50p 24965
31/12/2015 318.00p 349.50p 318.00p 325.00p 34026
30/12/2015 325.00p 336.00p 315.00p 315.00p 28770
29/12/2015 350.00p 350.00p 317.10p 320.00p 54565
24/12/2015 325.00p 334.00p 320.00p 320.00p 3660
23/12/2015 335.00p 336.77p 325.00p 325.00p 8281
22/12/2015 328.00p 340.58p 320.50p 327.50p 18849
21/12/2015 350.00p 350.00p 327.50p 330.00p 63755
18/12/2015 343.50p 347.75p 322.91p 345.00p 40800
17/12/2015 312.50p 347.70p 303.50p 347.50p 81804
16/12/2015 302.50p 309.09p 295.50p 300.50p 11835
15/12/2015 283.00p 305.00p 277.00p 300.00p 96352
14/12/2015 280.00p 305.12p 269.50p 284.00p 36118
11/12/2015 297.00p 303.50p 282.50p 292.50p 60880
10/12/2015 305.00p 309.00p 290.50p 297.00p 39753
09/12/2015 310.00p 310.00p 290.50p 299.50p 12778
08/12/2015 312.50p 312.50p 292.50p 297.50p 28965
07/12/2015 288.00p 315.75p 288.00p 293.00p 28405
04/12/2015 313.00p 320.66p 301.25p 305.50p 17427
03/12/2015 312.50p 312.50p 294.37p 305.50p 31797
02/12/2015 312.50p 312.50p 295.00p 309.50p 29693
01/12/2015 305.00p 312.50p 276.50p 300.50p 65242
30/11/2015 306.50p 327.33p 305.00p 305.00p 8541
27/11/2015 305.00p 326.12p 305.00p 313.00p 13654
26/11/2015 325.00p 325.00p 307.00p 307.50p 19803
25/11/2015 312.50p 321.00p 305.62p 312.50p 46057
24/11/2015 325.00p 325.00p 308.00p 312.50p 43332
23/11/2015 300.50p 328.00p 300.50p 320.50p 16348
20/11/2015 332.50p 350.00p 312.50p 312.50p 83623
19/11/2015 347.50p 359.50p 333.33p 349.50p 47212
18/11/2015 362.50p 364.50p 330.50p 352.50p 31843
17/11/2015 340.50p 355.50p 329.88p 338.50p 50705
16/11/2015 365.00p 365.00p 332.39p 344.50p 16466
13/11/2015 370.00p 370.00p 350.50p 362.00p 9407
12/11/2015 370.00p 370.00p 350.50p 360.00p 24997
11/11/2015 363.00p 387.00p 332.70p 362.50p 28234
10/11/2015 393.00p 400.00p 363.00p 374.50p 54545
09/11/2015 395.50p 412.00p 392.50p 395.50p 28920
06/11/2015 395.50p 410.00p 393.43p 404.50p 23414
05/11/2015 412.50p 412.50p 386.63p 399.50p 63898
04/11/2015 400.00p 422.12p 375.50p 385.00p 87724
03/11/2015 349.50p 416.37p 333.90p 397.50p 101517
02/11/2015 316.00p 372.50p 305.50p 340.00p 60542
30/10/2015 324.50p 324.50p 298.69p 315.00p 45496
29/10/2015 317.00p 334.79p 285.44p 300.00p 64504
28/10/2015 349.50p 350.00p 310.00p 315.00p 47212
27/10/2015 331.00p 343.88p 325.50p 325.50p 28618
26/10/2015 332.50p 344.31p 325.13p 327.50p 51252
23/10/2015 350.00p 351.27p 328.00p 330.00p 44514
22/10/2015 362.00p 362.00p 328.96p 336.50p 55707
21/10/2015 355.50p 365.00p 350.50p 352.50p 38622
20/10/2015 365.50p 375.00p 342.24p 362.50p 60404
19/10/2015 385.00p 385.00p 365.00p 374.50p 37239
16/10/2015 400.00p 400.00p 370.00p 380.00p 41116
15/10/2015 399.50p 399.50p 365.00p 365.00p 12981
14/10/2015 394.50p 400.00p 363.00p 372.50p 12973
13/10/2015 380.00p 391.63p 363.50p 380.00p 19394
12/10/2015 385.00p 385.00p 362.50p 364.00p 29437
09/10/2015 384.50p 387.50p 363.00p 371.50p 49359
08/10/2015 404.50p 404.50p 377.00p 377.00p 59162
07/10/2015 412.00p 412.00p 382.50p 382.50p 64202
06/10/2015 380.50p 408.74p 380.50p 390.00p 59868
05/10/2015 395.50p 404.50p 382.50p 387.00p 31854
02/10/2015 412.00p 412.00p 389.32p 394.50p 14686
01/10/2015 411.00p 411.00p 388.00p 388.00p 29048
30/09/2015 412.00p 412.00p 388.00p 404.00p 32781
29/09/2015 402.50p 415.50p 390.15p 395.50p 91396
28/09/2015 412.50p 435.00p 403.00p 417.50p 32613
25/09/2015 455.50p 455.50p 413.00p 427.50p 18610
24/09/2015 454.50p 454.99p 430.00p 446.00p 19072
23/09/2015 445.00p 455.00p 429.10p 445.00p 23025
22/09/2015 435.50p 458.88p 435.50p 442.00p 40005
21/09/2015 450.50p 466.46p 448.70p 450.00p 41943
18/09/2015 410.50p 462.50p 410.50p 462.50p 83600
17/09/2015 416.00p 435.00p 414.42p 433.00p 43626
16/09/2015 432.50p 432.50p 411.30p 412.50p 17540
15/09/2015 449.50p 449.50p 412.50p 425.00p 33314
14/09/2015 450.00p 450.00p 407.50p 422.50p 48523
11/09/2015 390.00p 440.00p 390.00p 435.00p 57284
10/09/2015 405.00p 409.50p 390.50p 409.50p 13867
09/09/2015 412.00p 412.00p 395.00p 409.00p 31781
08/09/2015 417.00p 417.00p 394.50p 407.50p 21142
07/09/2015 395.00p 407.50p 387.16p 399.50p 17779
04/09/2015 399.50p 411.63p 375.00p 375.00p 37602
03/09/2015 388.00p 422.00p 387.50p 394.00p 41977
02/09/2015 412.50p 421.00p 385.50p 400.00p 63900
01/09/2015 385.00p 422.90p 379.50p 385.00p 58780
28/08/2015 387.50p 407.95p 383.75p 407.50p 32827
27/08/2015 418.00p 432.00p 386.23p 400.00p 90355
26/08/2015 462.00p 462.00p 425.37p 455.00p 19889
25/08/2015 399.00p 470.00p 386.50p 457.50p 112603
24/08/2015 387.50p 399.50p 375.00p 380.00p 30245
21/08/2015 390.00p 393.70p 367.50p 389.00p 54586
20/08/2015 399.00p 404.84p 368.00p 372.50p 38568
19/08/2015 404.50p 404.50p 383.00p 391.00p 16120
18/08/2015 400.00p 408.52p 391.00p 395.00p 71130
17/08/2015 400.00p 414.50p 375.00p 407.50p 102920
14/08/2015 449.50p 449.50p 349.01p 404.50p 115879
13/08/2015 430.00p 430.00p 417.50p 427.50p 16594
12/08/2015 440.00p 450.00p 415.00p 422.50p 39774
11/08/2015 457.00p 457.87p 430.50p 440.00p 25257
10/08/2015 449.50p 455.00p 435.50p 447.50p 13237
07/08/2015 450.00p 450.00p 433.00p 449.50p 13600
06/08/2015 437.00p 456.11p 430.50p 448.00p 43151
05/08/2015 440.50p 458.60p 429.30p 447.50p 42128
04/08/2015 438.00p 453.50p 425.86p 435.00p 65228
03/08/2015 485.00p 485.00p 440.00p 448.00p 58660
31/07/2015 474.50p 474.50p 450.00p 462.00p 24923
30/07/2015 497.50p 497.50p 450.00p 450.00p 94824
29/07/2015 462.50p 499.50p 462.50p 479.00p 28122
28/07/2015 464.50p 490.05p 450.00p 485.00p 77423
27/07/2015 490.00p 490.00p 454.95p 464.50p 37705
24/07/2015 490.00p 490.00p 463.00p 469.50p 53595
23/07/2015 490.00p 490.00p 465.50p 479.00p 30636
22/07/2015 500.00p 500.00p 475.50p 485.00p 20229
21/07/2015 512.50p 523.00p 487.50p 492.00p 43399
20/07/2015 485.00p 547.94p 465.00p 512.50p 179792
17/07/2015 472.50p 483.63p 450.54p 480.00p 32250
16/07/2015 475.00p 475.00p 443.00p 462.00p 49994
15/07/2015 450.00p 459.50p 439.00p 455.50p 23383
14/07/2015 460.00p 460.00p 436.84p 453.50p 13795
13/07/2015 415.00p 465.24p 415.00p 450.00p 43720
10/07/2015 438.00p 449.00p 437.50p 441.50p 34698
09/07/2015 476.50p 477.00p 422.50p 438.00p 93295
08/07/2015 450.00p 457.61p 427.50p 444.50p 39426
07/07/2015 460.00p 460.00p 447.75p 457.00p 79679
06/07/2015 425.00p 460.00p 425.00p 447.50p 64432
03/07/2015 442.50p 466.50p 442.50p 460.00p 77857
02/07/2015 475.00p 475.00p 437.50p 460.00p 101397
01/07/2015 437.50p 475.00p 437.50p 458.00p 113238
30/06/2015 425.00p 462.50p 417.50p 457.50p 74412
29/06/2015 450.00p 453.50p 408.90p 440.00p 70533
26/06/2015 475.00p 485.00p 422.50p 457.50p 98303
25/06/2015 500.00p 500.00p 475.00p 485.00p 28753
24/06/2015 490.00p 490.00p 476.95p 488.00p 84377
23/06/2015 467.50p 499.50p 467.50p 486.00p 109584
22/06/2015 430.00p 497.50p 430.00p 480.00p 197231
19/06/2015 415.00p 472.00p 410.00p 445.00p 192999
18/06/2015 396.00p 449.50p 394.22p 427.50p 119401
17/06/2015 425.00p 442.62p 394.00p 395.00p 161927
16/06/2015 437.50p 450.55p 390.00p 423.00p 248703
15/06/2015 450.00p 457.50p 436.00p 437.50p 85161
12/06/2015 474.50p 474.50p 428.00p 437.00p 64650
11/06/2015 475.00p 475.00p 438.00p 452.50p 102776
10/06/2015 492.50p 492.50p 439.23p 449.50p 89888
09/06/2015 492.50p 492.50p 452.10p 472.50p 91113
08/06/2015 450.00p 494.50p 450.00p 479.50p 74149
05/06/2015 475.00p 499.50p 450.50p 495.00p 48443
04/06/2015 512.50p 512.50p 470.00p 500.00p 44103
03/06/2015 490.00p 508.13p 475.00p 490.00p 75023
02/06/2015 490.00p 500.00p 490.00p 494.00p 73323
01/06/2015 500.00p 508.02p 489.00p 500.00p 46014
29/05/2015 525.00p 525.00p 490.12p 497.50p 115959
28/05/2015 500.00p 525.00p 500.00p 500.00p 171833
27/05/2015 525.00p 525.00p 500.00p 500.00p 142774
26/05/2015 512.50p 525.00p 490.00p 500.00p 118380
22/05/2015 525.00p 537.50p 512.50p 512.50p 74568
21/05/2015 525.00p 550.00p 512.50p 525.00p 83850
20/05/2015 512.50p 525.00p 480.50p 525.00p 97801

*Close Price adjusted for both dividends and splits