Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2011 287.50p 298.50p 275.00p 278.75p 22175
02/06/2011 276.00p 285.20p 276.00p 283.50p 12467
01/06/2011 282.50p 294.30p 282.50p 290.00p 6366
31/05/2011 285.00p 291.25p 285.00p 291.25p 5145
27/05/2011 295.00p 295.00p 290.60p 292.50p 9373
26/05/2011 287.50p 295.00p 287.20p 290.00p 11206
25/05/2011 299.50p 299.50p 294.40p 295.00p 8975
24/05/2011 300.00p 300.00p 285.00p 285.00p 7086
23/05/2011 300.00p 306.00p 292.50p 292.50p 19533
20/05/2011 297.50p 297.50p 288.25p 290.00p 24375
19/05/2011 300.00p 300.00p 285.00p 299.50p 2839
18/05/2011 300.00p 300.00p 285.00p 295.00p 18194
17/05/2011 306.00p 306.00p 287.50p 287.50p 43154
16/05/2011 297.00p 305.00p 292.50p 303.00p 55990
13/05/2011 287.50p 300.00p 278.75p 297.50p 23679
12/05/2011 275.00p 287.50p 275.00p 282.50p 10413
11/05/2011 290.00p 296.00p 275.00p 275.00p 5621
10/05/2011 295.00p 298.50p 288.55p 289.00p 6151
09/05/2011 299.50p 299.50p 282.92p 295.00p 7018
06/05/2011 300.00p 300.00p 275.00p 286.00p 11087
05/05/2011 295.00p 301.00p 280.50p 280.50p 17517
04/05/2011 325.00p 325.00p 292.50p 300.00p 42244
03/05/2011 300.00p 325.00p 288.65p 295.00p 178296
28/04/2011 287.50p 298.50p 275.00p 288.00p 14235
27/04/2011 280.00p 296.25p 275.90p 282.50p 14083
26/04/2011 285.00p 299.50p 275.00p 275.00p 12615
21/04/2011 280.50p 287.65p 275.00p 275.00p 53684
20/04/2011 290.00p 291.75p 287.50p 287.50p 1557
19/04/2011 287.50p 290.00p 285.00p 285.00p 4169
18/04/2011 300.00p 300.50p 280.50p 280.50p 27374
15/04/2011 281.00p 300.00p 281.00p 292.50p 28044
14/04/2011 290.95p 300.00p 280.50p 300.00p 673
13/04/2011 287.50p 295.25p 280.50p 280.50p 4360
12/04/2011 284.65p 293.50p 284.65p 290.50p 2017
11/04/2011 288.00p 300.20p 288.00p 290.50p 16793
08/04/2011 300.00p 301.00p 290.00p 293.75p 8379
07/04/2011 294.50p 300.00p 291.00p 300.00p 13003
06/04/2011 300.00p 300.00p 278.00p 290.00p 3555
05/04/2011 300.00p 300.00p 277.00p 277.50p 5990
04/04/2011 288.00p 292.05p 274.00p 279.50p 32130
01/04/2011 300.00p 307.85p 289.00p 289.50p 19692
31/03/2011 276.00p 300.00p 276.00p 291.50p 12980
30/03/2011 287.50p 297.50p 280.50p 289.25p 10577
29/03/2011 276.00p 286.50p 271.00p 282.50p 34003
28/03/2011 300.00p 300.00p 270.40p 287.50p 6566
25/03/2011 290.00p 290.00p 270.90p 287.50p 13227
24/03/2011 287.50p 287.50p 272.50p 272.50p 21968
23/03/2011 275.00p 287.50p 273.20p 287.50p 37305
22/03/2011 275.50p 293.50p 268.74p 281.25p 12196
21/03/2011 295.00p 315.00p 277.50p 297.50p 16612
18/03/2011 291.00p 291.00p 275.50p 277.50p 4864
17/03/2011 290.00p 290.00p 276.80p 287.50p 3426
16/03/2011 290.00p 290.00p 265.50p 277.75p 2483
15/03/2011 277.50p 291.00p 262.50p 268.75p 23827
14/03/2011 290.00p 300.00p 282.50p 291.00p 7821
11/03/2011 320.00p 322.88p 282.50p 304.50p 19651
10/03/2011 313.00p 319.60p 303.90p 315.00p 13576
09/03/2011 325.00p 336.30p 320.00p 320.25p 18307
08/03/2011 340.00p 340.00p 300.00p 325.00p 28988
07/03/2011 345.00p 345.00p 305.00p 305.00p 18923
04/03/2011 325.00p 340.00p 314.75p 332.25p 19767
03/03/2011 310.50p 325.00p 310.50p 325.00p 5155
02/03/2011 330.00p 330.10p 306.85p 317.25p 20834
01/03/2011 327.50p 340.45p 327.50p 328.50p 7145
28/02/2011 325.00p 342.00p 325.00p 331.25p 9762
25/02/2011 315.50p 340.00p 315.50p 325.00p 7559
24/02/2011 310.50p 317.90p 310.00p 312.50p 4908
23/02/2011 325.00p 334.50p 309.50p 317.00p 14907
22/02/2011 330.00p 335.60p 325.00p 327.50p 4770
21/02/2011 347.50p 347.50p 327.50p 327.50p 10903
18/02/2011 350.00p 350.00p 337.50p 341.25p 7752
17/02/2011 345.00p 349.50p 335.72p 349.50p 10304
16/02/2011 358.60p 357.50p 330.00p 357.50p 34196
15/02/2011 325.00p 362.50p 312.50p 359.00p 95515
14/02/2011 329.35p 340.00p 302.17p 320.00p 56058
11/02/2011 295.00p 304.19p 295.00p 304.00p 80130
10/02/2011 281.00p 291.50p 275.00p 291.50p 45123
09/02/2011 275.50p 284.40p 274.43p 281.50p 68985
08/02/2011 275.00p 278.01p 271.35p 276.50p 50923
07/02/2011 290.00p 290.00p 270.00p 273.00p 49593
04/02/2011 275.00p 282.05p 273.62p 276.50p 19670
03/02/2011 280.00p 281.90p 275.00p 275.00p 18044
02/02/2011 290.00p 290.00p 271.00p 276.50p 25313
01/02/2011 280.00p 288.20p 271.08p 279.00p 22571
31/01/2011 288.50p 290.00p 271.93p 290.00p 14808
28/01/2011 287.50p 289.25p 281.13p 288.50p 9424
27/01/2011 279.00p 292.18p 277.90p 286.50p 13924
26/01/2011 277.50p 285.00p 272.20p 279.00p 10204
25/01/2011 275.00p 278.50p 272.20p 276.50p 1051
24/01/2011 270.50p 278.00p 270.50p 275.00p 72275
21/01/2011 280.00p 280.00p 272.60p 275.00p 8954
20/01/2011 277.50p 281.85p 271.32p 275.00p 13690
19/01/2011 285.00p 285.00p 275.00p 280.00p 22345
18/01/2011 287.50p 287.50p 275.00p 280.00p 91095
17/01/2011 290.00p 293.15p 274.00p 274.00p 101905
14/01/2011 280.00p 289.88p 275.90p 285.00p 104836
13/01/2011 275.50p 287.95p 275.00p 279.00p 35977
12/01/2011 285.00p 285.00p 275.50p 281.00p 115187
11/01/2011 285.00p 287.50p 277.50p 285.00p 41680
10/01/2011 277.50p 290.00p 277.50p 277.50p 26750
07/01/2011 270.00p 280.00p 270.00p 280.00p 42760
06/01/2011 282.50p 282.50p 271.00p 271.00p 14700
05/01/2011 287.50p 287.50p 275.00p 282.50p 29774
04/01/2011 287.50p 288.95p 277.50p 282.50p 35732
31/12/2010 275.00p 282.50p 271.90p 276.50p 18952
30/12/2010 282.50p 282.50p 269.75p 275.00p 11084
29/12/2010 285.00p 285.00p 268.00p 276.50p 6810
24/12/2010 282.50p 285.00p 275.50p 285.00p 6071
23/12/2010 285.00p 285.00p 279.00p 285.00p 10082
22/12/2010 300.00p 316.00p 273.55p 285.00p 129705
21/12/2010 285.00p 287.50p 265.00p 270.00p 26370
20/12/2010 280.00p 295.00p 267.50p 277.50p 122051
17/12/2010 290.00p 298.90p 285.00p 290.00p 50310
16/12/2010 292.50p 300.00p 288.50p 298.50p 43331
15/12/2010 315.00p 315.00p 287.50p 287.50p 62360
14/12/2010 349.50p 362.00p 290.00p 300.00p 173181
13/12/2010 365.00p 365.00p 284.89p 331.82p 67307
10/12/2010 393.92p 425.32p 379.22p 379.22p 54593
09/12/2010 449.85p 449.85p 397.35p 407.66p 19554
08/12/2010 427.57p 445.11p 427.10p 427.10p 7305
07/12/2010 427.10p 450.32p 427.10p 427.10p 5195
06/12/2010 438.95p 450.32p 427.57p 433.26p 4080
03/12/2010 432.31p 446.25p 431.36p 438.95p 2596
02/12/2010 417.62p 451.08p 417.14p 432.31p 8860
01/12/2010 426.62p 445.44p 417.14p 417.14p 6193
30/11/2010 450.80p 458.86p 434.68p 434.68p 12639
29/11/2010 450.80p 460.14p 450.32p 450.32p 3080
26/11/2010 462.18p 462.18p 447.48p 450.32p 3007
25/11/2010 450.32p 454.12p 446.53p 450.80p 2311
24/11/2010 450.32p 459.09p 450.32p 450.32p 1314
23/11/2010 450.32p 459.28p 446.49p 454.12p 3584
22/11/2010 455.06p 460.47p 450.80p 451.27p 2015
19/11/2010 450.32p 460.09p 446.49p 450.32p 4169
18/11/2010 474.03p 474.03p 450.32p 450.32p 6267
17/11/2010 464.55p 474.03p 444.83p 474.03p 3135
16/11/2010 461.70p 467.11p 445.58p 459.33p 5458
15/11/2010 473.55p 473.55p 441.32p 441.79p 3449
12/11/2010 456.96p 466.92p 446.25p 460.28p 827
11/11/2010 451.27p 469.43p 450.66p 456.96p 1056
10/11/2010 451.27p 462.84p 439.28p 451.27p 1702
09/11/2010 474.03p 485.88p 445.58p 446.06p 9836
08/11/2010 447.01p 466.44p 447.01p 456.49p 148
05/11/2010 459.81p 470.90p 447.01p 447.01p 609
04/11/2010 440.37p 468.43p 438.95p 450.80p 3607
03/11/2010 459.81p 471.09p 440.37p 440.37p 26902
02/11/2010 459.81p 473.08p 459.81p 473.08p 1905
01/11/2010 485.88p 485.88p 459.81p 466.92p 452
29/10/2010 474.03p 480.24p 459.81p 459.81p 1628
28/10/2010 474.03p 494.17p 457.34p 473.08p 5740
27/10/2010 485.88p 514.32p 482.56p 497.73p 464
26/10/2010 474.03p 491.80p 474.03p 485.88p 1380
25/10/2010 497.73p 511.00p 474.03p 474.03p 2720
22/10/2010 509.58p 509.58p 474.03p 485.88p 21979
21/10/2010 474.03p 497.73p 464.55p 474.03p 14300
20/10/2010 474.03p 485.88p 469.88p 485.88p 2710
19/10/2010 474.03p 485.88p 454.68p 464.55p 11472
18/10/2010 450.32p 468.24p 426.62p 450.32p 8379
15/10/2010 449.38p 485.88p 437.76p 462.65p 14960
14/10/2010 454.12p 455.50p 436.58p 450.32p 15867
13/10/2010 450.32p 458.38p 444.06p 456.49p 11946
12/10/2010 450.32p 450.32p 431.36p 450.32p 813
11/10/2010 440.84p 450.32p 432.46p 449.38p 8464
08/10/2010 436.58p 453.15p 436.58p 443.69p 555
07/10/2010 443.69p 445.66p 436.58p 440.84p 15546
06/10/2010 436.58p 457.44p 436.58p 451.75p 3686
05/10/2010 427.57p 448.63p 427.57p 444.16p 11700
04/10/2010 427.10p 434.68p 427.10p 427.10p 2855
01/10/2010 445.58p 450.32p 434.21p 445.58p 474
30/09/2010 457.44p 457.44p 440.84p 445.58p 9886
29/09/2010 443.21p 454.97p 440.84p 440.84p 1488
28/09/2010 445.58p 457.44p 431.36p 443.21p 5952
27/09/2010 445.58p 455.68p 435.68p 451.75p 8470
24/09/2010 444.16p 457.44p 436.58p 445.58p 3936
23/09/2010 445.58p 457.44p 431.36p 457.44p 14449
22/09/2010 445.58p 456.96p 443.21p 443.21p 19192
21/09/2010 440.84p 445.58p 431.84p 436.58p 8099
20/09/2010 431.36p 458.38p 431.36p 434.21p 12408
17/09/2010 462.18p 462.18p 434.21p 434.21p 5821
16/09/2010 462.18p 464.55p 450.32p 464.55p 14142
15/09/2010 469.29p 469.29p 444.92p 469.29p 2121
14/09/2010 437.05p 459.33p 436.15p 439.42p 3944
13/09/2010 450.32p 469.29p 430.23p 450.32p 15132
10/09/2010 459.81p 464.55p 450.32p 450.32p 9472
09/09/2010 452.22p 469.29p 452.22p 459.81p 15152
08/09/2010 462.18p 467.15p 462.18p 465.97p 5556
07/09/2010 462.18p 469.29p 457.91p 462.18p 9654
06/09/2010 462.18p 467.63p 450.32p 465.97p 11699
03/09/2010 474.03p 474.03p 450.32p 469.29p 3398
02/09/2010 469.29p 469.29p 445.11p 469.29p 6723
01/09/2010 469.29p 469.29p 441.56p 469.29p 940
31/08/2010 450.32p 469.29p 425.15p 452.69p 12116
27/08/2010 450.32p 474.92p 406.90p 425.68p 17848
26/08/2010 442.27p 455.35p 440.65p 452.22p 5889
25/08/2010 440.37p 458.38p 432.55p 433.73p 3845
24/08/2010 455.06p 473.55p 426.62p 459.33p 18278
23/08/2010 485.88p 485.88p 462.18p 474.03p 13457
20/08/2010 466.92p 474.03p 456.96p 474.03p 6877
19/08/2010 466.92p 476.63p 466.92p 474.03p 2730
18/08/2010 474.03p 485.88p 466.92p 474.03p 9677
17/08/2010 462.18p 471.32p 462.18p 468.34p 6645

*Close Price adjusted for both dividends and splits