Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/08/2010 462.18p 468.34p 462.18p 468.34p 7292
13/08/2010 462.18p 474.03p 462.18p 474.03p 10020
12/08/2010 468.34p 471.42p 462.29p 462.65p 4238
11/08/2010 462.18p 468.34p 462.18p 468.34p 4520
10/08/2010 474.03p 474.03p 452.69p 468.34p 12298
09/08/2010 451.27p 474.03p 451.27p 468.34p 5056
06/08/2010 464.55p 471.89p 454.31p 460.28p 4236
05/08/2010 474.03p 481.14p 456.17p 474.03p 5014
04/08/2010 474.03p 474.03p 464.55p 469.29p 6988
03/08/2010 471.66p 472.89p 465.97p 471.66p 868
02/08/2010 464.55p 477.23p 458.19p 466.92p 2751
30/07/2010 474.03p 480.54p 455.54p 462.65p 1730
29/07/2010 474.03p 474.03p 471.66p 474.03p 859
28/07/2010 462.18p 485.88p 462.18p 474.03p 5048
27/07/2010 474.03p 474.14p 455.54p 455.54p 10608
26/07/2010 474.03p 521.43p 466.13p 485.88p 9086
23/07/2010 462.65p 474.03p 454.31p 468.34p 5746
22/07/2010 462.65p 473.57p 459.81p 468.34p 6946
21/07/2010 465.02p 466.92p 450.80p 450.80p 15423
20/07/2010 485.88p 485.88p 457.91p 460.28p 2633
19/07/2010 474.03p 485.88p 467.39p 485.88p 650
16/07/2010 464.55p 485.88p 464.55p 474.03p 2838
15/07/2010 465.97p 485.88p 458.38p 485.88p 5366
14/07/2010 464.55p 482.70p 458.86p 458.86p 10706
13/07/2010 474.03p 489.43p 470.42p 474.03p 9910
12/07/2010 497.73p 500.10p 477.82p 485.88p 28047
09/07/2010 474.03p 497.73p 474.03p 497.73p 11395
08/07/2010 485.88p 491.33p 474.03p 485.88p 4158
07/07/2010 474.03p 497.73p 471.28p 474.03p 8396
06/07/2010 455.54p 474.03p 455.54p 457.44p 3487
05/07/2010 474.03p 489.81p 459.81p 473.08p 14337
02/07/2010 485.88p 523.32p 475.80p 485.88p 18102
01/07/2010 509.58p 545.13p 485.88p 509.58p 13523
30/06/2010 521.43p 538.02p 501.28p 521.43p 2479
29/06/2010 497.73p 521.43p 497.73p 521.43p 8648
28/06/2010 568.83p 580.68p 521.43p 533.28p 12284
25/06/2010 545.13p 556.98p 513.51p 545.13p 8732
24/06/2010 545.13p 551.67p 530.91p 545.13p 5448
23/06/2010 556.98p 556.98p 524.98p 545.13p 13880
22/06/2010 521.43p 533.28p 498.68p 521.43p 8243
21/06/2010 497.73p 533.28p 469.95p 533.28p 33521
18/06/2010 485.88p 485.88p 464.76p 485.88p 27171
17/06/2010 485.88p 521.43p 474.50p 485.88p 20250
16/06/2010 485.88p 485.88p 467.53p 485.88p 21268
15/06/2010 474.03p 485.88p 465.16p 485.88p 13255
14/06/2010 485.88p 524.39p 454.70p 462.18p 42884
11/06/2010 462.18p 482.91p 450.32p 474.03p 27937
10/06/2010 462.18p 474.03p 454.28p 455.06p 20277
09/06/2010 450.32p 469.29p 450.32p 462.18p 523
08/06/2010 450.80p 455.06p 450.32p 450.32p 3335
07/06/2010 460.28p 470.47p 450.32p 450.32p 21403
04/06/2010 474.03p 475.83p 450.32p 450.32p 7410
03/06/2010 462.18p 474.03p 450.80p 456.49p 4042
02/06/2010 474.03p 481.71p 458.17p 470.71p 3631
01/06/2010 469.29p 483.98p 467.20p 474.03p 5732
28/05/2010 469.29p 483.98p 466.92p 466.92p 6869
27/05/2010 474.03p 484.57p 469.76p 469.76p 3030
26/05/2010 474.03p 484.57p 463.60p 474.03p 5029
25/05/2010 462.65p 521.43p 450.80p 452.22p 22837
24/05/2010 474.03p 477.11p 462.18p 474.03p 5621
21/05/2010 464.55p 467.06p 451.75p 457.91p 4548
20/05/2010 462.18p 463.60p 462.18p 463.60p 13203
19/05/2010 474.03p 485.88p 462.18p 462.18p 15233
18/05/2010 474.03p 502.47p 474.03p 485.88p 3778
17/05/2010 497.73p 497.73p 478.77p 485.88p 1398
14/05/2010 497.73p 505.79p 474.03p 497.73p 10655
13/05/2010 462.18p 506.02p 462.18p 497.73p 9212
12/05/2010 459.81p 468.81p 459.81p 462.18p 1644
11/05/2010 450.32p 467.39p 450.32p 466.92p 15264
10/05/2010 473.55p 473.55p 436.10p 450.80p 22822
07/05/2010 450.32p 470.09p 433.88p 457.44p 7031
06/05/2010 459.81p 469.29p 450.32p 469.29p 5274
05/05/2010 441.32p 460.42p 441.32p 451.75p 16325
04/05/2010 450.32p 459.81p 433.97p 445.58p 21661
30/04/2010 438.47p 445.58p 432.31p 440.84p 9393
29/04/2010 438.47p 462.18p 438.47p 445.58p 6647
28/04/2010 455.06p 461.82p 426.62p 443.69p 21276
27/04/2010 474.03p 474.03p 450.32p 450.32p 9167
26/04/2010 450.32p 469.29p 443.83p 462.18p 3615
23/04/2010 457.44p 470.83p 450.32p 450.32p 9512
22/04/2010 459.81p 474.14p 457.44p 457.44p 11258
21/04/2010 457.44p 485.88p 457.44p 457.44p 7010

*Close Price adjusted for both dividends and splits