Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2024 178.20p 181.82p 177.00p 177.00p 26764
08/02/2024 178.00p 180.00p 175.00p 175.20p 108524
07/02/2024 180.00p 180.00p 176.00p 176.00p 122310
06/02/2024 180.20p 184.80p 177.20p 179.80p 85904
05/02/2024 178.00p 183.68p 177.00p 180.00p 101226
02/02/2024 180.00p 182.80p 177.00p 178.20p 142109
01/02/2024 181.20p 186.07p 177.86p 178.40p 130000
31/01/2024 181.00p 185.17p 181.00p 181.80p 98976
30/01/2024 180.20p 189.80p 178.20p 182.00p 329150
29/01/2024 181.20p 189.80p 176.40p 180.60p 193838
26/01/2024 184.40p 189.20p 176.60p 180.20p 137970
25/01/2024 180.00p 184.20p 176.40p 181.80p 84054
24/01/2024 189.80p 189.80p 177.60p 177.60p 152592
23/01/2024 181.00p 183.40p 180.00p 180.00p 180681
22/01/2024 185.00p 193.20p 180.00p 180.00p 79382
19/01/2024 181.40p 190.80p 180.00p 180.80p 103775
18/01/2024 188.00p 192.38p 180.00p 180.60p 484740
17/01/2024 188.40p 195.80p 181.00p 184.40p 202500
16/01/2024 192.20p 197.80p 188.40p 188.40p 126143
15/01/2024 189.00p 198.80p 188.00p 197.00p 144803
12/01/2024 190.00p 195.20p 185.00p 193.00p 115394
11/01/2024 203.50p 203.50p 190.00p 191.00p 117591
10/01/2024 200.50p 205.00p 193.80p 194.40p 85617
09/01/2024 201.00p 203.13p 195.80p 201.00p 87597
08/01/2024 207.00p 217.50p 201.50p 204.00p 135226
05/01/2024 212.00p 218.50p 207.50p 212.00p 84785
04/01/2024 212.00p 214.93p 208.00p 212.00p 97556
03/01/2024 208.00p 215.00p 204.52p 213.00p 125946
02/01/2024 214.50p 216.50p 205.00p 210.00p 151638
29/12/2023 216.00p 220.50p 215.09p 220.00p 23163
28/12/2023 203.00p 220.00p 203.00p 217.50p 156026
27/12/2023 196.20p 215.00p 194.60p 212.00p 187427
22/12/2023 195.20p 199.00p 194.40p 197.00p 83830
21/12/2023 199.00p 202.93p 194.60p 197.00p 185610
20/12/2023 193.40p 210.00p 193.40p 198.00p 165487
19/12/2023 195.00p 204.00p 195.00p 201.50p 169835
18/12/2023 198.00p 202.00p 195.00p 195.00p 70344
15/12/2023 201.00p 207.50p 198.00p 198.00p 224308
14/12/2023 190.00p 206.00p 190.00p 201.00p 374493
13/12/2023 192.00p 194.00p 188.80p 190.00p 149980
12/12/2023 202.50p 203.50p 190.20p 191.20p 341693
11/12/2023 204.00p 208.60p 194.00p 197.80p 438026
08/12/2023 182.80p 200.50p 180.73p 198.40p 637431
07/12/2023 189.80p 189.80p 178.80p 182.20p 363884
06/12/2023 181.00p 192.40p 178.44p 179.80p 304772
05/12/2023 175.00p 180.81p 172.40p 177.00p 297092
04/12/2023 174.40p 180.00p 166.00p 174.00p 1540944
01/12/2023 170.00p 172.75p 164.29p 168.00p 399432
30/11/2023 171.40p 180.40p 166.80p 166.80p 2484220
29/11/2023 171.80p 175.21p 171.00p 172.00p 233564
28/11/2023 175.00p 177.80p 171.00p 172.00p 1275801
27/11/2023 179.00p 186.20p 174.00p 174.60p 456563
24/11/2023 183.00p 184.40p 177.00p 178.00p 291150
23/11/2023 181.00p 187.00p 177.65p 180.00p 383193
22/11/2023 188.00p 192.00p 180.20p 187.00p 248099
21/11/2023 195.00p 199.80p 182.20p 192.00p 206547
20/11/2023 201.50p 204.50p 189.43p 193.00p 136638
17/11/2023 194.60p 202.17p 193.01p 195.80p 173310
16/11/2023 203.50p 211.30p 191.65p 194.80p 243473
15/11/2023 210.00p 217.50p 200.00p 207.50p 420326
14/11/2023 193.60p 215.50p 192.00p 210.00p 205066
13/11/2023 200.00p 201.12p 190.20p 193.20p 137775
10/11/2023 220.00p 220.00p 198.20p 199.40p 165656
09/11/2023 218.50p 221.50p 208.38p 211.00p 215741
08/11/2023 224.50p 227.78p 213.00p 213.00p 166475
07/11/2023 221.00p 225.00p 210.50p 221.50p 162411
06/11/2023 210.00p 232.50p 207.52p 222.00p 183512
03/11/2023 202.00p 215.02p 202.00p 210.00p 573126
02/11/2023 208.50p 212.86p 199.46p 201.50p 276753
01/11/2023 212.50p 212.50p 198.20p 204.50p 225738
31/10/2023 211.50p 218.50p 210.88p 212.00p 267614
30/10/2023 219.50p 224.00p 212.75p 214.00p 382671
27/10/2023 211.00p 219.50p 204.50p 215.50p 230768
26/10/2023 218.50p 220.18p 210.50p 213.00p 197106
25/10/2023 230.00p 236.50p 215.00p 218.50p 582764
24/10/2023 239.00p 239.50p 228.50p 230.00p 83603
23/10/2023 240.00p 254.00p 220.00p 235.00p 1142746
20/10/2023 262.00p 262.00p 240.50p 243.50p 148403
19/10/2023 255.00p 267.50p 250.22p 251.00p 171628
18/10/2023 260.00p 269.50p 245.00p 258.50p 237814
17/10/2023 271.00p 287.23p 260.00p 262.00p 267288
16/10/2023 271.50p 285.00p 271.00p 275.50p 83552
13/10/2023 295.50p 298.75p 275.50p 283.50p 125752
12/10/2023 295.00p 309.50p 290.00p 294.00p 367626
11/10/2023 300.00p 309.50p 290.50p 298.50p 74949
10/10/2023 300.00p 308.50p 300.00p 304.50p 131345
09/10/2023 300.00p 306.50p 297.00p 299.50p 301032
06/10/2023 290.50p 299.50p 288.00p 296.00p 373806
05/10/2023 309.00p 309.50p 287.50p 287.50p 667914
04/10/2023 305.00p 310.49p 297.00p 297.00p 113653
03/10/2023 305.00p 308.00p 298.00p 307.00p 107590
02/10/2023 310.00p 318.63p 300.50p 307.50p 172088
29/09/2023 299.00p 310.00p 299.00p 305.50p 135988
28/09/2023 299.50p 303.00p 288.00p 297.00p 100634
27/09/2023 297.00p 300.00p 285.50p 294.50p 106475
26/09/2023 292.00p 298.40p 286.53p 291.50p 150696
25/09/2023 269.00p 301.00p 269.00p 290.50p 367722
22/09/2023 278.50p 278.50p 262.00p 272.50p 1276544
21/09/2023 275.00p 287.00p 262.50p 263.50p 451611
20/09/2023 242.00p 289.50p 242.00p 269.00p 476914
19/09/2023 244.00p 253.93p 236.50p 241.50p 233151
18/09/2023 259.50p 262.80p 240.00p 244.00p 180078
15/09/2023 267.00p 270.00p 250.00p 259.00p 287898
14/09/2023 274.50p 277.77p 263.70p 269.00p 365637
13/09/2023 275.50p 281.80p 275.00p 275.00p 146215
12/09/2023 290.00p 295.00p 275.00p 277.00p 144134
11/09/2023 301.50p 310.90p 286.50p 287.50p 130077
08/09/2023 305.00p 324.40p 302.00p 302.00p 52036
07/09/2023 307.50p 309.50p 303.00p 309.00p 104358
06/09/2023 315.50p 320.00p 303.00p 303.00p 42330
05/09/2023 315.00p 320.32p 302.50p 308.00p 63412
04/09/2023 335.00p 335.00p 303.00p 304.50p 65579
01/09/2023 324.00p 328.50p 323.28p 324.00p 30889
31/08/2023 327.50p 332.46p 320.00p 322.50p 40103
30/08/2023 327.50p 331.50p 315.10p 324.00p 111100
29/08/2023 336.00p 336.00p 316.00p 319.00p 83741
25/08/2023 324.50p 328.82p 319.32p 323.50p 30068
24/08/2023 330.00p 332.97p 310.00p 320.50p 65047
23/08/2023 317.00p 328.50p 316.50p 327.50p 107705
22/08/2023 339.00p 342.10p 314.80p 316.50p 138546
21/08/2023 341.50p 357.50p 335.29p 339.00p 22867
18/08/2023 341.50p 355.60p 325.67p 337.50p 307848
17/08/2023 345.00p 354.50p 323.50p 325.50p 50779
16/08/2023 343.50p 359.00p 341.10p 345.00p 33867
15/08/2023 360.00p 360.00p 336.27p 345.00p 53413
14/08/2023 340.00p 355.54p 332.94p 346.00p 119123
11/08/2023 350.00p 351.56p 330.00p 350.00p 125849
10/08/2023 366.00p 373.00p 350.90p 357.00p 139064
09/08/2023 383.50p 395.00p 354.20p 364.00p 189483
08/08/2023 402.00p 429.50p 376.00p 380.00p 124817
07/08/2023 420.00p 423.50p 401.50p 401.50p 149813
04/08/2023 450.00p 450.00p 426.00p 431.00p 1053308
03/08/2023 440.00p 447.50p 438.00p 446.00p 68832
02/08/2023 460.00p 460.00p 435.84p 443.00p 71673
01/08/2023 444.50p 454.50p 440.00p 450.00p 33004
31/07/2023 440.00p 446.00p 440.00p 442.00p 53893
28/07/2023 440.00p 444.28p 429.97p 440.00p 60260
27/07/2023 420.00p 442.12p 420.00p 436.50p 23939
26/07/2023 435.00p 444.00p 432.00p 440.00p 43553
25/07/2023 439.50p 444.50p 431.00p 444.00p 25908
24/07/2023 429.00p 442.00p 429.00p 438.50p 22751
21/07/2023 436.00p 444.25p 424.87p 437.50p 39408
20/07/2023 440.00p 446.50p 431.00p 434.50p 25070
19/07/2023 431.00p 444.00p 428.30p 440.00p 86906
18/07/2023 426.00p 429.60p 422.00p 427.50p 30862
17/07/2023 428.00p 429.75p 421.00p 423.50p 26103
14/07/2023 425.50p 439.00p 423.55p 428.00p 33470
13/07/2023 428.50p 433.77p 424.00p 429.00p 51428
12/07/2023 421.00p 424.33p 413.35p 423.00p 83925
11/07/2023 419.00p 431.50p 415.00p 416.00p 57626
10/07/2023 430.00p 430.00p 410.00p 420.00p 47611
07/07/2023 420.00p 425.50p 413.50p 415.50p 79716
06/07/2023 424.00p 427.85p 410.00p 412.50p 57429
05/07/2023 422.00p 425.00p 412.00p 416.50p 19635
04/07/2023 420.00p 429.00p 418.00p 424.00p 80821
03/07/2023 427.50p 430.50p 420.00p 420.00p 111981
30/06/2023 419.00p 426.00p 410.50p 420.00p 72935
29/06/2023 426.50p 433.20p 415.00p 420.00p 99178
28/06/2023 435.00p 439.50p 419.00p 432.50p 61182
27/06/2023 446.00p 446.00p 419.00p 419.00p 94883
26/06/2023 430.00p 453.50p 430.00p 439.00p 73157
23/06/2023 460.00p 474.00p 431.50p 433.50p 56474
22/06/2023 472.00p 473.50p 453.50p 454.50p 323649
21/06/2023 460.00p 474.28p 460.00p 464.50p 126444
20/06/2023 459.00p 466.50p 456.00p 462.00p 294674
19/06/2023 465.00p 468.50p 454.50p 460.00p 68593
16/06/2023 472.50p 473.00p 465.00p 470.00p 135269
15/06/2023 467.00p 474.50p 460.00p 468.00p 26720
14/06/2023 465.50p 469.78p 460.00p 468.50p 128600
13/06/2023 465.00p 467.50p 460.00p 465.50p 40979
12/06/2023 460.00p 474.50p 449.50p 463.00p 143681
09/06/2023 462.00p 469.02p 460.00p 461.00p 100905
08/06/2023 459.00p 473.00p 453.50p 464.00p 1107022
07/06/2023 463.50p 469.50p 460.50p 465.00p 67207
06/06/2023 462.00p 469.50p 458.50p 469.00p 36118
05/06/2023 470.00p 470.00p 455.50p 462.50p 30285
02/06/2023 458.00p 467.40p 452.90p 461.50p 276585
01/06/2023 450.00p 457.00p 440.50p 457.00p 46411
31/05/2023 432.00p 451.00p 432.00p 448.50p 100618
30/05/2023 430.50p 443.00p 416.00p 442.00p 101001
26/05/2023 440.50p 448.00p 436.00p 441.50p 86129
25/05/2023 447.00p 455.50p 438.00p 438.00p 102374
24/05/2023 457.00p 457.00p 438.29p 447.50p 153397
23/05/2023 450.00p 456.50p 442.50p 446.50p 241520
22/05/2023 430.00p 445.00p 430.00p 444.50p 33253
19/05/2023 427.00p 446.50p 421.00p 446.50p 96034
18/05/2023 426.00p 440.00p 417.10p 437.00p 67535
17/05/2023 425.00p 428.80p 406.95p 424.00p 25122
16/05/2023 425.00p 430.50p 402.42p 430.50p 108630
15/05/2023 408.50p 419.00p 404.50p 412.50p 77766
12/05/2023 410.00p 414.94p 400.00p 407.50p 73029
11/05/2023 408.50p 409.50p 399.00p 408.00p 42628
10/05/2023 405.50p 414.50p 397.00p 402.00p 185978
09/05/2023 411.50p 414.00p 400.00p 401.00p 65334
05/05/2023 414.00p 421.50p 407.56p 415.00p 26271
04/05/2023 414.50p 422.00p 406.34p 416.00p 38810
03/05/2023 436.50p 451.50p 414.00p 415.00p 90602
02/05/2023 447.50p 447.50p 425.00p 427.00p 84330
28/04/2023 425.00p 439.50p 410.96p 434.00p 156836
27/04/2023 424.00p 430.72p 419.44p 426.00p 75142

*Close Price adjusted for both dividends and splits