Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/04/2023 460.00p 460.59p 414.50p 423.50p 224639
25/04/2023 452.00p 469.00p 440.00p 452.50p 142803
24/04/2023 456.00p 459.50p 444.30p 447.00p 54828
21/04/2023 437.50p 450.50p 434.25p 449.50p 51466
20/04/2023 432.00p 437.68p 428.76p 430.00p 45834
19/04/2023 430.00p 439.00p 409.82p 439.00p 162979
18/04/2023 441.50p 452.10p 432.50p 434.50p 47280
17/04/2023 456.00p 456.00p 420.50p 444.00p 34156
14/04/2023 439.00p 453.40p 437.10p 446.00p 93590
13/04/2023 430.00p 441.50p 430.00p 440.00p 77951
12/04/2023 427.00p 432.60p 422.00p 428.00p 116987
11/04/2023 429.50p 432.00p 411.29p 424.00p 188604
06/04/2023 415.00p 418.35p 405.10p 413.50p 91651
05/04/2023 407.50p 429.50p 403.00p 413.50p 146217
04/04/2023 442.50p 442.50p 411.00p 414.00p 76836
03/04/2023 415.00p 441.00p 415.00p 426.50p 177630
31/03/2023 431.00p 442.50p 423.02p 434.50p 158409
30/03/2023 437.00p 439.50p 413.43p 438.00p 106052
29/03/2023 425.00p 438.50p 414.00p 418.50p 111668
28/03/2023 440.00p 459.50p 418.34p 423.50p 105542
27/03/2023 445.00p 459.50p 433.00p 438.00p 72683
24/03/2023 439.00p 455.75p 431.50p 438.00p 76164
23/03/2023 440.00p 459.50p 437.03p 446.00p 107169
22/03/2023 442.00p 458.50p 437.42p 443.00p 76263
21/03/2023 450.00p 464.00p 439.50p 443.50p 115363
20/03/2023 450.00p 475.50p 443.50p 445.00p 97945
17/03/2023 481.50p 489.00p 460.77p 463.00p 94787
16/03/2023 498.00p 498.00p 469.50p 480.00p 88065
15/03/2023 501.00p 510.30p 479.30p 482.00p 99841
14/03/2023 490.00p 511.00p 478.00p 500.00p 269013
13/03/2023 509.00p 520.00p 483.50p 488.00p 96056
10/03/2023 541.00p 554.17p 493.00p 503.00p 172160
09/03/2023 550.00p 558.00p 543.00p 546.00p 47434
08/03/2023 540.00p 569.00p 540.00p 551.00p 55261
07/03/2023 564.00p 568.20p 555.00p 555.00p 155942
06/03/2023 563.00p 575.00p 545.00p 558.00p 109712
03/03/2023 555.00p 564.00p 550.80p 562.00p 27660
02/03/2023 558.00p 566.11p 545.00p 551.00p 58566
01/03/2023 568.00p 568.00p 542.04p 560.00p 110660
28/02/2023 550.00p 552.16p 536.80p 550.00p 134652
27/02/2023 535.00p 553.00p 520.24p 552.00p 132917
24/02/2023 521.00p 534.00p 519.10p 530.00p 141196
23/02/2023 520.00p 525.00p 510.12p 521.00p 145603
22/02/2023 529.00p 529.00p 505.99p 520.00p 155922
21/02/2023 518.00p 529.00p 507.00p 527.00p 68615
20/02/2023 513.00p 518.00p 490.50p 514.00p 62865
17/02/2023 499.50p 515.00p 489.50p 513.00p 64647
16/02/2023 501.00p 509.00p 493.07p 500.00p 93162
15/02/2023 496.50p 503.00p 490.00p 499.50p 176090
14/02/2023 474.50p 500.00p 446.50p 495.50p 164210
13/02/2023 463.00p 472.00p 445.00p 469.00p 50948
10/02/2023 475.00p 476.17p 453.15p 458.50p 62286
09/02/2023 460.50p 474.00p 457.00p 474.00p 116253
08/02/2023 462.00p 464.17p 448.50p 458.50p 81873
07/02/2023 447.00p 457.50p 444.97p 450.00p 139927
06/02/2023 449.50p 458.16p 436.88p 452.50p 33354
03/02/2023 460.00p 460.00p 442.08p 450.50p 98120
02/02/2023 436.00p 451.50p 416.50p 450.00p 67642
01/02/2023 427.50p 434.50p 422.33p 423.00p 69348
31/01/2023 420.00p 427.00p 415.17p 426.00p 99975
30/01/2023 412.50p 429.00p 409.00p 415.00p 108272
27/01/2023 425.00p 431.96p 411.95p 422.50p 53703
26/01/2023 430.00p 436.50p 422.00p 428.00p 77542
25/01/2023 435.00p 439.00p 419.50p 425.00p 63084
24/01/2023 440.50p 443.48p 431.00p 440.00p 49091
23/01/2023 440.00p 453.65p 431.85p 440.00p 141917
20/01/2023 432.50p 444.32p 430.00p 435.00p 65232
19/01/2023 451.00p 454.40p 445.00p 447.00p 57573
18/01/2023 448.00p 463.50p 440.80p 458.00p 80441
17/01/2023 442.00p 456.00p 439.00p 454.00p 126683
16/01/2023 437.00p 447.00p 434.27p 447.00p 58781
13/01/2023 433.00p 438.50p 422.84p 436.50p 48250
12/01/2023 418.00p 432.00p 414.22p 431.00p 98078
11/01/2023 414.00p 426.00p 410.50p 417.50p 136229
10/01/2023 425.50p 443.44p 411.68p 412.00p 193104
09/01/2023 445.00p 458.50p 428.50p 428.50p 65075
06/01/2023 470.00p 475.00p 439.00p 439.00p 122937
05/01/2023 471.50p 489.50p 471.50p 474.50p 123492
04/01/2023 463.50p 483.00p 459.00p 480.50p 106996
03/01/2023 455.00p 466.50p 432.00p 460.50p 168278
30/12/2022 439.00p 452.50p 430.50p 442.50p 69506
29/12/2022 450.00p 450.00p 433.50p 445.00p 81230
28/12/2022 444.00p 461.63p 437.00p 444.00p 211627

*Close Price adjusted for both dividends and splits