Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2022 508.00p 524.58p 495.18p 506.00p 79322
08/07/2022 485.00p 505.00p 484.50p 493.00p 118772
07/07/2022 481.00p 492.50p 471.00p 486.50p 69588
06/07/2022 471.00p 485.00p 456.25p 481.00p 90863
05/07/2022 455.00p 462.00p 446.50p 454.00p 77858
04/07/2022 485.50p 485.50p 448.50p 450.00p 65759
01/07/2022 450.00p 481.34p 450.00p 466.00p 152443
30/06/2022 453.00p 459.65p 441.00p 454.00p 227835
29/06/2022 453.00p 470.50p 453.00p 460.00p 91112
28/06/2022 478.50p 482.50p 468.95p 481.50p 70993
27/06/2022 484.50p 491.50p 474.00p 476.00p 49051
24/06/2022 484.00p 496.50p 473.50p 481.00p 92254
23/06/2022 467.50p 484.50p 455.50p 483.00p 106621
22/06/2022 465.00p 473.50p 445.35p 470.50p 82504
21/06/2022 460.00p 464.50p 445.00p 459.00p 78164
20/06/2022 423.00p 454.50p 417.17p 454.00p 163275
17/06/2022 441.00p 441.00p 414.00p 415.00p 1370861
16/06/2022 443.00p 443.00p 414.00p 419.50p 213787
15/06/2022 449.50p 449.50p 429.50p 439.50p 121632
14/06/2022 455.00p 461.50p 427.00p 429.50p 153591
13/06/2022 491.50p 502.00p 444.44p 451.00p 240736
10/06/2022 487.00p 506.00p 480.00p 486.00p 138975
09/06/2022 507.00p 517.00p 498.75p 509.00p 75399
08/06/2022 480.00p 523.00p 480.00p 514.00p 107178
07/06/2022 495.00p 502.00p 480.50p 502.00p 94494
06/06/2022 491.00p 504.00p 491.00p 499.00p 122369
01/06/2022 512.00p 512.00p 486.50p 490.50p 68853
31/05/2022 494.00p 524.00p 494.00p 511.00p 300019
30/05/2022 514.00p 522.00p 497.50p 514.00p 65342
27/05/2022 527.00p 527.00p 494.11p 514.00p 104352
26/05/2022 505.00p 505.00p 475.00p 505.00p 67699
25/05/2022 485.50p 488.50p 468.00p 488.50p 90231
24/05/2022 489.50p 501.00p 475.00p 482.00p 133295
23/05/2022 508.00p 508.00p 488.50p 495.00p 104312
20/05/2022 506.00p 512.00p 492.50p 492.50p 134029
19/05/2022 483.00p 511.04p 479.90p 503.00p 97137
18/05/2022 509.00p 510.00p 485.68p 487.50p 41069
17/05/2022 503.00p 518.00p 485.98p 507.00p 70782
16/05/2022 520.00p 520.00p 488.50p 503.00p 158337
13/05/2022 472.00p 501.00p 472.00p 500.00p 120295
12/05/2022 481.00p 481.50p 449.94p 473.50p 188866
11/05/2022 487.00p 493.66p 480.00p 486.00p 133412
10/05/2022 485.00p 493.50p 477.78p 485.00p 124661
09/05/2022 493.00p 497.53p 476.00p 485.00p 167789
06/05/2022 515.00p 521.89p 489.21p 497.50p 204153
05/05/2022 525.00p 543.00p 508.00p 515.00p 139940
04/05/2022 533.00p 544.00p 505.00p 521.00p 210975
03/05/2022 586.00p 586.00p 525.00p 525.00p 753616
29/04/2022 549.00p 586.00p 544.99p 570.00p 191635
28/04/2022 541.00p 556.00p 530.00p 545.00p 129068
27/04/2022 534.00p 547.92p 527.00p 538.00p 162687
26/04/2022 561.00p 576.00p 534.00p 534.00p 223022
25/04/2022 585.00p 585.00p 541.00p 559.00p 296241
22/04/2022 550.00p 578.00p 545.00p 575.00p 358134
21/04/2022 566.00p 610.00p 515.49p 560.00p 398846
20/04/2022 609.00p 632.20p 499.00p 545.00p 633243
19/04/2022 628.00p 650.00p 618.44p 639.00p 122894
14/04/2022 654.00p 663.00p 646.00p 650.00p 58806
13/04/2022 655.00p 679.82p 642.00p 652.00p 42933
12/04/2022 653.00p 682.00p 647.00p 652.00p 71128
11/04/2022 674.00p 675.00p 648.00p 656.00p 106987
08/04/2022 643.00p 658.00p 630.84p 658.00p 122517
07/04/2022 656.00p 656.00p 620.08p 644.00p 110915
06/04/2022 662.00p 662.00p 618.00p 626.00p 156621
05/04/2022 670.00p 670.00p 634.78p 645.00p 171068
04/04/2022 648.00p 662.00p 635.96p 647.00p 119239
01/04/2022 679.00p 679.00p 637.00p 644.00p 138331
31/03/2022 683.00p 695.05p 658.73p 674.00p 112044
30/03/2022 675.00p 694.92p 662.00p 689.00p 116924
29/03/2022 671.00p 698.27p 660.06p 697.00p 108620
28/03/2022 689.00p 689.00p 651.00p 660.00p 143517
25/03/2022 672.00p 684.00p 653.00p 657.00p 168957
24/03/2022 687.00p 689.68p 665.48p 681.00p 60196
23/03/2022 653.00p 689.00p 653.00p 688.00p 111877
22/03/2022 679.00p 687.00p 648.30p 670.00p 416206
21/03/2022 697.00p 704.00p 667.63p 678.00p 96128
18/03/2022 727.00p 727.00p 678.00p 697.00p 397650
17/03/2022 685.00p 700.00p 680.00p 699.00p 146216
16/03/2022 674.00p 688.00p 653.78p 680.00p 221806
15/03/2022 674.00p 678.00p 637.00p 640.00p 108985
14/03/2022 641.00p 683.00p 641.00p 675.00p 58612
11/03/2022 620.00p 810.00p 620.00p 670.00p 195249
10/03/2022 666.00p 699.00p 646.00p 649.00p 123617
09/03/2022 598.00p 686.00p 598.00p 682.00p 153682
08/03/2022 607.00p 810.00p 601.00p 624.00p 236324
07/03/2022 626.00p 629.75p 577.43p 602.00p 135820
04/03/2022 666.00p 668.98p 631.50p 638.00p 201299
03/03/2022 700.00p 722.00p 649.84p 652.00p 105924
02/03/2022 727.00p 728.00p 701.96p 724.00p 83410
01/03/2022 788.00p 788.00p 705.00p 727.00p 135757
28/02/2022 710.00p 763.00p 690.00p 748.00p 213597
25/02/2022 695.00p 720.00p 685.10p 705.00p 696917
24/02/2022 667.00p 701.00p 647.99p 692.00p 179693
23/02/2022 737.00p 752.00p 694.37p 699.00p 217524
22/02/2022 691.00p 742.00p 690.00p 731.00p 220939
21/02/2022 742.00p 750.21p 655.47p 699.00p 462356
18/02/2022 784.00p 784.00p 739.00p 739.00p 113918
17/02/2022 777.00p 788.24p 756.00p 758.00p 63767
16/02/2022 762.00p 795.00p 762.00p 777.00p 68923
15/02/2022 758.00p 795.00p 758.00p 788.00p 107171
14/02/2022 754.00p 772.00p 741.00p 763.00p 163366
11/02/2022 840.00p 840.00p 771.00p 771.00p 168049
10/02/2022 792.00p 817.00p 792.00p 808.00p 99998
09/02/2022 832.00p 832.00p 802.21p 807.00p 81743
08/02/2022 870.00p 870.00p 795.00p 796.00p 174666
07/02/2022 814.00p 834.00p 805.00p 830.00p 186876
04/02/2022 823.00p 833.00p 810.00p 828.00p 186742
03/02/2022 844.00p 872.89p 806.00p 809.00p 223425
02/02/2022 907.00p 907.00p 863.00p 868.00p 117979
01/02/2022 855.00p 876.00p 830.00p 876.00p 270876
31/01/2022 803.00p 844.00p 803.00p 844.00p 389108
28/01/2022 910.00p 918.00p 802.31p 808.00p 438132
27/01/2022 852.00p 907.00p 852.00p 900.00p 91591
26/01/2022 903.00p 903.00p 858.00p 894.00p 113640
25/01/2022 861.00p 895.00p 848.39p 872.00p 140877
24/01/2022 915.00p 929.00p 851.00p 851.00p 158273
21/01/2022 947.00p 955.00p 905.00p 909.00p 166710
20/01/2022 947.00p 983.00p 947.00p 956.00p 101514
19/01/2022 960.00p 985.00p 957.20p 973.00p 69666
18/01/2022 1,006.00p 1,006.00p 964.00p 975.00p 136260
17/01/2022 967.00p 1,018.42p 967.00p 994.00p 129855
14/01/2022 1,076.00p 1,076.00p 1,002.00p 1,016.00p 108955
13/01/2022 1,078.00p 1,078.00p 1,026.00p 1,026.00p 257291
12/01/2022 1,038.00p 1,088.00p 1,038.00p 1,062.00p 89773
10/01/2022 1,144.00p 1,160.00p 1,100.00p 1,100.00p 116847
07/01/2022 1,096.00p 1,150.00p 1,096.00p 1,136.00p 54466
06/01/2022 1,194.00p 1,203.12p 1,120.00p 1,152.00p 102891
05/01/2022 1,268.00p 1,268.00p 1,202.00p 1,202.00p 146762
04/01/2022 1,286.00p 1,294.00p 1,204.00p 1,210.00p 243158
31/12/2021 1,218.00p 1,248.00p 1,206.00p 1,230.00p 24872
30/12/2021 1,196.00p 1,212.00p 1,186.00p 1,198.00p 37096
29/12/2021 1,238.00p 1,242.96p 1,192.00p 1,202.00p 124968
24/12/2021 1,208.00p 1,250.00p 1,191.78p 1,200.00p 26250
23/12/2021 1,192.00p 1,224.00p 1,174.00p 1,220.00p 112214
22/12/2021 1,108.00p 1,190.00p 1,108.00p 1,182.00p 105822
21/12/2021 1,102.00p 1,172.00p 1,102.00p 1,164.00p 635162
20/12/2021 1,042.00p 1,124.00p 1,042.00p 1,124.00p 87586
17/12/2021 1,070.00p 1,074.36p 1,050.00p 1,068.00p 1126790
16/12/2021 1,052.00p 1,087.05p 1,032.00p 1,072.00p 175478
15/12/2021 1,058.00p 1,085.10p 1,033.44p 1,042.00p 289073
14/12/2021 1,104.00p 1,162.00p 1,060.00p 1,060.00p 489988
13/12/2021 1,154.00p 1,200.00p 1,153.85p 1,160.00p 231138
10/12/2021 1,230.00p 1,246.24p 1,204.00p 1,204.00p 111755
09/12/2021 1,260.00p 1,260.00p 1,236.00p 1,236.00p 60414
08/12/2021 1,254.00p 1,272.00p 1,236.40p 1,250.00p 54744
07/12/2021 1,172.00p 1,268.72p 1,172.00p 1,256.00p 326904
06/12/2021 1,278.00p 1,280.00p 1,222.00p 1,222.00p 177421
03/12/2021 1,326.00p 1,326.00p 1,258.00p 1,260.00p 99083
02/12/2021 1,308.00p 1,337.08p 1,301.71p 1,304.00p 124315
01/12/2021 1,390.00p 1,390.00p 1,307.00p 1,320.00p 184241
30/11/2021 1,336.00p 1,354.00p 1,318.00p 1,318.00p 186874
29/11/2021 1,370.00p 1,382.00p 1,342.00p 1,356.00p 107320
26/11/2021 1,328.00p 1,380.00p 1,319.23p 1,356.00p 72160
25/11/2021 1,348.00p 1,374.00p 1,348.00p 1,366.00p 86932
24/11/2021 1,424.00p 1,424.00p 1,334.44p 1,350.00p 146442
23/11/2021 1,400.00p 1,400.00p 1,350.87p 1,366.00p 145307
22/11/2021 1,394.00p 1,446.00p 1,394.00p 1,410.00p 123122
19/11/2021 1,432.00p 1,436.00p 1,400.00p 1,416.00p 170294
18/11/2021 1,430.00p 1,458.00p 1,422.00p 1,430.00p 112502
17/11/2021 1,426.00p 1,468.00p 1,422.00p 1,436.00p 121730
16/11/2021 1,488.00p 1,503.51p 1,448.00p 1,464.00p 102911
15/11/2021 1,500.00p 1,526.00p 1,490.88p 1,500.00p 80951
12/11/2021 1,458.00p 1,523.03p 1,458.00p 1,500.00p 110532
11/11/2021 1,498.00p 1,527.47p 1,483.48p 1,506.00p 80358
10/11/2021 1,508.00p 1,511.96p 1,467.08p 1,500.00p 139263
09/11/2021 1,522.00p 1,531.42p 1,506.00p 1,516.00p 71563
08/11/2021 1,528.00p 1,552.56p 1,510.14p 1,526.00p 98435
05/11/2021 1,592.00p 1,608.00p 1,524.00p 1,532.00p 166627
04/11/2021 1,552.00p 1,594.79p 1,550.73p 1,592.00p 418784
03/11/2021 1,534.00p 1,556.00p 1,529.40p 1,550.00p 167199
02/11/2021 1,534.00p 1,536.92p 1,514.00p 1,534.00p 54890
01/11/2021 1,544.00p 1,544.00p 1,518.00p 1,524.00p 165734
29/10/2021 1,460.00p 1,524.00p 1,460.00p 1,522.00p 113923
28/10/2021 1,494.00p 1,498.00p 1,478.00p 1,490.00p 44987
27/10/2021 1,456.00p 1,532.00p 1,456.00p 1,494.00p 78727
26/10/2021 1,552.00p 1,552.00p 1,500.00p 1,530.00p 70667
25/10/2021 1,490.00p 1,568.00p 1,490.00p 1,514.00p 174277
22/10/2021 1,560.00p 1,576.00p 1,550.00p 1,560.00p 147980
21/10/2021 1,532.00p 1,558.00p 1,484.00p 1,556.00p 134937
20/10/2021 1,520.00p 1,550.00p 1,503.52p 1,536.00p 268187
19/10/2021 1,490.00p 1,512.00p 1,482.40p 1,512.00p 123603
18/10/2021 1,520.00p 1,520.00p 1,474.00p 1,490.00p 75266
15/10/2021 1,514.00p 1,516.52p 1,486.00p 1,516.00p 125196
14/10/2021 1,570.00p 1,570.00p 1,496.00p 1,514.00p 164284
13/10/2021 1,422.00p 1,514.00p 1,422.00p 1,500.00p 294621
12/10/2021 1,452.00p 1,494.00p 1,441.92p 1,464.00p 108915
11/10/2021 1,450.00p 1,474.00p 1,450.00p 1,464.00p 87709
08/10/2021 1,520.00p 1,520.00p 1,474.00p 1,478.00p 104048
07/10/2021 1,484.00p 1,510.00p 1,459.21p 1,494.00p 104729
06/10/2021 1,478.00p 1,492.00p 1,456.00p 1,488.00p 66948
05/10/2021 1,502.00p 1,511.02p 1,458.00p 1,488.00p 77659
04/10/2021 1,466.00p 1,492.00p 1,450.00p 1,464.00p 161539
01/10/2021 1,528.00p 1,532.00p 1,470.40p 1,474.00p 140259
30/09/2021 1,526.00p 1,552.00p 1,486.00p 1,548.00p 262843
29/09/2021 1,504.00p 1,554.00p 1,466.00p 1,470.00p 94251
28/09/2021 1,524.00p 1,580.00p 1,470.00p 1,492.00p 266101
27/09/2021 1,574.00p 1,596.00p 1,506.00p 1,522.00p 135506
24/09/2021 1,678.00p 1,678.00p 1,546.00p 1,560.00p 137818
23/09/2021 1,620.00p 1,674.00p 1,586.80p 1,618.00p 199502
22/09/2021 1,530.00p 1,668.00p 1,511.49p 1,634.00p 415723

*Close Price adjusted for both dividends and splits