Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2022 435.00p 439.00p 419.49p 439.00p 73079
22/12/2022 410.00p 432.00p 410.00p 430.50p 132799
21/12/2022 395.00p 416.00p 395.00p 416.00p 60883
20/12/2022 418.50p 418.50p 402.00p 402.00p 90793
19/12/2022 396.50p 425.00p 392.50p 418.50p 135929
16/12/2022 374.50p 405.00p 356.00p 402.50p 1146298
15/12/2022 366.00p 370.00p 356.50p 363.00p 69079
14/12/2022 381.00p 390.30p 369.50p 371.50p 91440
13/12/2022 369.50p 390.00p 365.00p 383.00p 88157
12/12/2022 363.00p 383.50p 362.50p 371.00p 66519
09/12/2022 395.00p 395.00p 370.00p 373.00p 67222
08/12/2022 409.50p 409.50p 380.96p 382.50p 48739
07/12/2022 387.00p 401.00p 387.00p 393.50p 91454
06/12/2022 405.00p 419.93p 396.00p 400.50p 95685
05/12/2022 386.50p 422.48p 386.50p 417.00p 106580
02/12/2022 386.00p 408.50p 386.00p 400.50p 79365
01/12/2022 372.00p 406.50p 372.00p 406.00p 123244
30/11/2022 360.00p 390.45p 360.00p 379.50p 225118
29/11/2022 385.50p 392.61p 368.00p 370.00p 121867
28/11/2022 378.50p 390.00p 375.24p 390.00p 70748
25/11/2022 365.00p 382.50p 365.00p 379.00p 71838
24/11/2022 370.00p 381.00p 358.50p 376.50p 119958
23/11/2022 343.00p 369.00p 343.00p 368.50p 103281
22/11/2022 362.50p 375.00p 348.00p 357.00p 110564
21/11/2022 358.50p 365.00p 344.00p 362.50p 188663
18/11/2022 352.00p 361.50p 340.66p 352.00p 69815
17/11/2022 331.00p 352.00p 331.00p 352.00p 103471
16/11/2022 334.50p 339.50p 328.00p 338.50p 80482
15/11/2022 334.50p 339.50p 328.00p 334.00p 141870
14/11/2022 326.00p 338.00p 326.00p 329.00p 144131
11/11/2022 330.00p 337.07p 322.83p 327.00p 61882
10/11/2022 306.50p 325.50p 295.90p 324.50p 83733
09/11/2022 306.50p 319.04p 304.50p 307.00p 61020
08/11/2022 310.00p 319.50p 307.50p 314.00p 103252
07/11/2022 312.00p 322.50p 308.00p 316.50p 111811
04/11/2022 315.00p 321.50p 309.50p 315.00p 97423
03/11/2022 318.00p 321.01p 309.00p 314.00p 116874
02/11/2022 330.00p 337.12p 320.00p 320.50p 251084
01/11/2022 329.50p 345.00p 321.58p 336.00p 87200
31/10/2022 323.00p 329.00p 316.00p 323.50p 69283
28/10/2022 317.50p 328.82p 315.50p 317.00p 92024
27/10/2022 329.00p 348.50p 317.58p 323.50p 181636
26/10/2022 288.00p 318.50p 288.00p 318.50p 144973
25/10/2022 301.50p 302.50p 288.00p 300.00p 336107
24/10/2022 295.00p 311.00p 292.00p 298.50p 206871
21/10/2022 300.00p 314.50p 298.00p 303.00p 246671
20/10/2022 302.50p 304.50p 276.62p 297.00p 222441
19/10/2022 329.50p 329.50p 293.00p 300.00p 195979
18/10/2022 324.50p 329.00p 318.09p 326.50p 131685
17/10/2022 325.50p 331.00p 320.00p 325.50p 182076
14/10/2022 336.00p 343.00p 324.00p 327.00p 157520
13/10/2022 330.00p 342.00p 314.24p 330.00p 207495
12/10/2022 323.50p 333.00p 309.00p 316.00p 331093
11/10/2022 317.00p 330.50p 312.50p 323.50p 205447
10/10/2022 340.50p 348.08p 317.00p 317.00p 154268
07/10/2022 348.00p 366.00p 333.00p 340.50p 140038
06/10/2022 352.00p 352.00p 331.50p 342.50p 114600
05/10/2022 349.00p 354.78p 325.60p 330.50p 92726
04/10/2022 356.00p 363.50p 340.00p 341.50p 113793
03/10/2022 345.00p 359.50p 329.62p 351.00p 153162
30/09/2022 350.00p 356.71p 339.00p 346.50p 103472
29/09/2022 388.50p 394.50p 356.50p 357.00p 197230
28/09/2022 375.50p 392.50p 360.50p 376.50p 93367
27/09/2022 375.00p 382.50p 365.00p 376.00p 252093
26/09/2022 362.00p 380.00p 361.50p 371.00p 124471
23/09/2022 352.00p 379.00p 345.00p 361.50p 189113
22/09/2022 413.00p 413.00p 356.00p 359.50p 133181
21/09/2022 404.50p 409.55p 386.00p 392.50p 149311
20/09/2022 424.00p 444.00p 391.50p 399.50p 177637
16/09/2022 420.00p 429.42p 387.50p 418.50p 350762
15/09/2022 478.00p 492.00p 438.00p 439.50p 224493
14/09/2022 435.00p 462.00p 435.00p 457.50p 149704
13/09/2022 469.00p 489.00p 448.00p 453.00p 71771
12/09/2022 449.50p 457.50p 449.00p 455.00p 47223
09/09/2022 435.00p 456.50p 435.00p 451.00p 56714
08/09/2022 426.00p 443.00p 416.50p 437.50p 48555
07/09/2022 430.50p 468.00p 413.65p 426.50p 42533
06/09/2022 412.00p 434.00p 412.00p 421.50p 43127
05/09/2022 427.00p 452.00p 412.50p 423.50p 47215
02/09/2022 428.50p 444.00p 420.00p 432.50p 99853
01/09/2022 440.00p 464.16p 416.00p 420.50p 204765
31/08/2022 425.00p 457.00p 425.00p 457.00p 222300
30/08/2022 440.00p 464.00p 428.36p 438.00p 54510
26/08/2022 445.00p 454.50p 433.04p 435.50p 44840
25/08/2022 480.00p 480.00p 440.00p 447.00p 80376
24/08/2022 444.50p 464.00p 426.00p 457.00p 133267
23/08/2022 460.50p 492.86p 438.28p 445.50p 56658
22/08/2022 480.50p 496.50p 452.00p 460.00p 79473
19/08/2022 487.50p 494.95p 475.50p 476.50p 72798
18/08/2022 472.50p 492.17p 471.51p 478.50p 77003
17/08/2022 505.00p 512.99p 483.00p 485.00p 42049
16/08/2022 523.00p 523.00p 484.50p 501.00p 56204
15/08/2022 511.00p 529.66p 494.91p 500.00p 75950
12/08/2022 515.00p 515.00p 482.00p 503.00p 50417
11/08/2022 491.00p 505.00p 483.00p 492.00p 78521
10/08/2022 513.00p 513.00p 471.95p 489.00p 184477
09/08/2022 500.00p 506.65p 484.27p 489.00p 74764
08/08/2022 505.00p 509.99p 497.50p 498.50p 71391
05/08/2022 510.00p 528.44p 502.00p 502.00p 51685
04/08/2022 520.00p 523.00p 504.00p 506.00p 70948
03/08/2022 500.00p 516.00p 477.00p 508.00p 137223
02/08/2022 485.00p 488.50p 466.50p 480.00p 72361
01/08/2022 489.50p 506.00p 477.20p 489.00p 47909
29/07/2022 480.00p 491.01p 469.00p 483.00p 113419
28/07/2022 468.00p 477.00p 464.00p 471.50p 26734
27/07/2022 456.00p 473.50p 455.00p 467.00p 58173
26/07/2022 464.00p 470.50p 455.00p 459.50p 85547
25/07/2022 465.50p 467.00p 451.50p 457.00p 48902
22/07/2022 471.00p 490.50p 459.00p 465.00p 80907
21/07/2022 495.00p 496.00p 467.50p 470.50p 95573
20/07/2022 475.50p 475.93p 460.00p 472.50p 52315
19/07/2022 478.50p 479.30p 443.75p 458.00p 69638
18/07/2022 448.50p 467.19p 442.00p 450.00p 75009
15/07/2022 439.50p 459.50p 429.50p 444.50p 94354
14/07/2022 470.00p 493.00p 444.00p 444.00p 130116
13/07/2022 519.00p 519.00p 484.50p 494.50p 221552
12/07/2022 508.00p 508.00p 485.00p 493.00p 86506
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

*Close Price adjusted for both dividends and splits