Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/10/2019 538.00p 549.00p 510.00p 531.00p 128729
15/10/2019 508.00p 528.00p 500.00p 527.00p 55576
14/10/2019 530.00p 530.00p 499.00p 499.00p 52060
11/10/2019 512.00p 535.00p 507.00p 531.00p 68989
10/10/2019 511.00p 532.24p 494.67p 512.00p 138853
09/10/2019 515.00p 536.00p 512.00p 515.00p 40752
08/10/2019 516.00p 544.00p 515.00p 526.00p 36777
07/10/2019 550.00p 550.00p 526.88p 537.00p 38596
04/10/2019 540.00p 547.95p 516.55p 534.00p 100439
03/10/2019 540.00p 550.00p 540.00p 543.00p 29569
02/10/2019 555.00p 555.00p 541.00p 545.00p 60332
01/10/2019 540.00p 557.00p 540.00p 554.00p 151722
30/09/2019 542.00p 559.64p 538.00p 540.00p 136602
27/09/2019 551.00p 556.00p 546.60p 549.00p 34185
26/09/2019 550.00p 564.00p 545.54p 547.00p 36216
25/09/2019 540.00p 554.93p 540.00p 546.00p 94637
24/09/2019 539.00p 550.00p 522.55p 546.00p 96699
23/09/2019 545.00p 545.00p 521.89p 538.00p 40787
20/09/2019 525.00p 545.00p 525.00p 538.00p 71701
19/09/2019 530.00p 540.00p 524.00p 532.00p 37001
18/09/2019 517.00p 544.00p 461.50p 530.00p 251416
17/09/2019 540.00p 553.03p 496.50p 496.50p 261897
16/09/2019 540.00p 558.92p 534.00p 539.00p 136627
13/09/2019 565.00p 585.62p 540.00p 540.00p 196161
12/09/2019 602.00p 610.00p 552.00p 552.00p 125559
11/09/2019 595.00p 611.00p 595.00p 601.00p 64710
10/09/2019 610.00p 628.00p 587.20p 610.00p 62924
09/09/2019 613.00p 632.37p 606.81p 620.00p 30579
06/09/2019 632.00p 634.52p 611.00p 620.00p 45952
05/09/2019 638.00p 638.00p 615.34p 629.00p 46177
04/09/2019 613.00p 645.00p 598.93p 640.00p 99651
03/09/2019 620.00p 649.00p 613.34p 639.00p 57486
02/09/2019 620.00p 636.30p 611.00p 621.00p 29134
30/08/2019 621.00p 637.00p 613.20p 624.00p 39177
29/08/2019 610.00p 633.00p 610.00p 621.00p 71504
28/08/2019 626.00p 634.08p 610.00p 616.00p 42233
27/08/2019 622.00p 633.25p 614.40p 631.00p 108308
23/08/2019 625.00p 640.00p 611.00p 636.00p 105979
22/08/2019 632.00p 640.00p 620.00p 635.00p 23204
21/08/2019 639.00p 644.50p 620.72p 638.00p 54435
20/08/2019 642.00p 646.40p 633.00p 637.00p 28031
19/08/2019 680.00p 680.00p 633.06p 644.00p 81302
16/08/2019 654.00p 664.60p 645.00p 645.00p 38407
15/08/2019 671.00p 681.80p 650.00p 650.00p 99839
14/08/2019 682.00p 688.00p 669.05p 687.00p 21681
13/08/2019 690.00p 690.00p 651.80p 681.00p 22109
12/08/2019 668.00p 683.00p 653.21p 671.00p 43369
09/08/2019 661.00p 690.00p 654.00p 668.00p 51499
08/08/2019 667.00p 682.00p 664.00p 671.00p 18541
07/08/2019 680.00p 682.00p 662.00p 670.00p 37865
06/08/2019 662.00p 696.00p 661.50p 685.00p 23449
05/08/2019 695.00p 703.10p 660.00p 665.00p 39075
02/08/2019 686.00p 704.60p 675.00p 680.00p 40677
01/08/2019 707.00p 707.00p 682.00p 700.00p 32935
31/07/2019 693.00p 703.88p 688.22p 690.00p 37152
30/07/2019 696.00p 710.00p 686.51p 697.00p 20527
29/07/2019 681.00p 712.88p 681.00p 696.00p 44533
26/07/2019 703.00p 722.00p 694.90p 706.00p 22803
25/07/2019 700.00p 733.00p 683.00p 703.00p 70597
24/07/2019 735.00p 735.00p 703.40p 705.00p 17649
23/07/2019 705.00p 735.96p 697.55p 730.00p 30288
22/07/2019 689.00p 705.00p 689.00p 700.00p 16105
19/07/2019 685.00p 702.00p 680.00p 694.00p 38560
18/07/2019 681.00p 690.00p 676.00p 683.00p 25902
17/07/2019 685.00p 699.00p 680.00p 685.00p 58381
16/07/2019 699.00p 715.00p 680.11p 689.00p 36654
15/07/2019 680.00p 700.94p 680.00p 692.00p 34687
12/07/2019 705.00p 705.00p 687.00p 690.00p 18687
11/07/2019 700.00p 706.80p 679.00p 696.00p 16875
10/07/2019 702.00p 730.03p 697.56p 706.00p 27715
09/07/2019 711.00p 712.00p 690.38p 707.00p 20900
08/07/2019 738.00p 738.00p 680.00p 688.00p 35562
05/07/2019 724.00p 734.95p 695.00p 703.00p 26573
04/07/2019 720.00p 738.00p 711.31p 714.00p 36630
03/07/2019 691.00p 723.08p 691.00p 715.00p 59278
02/07/2019 727.00p 728.00p 693.00p 707.00p 49054
01/07/2019 689.00p 724.69p 689.00p 693.00p 66097
28/06/2019 700.00p 717.56p 680.00p 691.00p 137938
27/06/2019 700.00p 716.00p 690.00p 716.00p 61421
26/06/2019 708.00p 737.14p 703.00p 708.00p 38124
25/06/2019 718.00p 718.00p 707.00p 707.00p 21956
24/06/2019 730.00p 730.00p 716.00p 720.00p 33118
21/06/2019 713.00p 738.00p 713.00p 722.00p 110198
20/06/2019 726.00p 750.00p 721.56p 738.00p 99073
19/06/2019 760.00p 760.00p 712.40p 715.00p 33525
18/06/2019 770.00p 770.00p 723.00p 730.00p 31070
17/06/2019 760.00p 760.00p 721.42p 737.00p 52371
14/06/2019 729.00p 753.50p 720.00p 732.00p 68085
13/06/2019 748.00p 763.00p 729.63p 743.00p 61485
12/06/2019 775.00p 775.00p 734.40p 748.00p 30964
11/06/2019 775.00p 775.00p 736.00p 751.00p 91740
10/06/2019 775.00p 775.00p 741.00p 756.00p 34493
07/06/2019 770.00p 770.00p 755.00p 756.00p 133731
06/06/2019 744.00p 778.00p 734.00p 750.00p 163260
05/06/2019 757.00p 757.00p 725.00p 736.00p 53397
04/06/2019 762.00p 762.00p 720.00p 730.00p 42893
03/06/2019 750.00p 753.60p 725.00p 738.00p 35061
31/05/2019 780.00p 780.00p 733.79p 744.00p 116711
30/05/2019 787.00p 787.00p 733.80p 743.00p 110896
29/05/2019 779.00p 794.88p 759.40p 765.00p 93010
28/05/2019 725.00p 779.00p 717.97p 771.00p 238056
24/05/2019 693.00p 706.30p 666.70p 690.00p 92280
23/05/2019 692.00p 700.00p 678.00p 691.00p 32171
22/05/2019 680.00p 692.00p 677.04p 690.00p 26443
21/05/2019 680.00p 687.00p 664.84p 680.00p 70175
20/05/2019 680.00p 686.00p 670.88p 680.00p 33802
17/05/2019 690.00p 696.00p 668.60p 680.00p 85696
16/05/2019 694.00p 696.00p 677.00p 690.00p 45230
15/05/2019 674.00p 702.44p 672.50p 690.00p 12516
14/05/2019 705.00p 706.08p 677.92p 684.00p 38286
13/05/2019 682.00p 689.46p 670.00p 672.00p 23212
10/05/2019 700.00p 700.00p 675.00p 686.00p 24411
09/05/2019 710.00p 710.00p 671.56p 677.00p 21755
08/05/2019 696.00p 710.20p 686.00p 695.00p 72466
07/05/2019 690.00p 707.00p 690.00p 699.00p 32472
03/05/2019 673.00p 700.00p 666.30p 686.00p 52961
02/05/2019 697.00p 704.44p 673.00p 681.00p 23680
01/05/2019 685.00p 701.00p 685.00p 696.00p 24309
30/04/2019 686.00p 716.00p 681.00p 699.00p 53799
29/04/2019 700.00p 707.40p 678.00p 698.00p 46225
26/04/2019 699.00p 710.00p 675.00p 677.00p 60183
25/04/2019 701.00p 708.20p 690.30p 700.00p 41033
24/04/2019 698.00p 730.00p 683.26p 701.00p 28990
23/04/2019 667.00p 694.00p 662.00p 694.00p 107406
18/04/2019 689.00p 700.00p 661.00p 665.00p 194168
17/04/2019 700.00p 700.00p 679.87p 689.00p 25671
16/04/2019 695.00p 722.00p 677.16p 700.00p 83875
15/04/2019 728.00p 728.00p 691.00p 692.00p 93197
12/04/2019 725.00p 731.00p 700.96p 712.00p 42619
11/04/2019 720.00p 743.16p 718.24p 730.00p 25766
10/04/2019 715.00p 747.28p 710.00p 719.00p 19932
09/04/2019 746.00p 767.78p 711.00p 729.00p 90884
08/04/2019 740.00p 768.00p 726.88p 743.00p 91211
05/04/2019 731.00p 757.00p 726.00p 741.00p 67947
04/04/2019 730.00p 731.00p 709.94p 731.00p 24066
03/04/2019 732.00p 741.00p 703.65p 727.00p 64149
02/04/2019 724.00p 736.26p 720.00p 724.00p 51888
01/04/2019 720.00p 735.06p 710.00p 724.00p 59302
29/03/2019 703.90p 717.15p 697.00p 713.00p 136350
28/03/2019 690.00p 701.44p 663.29p 700.00p 65758
27/03/2019 730.00p 730.00p 680.00p 700.00p 80047
26/03/2019 685.00p 716.66p 685.00p 703.00p 38868
25/03/2019 708.00p 708.00p 670.00p 684.80p 53172
22/03/2019 680.10p 727.70p 680.10p 700.00p 56521
21/03/2019 696.00p 704.10p 681.28p 697.70p 38934
20/03/2019 707.00p 707.00p 684.36p 700.60p 51123
19/03/2019 707.80p 707.80p 700.00p 704.00p 38416
18/03/2019 695.10p 711.16p 695.10p 700.00p 62633
15/03/2019 658.40p 721.00p 656.81p 693.00p 67861
14/03/2019 665.00p 690.97p 650.00p 650.00p 44077
13/03/2019 694.50p 697.02p 650.00p 665.00p 52590
12/03/2019 715.00p 734.00p 695.00p 698.50p 84795
11/03/2019 708.30p 730.30p 690.00p 713.30p 51203
08/03/2019 698.00p 720.00p 675.30p 709.90p 31819
07/03/2019 710.00p 710.00p 671.50p 699.00p 35764
06/03/2019 663.20p 707.61p 659.46p 698.30p 101092
05/03/2019 665.00p 669.90p 650.10p 669.00p 12618
04/03/2019 639.30p 670.00p 639.30p 663.00p 21550
01/03/2019 661.90p 665.97p 632.30p 639.50p 18524
28/02/2019 623.10p 669.50p 600.00p 669.50p 115458
27/02/2019 583.40p 619.00p 581.00p 615.00p 28776
26/02/2019 630.00p 641.35p 592.10p 608.60p 64395
25/02/2019 638.10p 653.54p 627.50p 628.10p 24595
22/02/2019 630.00p 655.80p 630.00p 640.00p 27515
21/02/2019 660.00p 678.00p 630.00p 630.10p 72155
20/02/2019 675.00p 685.00p 660.00p 660.00p 15029
19/02/2019 660.00p 680.00p 660.00p 678.40p 14750
18/02/2019 710.00p 710.00p 660.00p 662.10p 40918
15/02/2019 710.00p 724.00p 697.60p 697.60p 24866
14/02/2019 666.00p 720.00p 666.00p 709.90p 34901
13/02/2019 648.00p 693.72p 648.00p 674.60p 14073
12/02/2019 660.60p 669.48p 645.10p 645.10p 28147
11/02/2019 680.00p 680.00p 650.60p 660.60p 23815
08/02/2019 670.00p 681.80p 660.00p 668.60p 25578
07/02/2019 710.00p 719.52p 635.00p 671.00p 162751
06/02/2019 692.70p 720.00p 692.70p 715.00p 51801
05/02/2019 708.00p 720.00p 690.10p 704.80p 28823
04/02/2019 688.50p 711.00p 681.90p 705.00p 39608
01/02/2019 690.10p 693.50p 681.30p 688.20p 13755
31/01/2019 680.00p 701.30p 680.00p 690.00p 42799
30/01/2019 682.00p 687.00p 680.00p 683.00p 11002
29/01/2019 682.00p 695.60p 682.00p 686.80p 35015
28/01/2019 703.20p 703.30p 680.10p 689.50p 43060
25/01/2019 674.00p 708.91p 674.00p 703.00p 36478
24/01/2019 670.00p 718.48p 670.00p 692.10p 33027
23/01/2019 680.00p 699.00p 648.00p 696.00p 46825
22/01/2019 658.00p 689.70p 640.10p 680.10p 103503
21/01/2019 630.00p 639.00p 630.00p 639.00p 72325
18/01/2019 614.90p 633.90p 605.00p 630.90p 80667
17/01/2019 605.80p 620.00p 605.04p 614.80p 44342
16/01/2019 622.00p 625.00p 603.70p 605.70p 52868
15/01/2019 620.00p 629.40p 617.20p 623.90p 37140
14/01/2019 620.00p 640.90p 620.00p 630.70p 40199
11/01/2019 640.00p 643.80p 620.10p 626.30p 55673
10/01/2019 654.00p 660.90p 638.00p 643.00p 33030
09/01/2019 649.20p 649.70p 640.40p 646.60p 27632
08/01/2019 648.00p 649.20p 640.00p 649.20p 38193
07/01/2019 640.00p 648.40p 640.00p 643.00p 34571
04/01/2019 640.00p 666.00p 637.52p 645.00p 59031
03/01/2019 655.10p 655.10p 640.00p 644.90p 29725

*Close Price adjusted for both dividends and splits