Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/07/2018 827.10p 882.10p 769.11p 882.10p 276493
16/07/2018 875.00p 886.01p 820.18p 827.00p 180652
13/07/2018 906.40p 906.40p 873.20p 888.40p 73147
12/07/2018 907.80p 911.79p 897.36p 906.00p 37220
11/07/2018 919.70p 926.26p 907.50p 907.50p 45555
10/07/2018 899.00p 930.30p 899.00p 930.30p 79087
09/07/2018 938.80p 940.60p 889.26p 908.00p 88357
06/07/2018 931.70p 938.70p 905.00p 938.70p 28241
05/07/2018 936.10p 937.00p 907.56p 931.60p 27881
04/07/2018 900.00p 943.50p 890.00p 937.30p 91399
03/07/2018 938.00p 953.27p 838.26p 930.00p 304014
02/07/2018 975.00p 975.00p 930.00p 931.20p 155294
29/06/2018 967.80p 1,029.40p 963.15p 985.90p 151091
28/06/2018 983.30p 995.91p 969.90p 990.00p 75320
27/06/2018 997.00p 1,001.00p 992.10p 996.50p 134195
26/06/2018 1,000.00p 1,001.20p 987.77p 996.90p 95278
25/06/2018 1,002.60p 1,004.80p 982.20p 1,000.00p 92715
22/06/2018 1,039.20p 1,057.61p 982.44p 1,003.80p 512591
21/06/2018 1,021.20p 1,064.38p 1,015.00p 1,050.00p 169542
20/06/2018 1,029.60p 1,029.60p 995.68p 1,020.20p 298839
19/06/2018 990.00p 1,004.40p 977.80p 1,004.40p 221664
18/06/2018 985.20p 1,000.00p 970.10p 1,000.00p 150180
15/06/2018 1,010.00p 1,010.00p 973.45p 985.00p 220405
14/06/2018 961.60p 1,011.00p 961.00p 1,011.00p 307538
13/06/2018 961.10p 998.80p 961.10p 990.00p 175355
12/06/2018 979.00p 1,024.08p 979.00p 1,003.20p 450620
11/06/2018 988.60p 1,032.40p 962.20p 991.20p 394802
08/06/2018 910.00p 961.80p 896.00p 961.80p 304519
07/06/2018 840.30p 913.50p 840.00p 913.50p 333335
06/06/2018 870.00p 870.06p 813.58p 861.00p 516742
05/06/2018 731.60p 736.39p 710.00p 724.00p 84175
04/06/2018 690.60p 744.60p 690.00p 738.90p 78728
01/06/2018 663.00p 700.80p 663.00p 694.00p 88054
31/05/2018 707.00p 745.00p 661.70p 661.70p 671347
30/05/2018 715.00p 736.12p 671.00p 700.00p 324100
29/05/2018 760.00p 760.00p 716.27p 746.00p 178807
25/05/2018 750.00p 755.00p 746.00p 750.00p 130500
24/05/2018 749.00p 757.00p 741.00p 748.00p 277670
23/05/2018 745.00p 754.00p 743.00p 749.00p 123777
22/05/2018 751.00p 752.00p 742.00p 752.00p 98438
21/05/2018 749.00p 758.00p 735.00p 750.00p 171165
18/05/2018 757.00p 757.00p 732.00p 744.00p 165106
17/05/2018 750.00p 750.00p 727.38p 750.00p 130294
16/05/2018 750.00p 757.00p 737.50p 750.00p 219675
15/05/2018 720.00p 765.00p 712.50p 749.00p 441702
14/05/2018 713.00p 724.00p 698.36p 718.00p 137854
11/05/2018 698.00p 711.00p 657.26p 710.00p 181492
10/05/2018 727.00p 775.00p 697.80p 700.00p 441066
09/05/2018 643.00p 733.00p 633.60p 705.00p 423577
08/05/2018 632.00p 650.00p 630.34p 640.00p 149130
04/05/2018 625.00p 640.00p 610.00p 631.00p 134195
03/05/2018 618.00p 638.00p 605.76p 626.00p 118295
02/05/2018 615.00p 623.00p 605.96p 615.00p 116763
01/05/2018 614.00p 614.00p 595.00p 602.00p 52756
30/04/2018 594.00p 607.00p 594.00p 601.00p 53356
27/04/2018 600.00p 600.00p 593.00p 596.00p 35284
26/04/2018 600.00p 600.00p 580.00p 599.00p 51179
25/04/2018 599.00p 606.00p 586.76p 602.00p 62155
24/04/2018 590.00p 609.50p 588.00p 600.00p 56938
23/04/2018 600.00p 602.50p 584.00p 589.00p 155168
20/04/2018 594.00p 616.44p 577.00p 601.00p 97811
19/04/2018 566.00p 598.95p 565.00p 591.00p 128595
18/04/2018 572.00p 574.00p 564.00p 565.00p 172372
17/04/2018 577.00p 577.51p 565.00p 571.00p 74299
16/04/2018 583.00p 585.64p 566.00p 577.00p 77761
13/04/2018 589.00p 590.00p 566.80p 581.00p 82362
12/04/2018 595.00p 598.00p 584.00p 584.00p 104210
11/04/2018 569.00p 597.00p 567.00p 584.00p 142750
10/04/2018 547.00p 567.00p 547.00p 565.00p 123162
09/04/2018 549.00p 570.00p 537.00p 548.00p 112504
06/04/2018 550.00p 554.92p 526.88p 548.00p 155851
05/04/2018 544.00p 544.00p 525.00p 530.00p 108791
04/04/2018 529.00p 545.39p 511.00p 526.00p 123144
03/04/2018 545.00p 548.00p 527.50p 537.00p 148041
29/03/2018 550.00p 561.50p 541.00p 553.00p 63749
28/03/2018 575.00p 575.00p 541.88p 546.00p 79519
27/03/2018 585.00p 585.00p 550.00p 555.00p 75565
26/03/2018 562.00p 574.99p 554.00p 559.00p 145242
23/03/2018 583.00p 589.99p 563.00p 565.00p 137611
22/03/2018 609.00p 610.00p 585.00p 590.00p 87891
21/03/2018 617.00p 617.00p 586.81p 609.00p 194096
20/03/2018 618.00p 620.00p 600.00p 616.00p 115228
19/03/2018 626.00p 627.00p 611.95p 617.00p 62658
16/03/2018 617.00p 625.00p 606.50p 625.00p 132630
15/03/2018 605.00p 632.00p 605.00p 615.00p 102549
14/03/2018 625.00p 639.00p 605.00p 633.00p 253085
13/03/2018 649.00p 650.00p 626.00p 639.00p 146832
12/03/2018 639.00p 659.74p 600.01p 645.00p 178311
09/03/2018 629.00p 639.00p 576.00p 610.00p 195814
08/03/2018 600.00p 625.00p 594.00p 624.00p 170448
07/03/2018 600.00p 606.95p 590.00p 597.00p 56397
06/03/2018 598.00p 607.00p 589.00p 599.00p 63366
05/03/2018 595.00p 600.00p 581.50p 598.00p 60501
02/03/2018 595.00p 599.60p 589.88p 597.00p 103151
01/03/2018 597.00p 605.70p 595.00p 597.00p 93158
28/02/2018 615.00p 615.00p 576.50p 605.00p 94826
27/02/2018 601.00p 609.51p 595.23p 599.00p 52848
26/02/2018 600.00p 607.00p 598.00p 600.00p 206778
23/02/2018 599.00p 600.00p 595.00p 600.00p 59666
22/02/2018 598.00p 599.00p 595.01p 599.00p 97460
21/02/2018 597.00p 600.00p 587.46p 599.00p 82814
20/02/2018 600.00p 601.00p 586.00p 595.00p 61721
19/02/2018 591.00p 602.00p 587.50p 600.00p 143122
16/02/2018 600.00p 610.00p 551.00p 590.00p 339019
15/02/2018 553.00p 615.00p 552.26p 600.00p 722229
14/02/2018 535.00p 544.78p 529.62p 537.00p 33534
13/02/2018 532.00p 545.56p 517.21p 534.00p 56355
12/02/2018 506.00p 537.50p 506.00p 526.00p 50740
09/02/2018 534.00p 541.00p 506.52p 515.00p 75691
08/02/2018 518.00p 538.00p 506.00p 510.00p 41998
07/02/2018 522.00p 541.66p 502.00p 518.00p 103245
06/02/2018 500.00p 524.00p 487.50p 515.00p 153646
05/02/2018 528.00p 564.00p 516.00p 523.00p 117349
02/02/2018 533.00p 550.00p 529.16p 531.00p 70978
01/02/2018 531.00p 549.19p 530.00p 530.00p 52419
31/01/2018 544.00p 548.00p 535.76p 543.00p 51852
30/01/2018 527.00p 564.00p 527.00p 543.00p 65823
29/01/2018 550.00p 566.00p 535.00p 536.00p 129012
26/01/2018 577.00p 577.47p 550.00p 566.00p 110648
25/01/2018 565.00p 588.63p 517.00p 566.00p 184667
24/01/2018 527.00p 574.00p 526.32p 550.00p 97442
23/01/2018 563.00p 599.00p 520.00p 531.00p 401165
22/01/2018 540.00p 563.00p 520.00p 555.00p 258259
19/01/2018 505.00p 536.00p 498.46p 520.00p 172892
18/01/2018 505.00p 505.00p 487.19p 502.00p 303560
17/01/2018 475.00p 496.96p 475.00p 487.50p 133922
16/01/2018 492.00p 499.00p 467.17p 478.00p 171103
15/01/2018 475.00p 508.40p 461.88p 506.00p 216736
12/01/2018 521.00p 535.00p 460.91p 475.00p 380132
11/01/2018 550.00p 551.15p 510.00p 514.00p 229896
10/01/2018 568.00p 568.00p 527.00p 533.00p 200540
09/01/2018 537.00p 577.00p 525.00p 547.00p 460035
08/01/2018 543.00p 560.00p 525.00p 554.00p 289627
05/01/2018 497.50p 549.00p 497.00p 535.00p 612350
04/01/2018 474.00p 502.50p 460.00p 498.00p 425612
03/01/2018 458.50p 484.19p 457.50p 465.00p 199684
02/01/2018 450.00p 494.22p 448.83p 471.50p 612920
29/12/2017 447.50p 447.50p 442.50p 442.50p 27077
28/12/2017 447.50p 449.50p 440.00p 447.50p 16763
27/12/2017 450.00p 461.00p 444.00p 448.00p 34840
22/12/2017 455.00p 469.50p 446.00p 447.50p 18001
21/12/2017 453.50p 459.26p 449.00p 454.50p 11044
20/12/2017 450.50p 464.17p 446.00p 453.00p 52185
19/12/2017 438.50p 456.25p 438.50p 450.00p 10117
18/12/2017 438.50p 454.50p 438.50p 444.00p 24289
15/12/2017 445.00p 460.65p 442.50p 443.00p 23017
14/12/2017 440.00p 445.00p 440.00p 441.00p 52506
13/12/2017 438.50p 450.00p 438.50p 446.00p 39392
12/12/2017 455.00p 458.50p 440.50p 450.00p 126292
11/12/2017 452.50p 465.00p 438.00p 460.00p 70725
08/12/2017 450.00p 452.50p 439.85p 445.50p 32628
07/12/2017 462.50p 462.50p 440.00p 440.00p 18884
06/12/2017 450.00p 455.49p 437.50p 445.00p 26264
05/12/2017 462.50p 462.50p 445.50p 445.50p 39592
04/12/2017 446.00p 451.50p 441.26p 447.50p 19839
01/12/2017 449.00p 454.05p 445.00p 447.50p 33344
30/11/2017 440.50p 465.01p 439.50p 450.00p 39187
29/11/2017 457.50p 457.50p 439.77p 440.00p 18116
28/11/2017 430.50p 447.50p 430.50p 438.00p 45534
27/11/2017 425.00p 437.50p 425.00p 432.00p 29097
24/11/2017 428.00p 430.00p 426.50p 427.50p 15996
23/11/2017 426.00p 430.00p 426.00p 427.50p 20109
22/11/2017 425.50p 431.00p 425.50p 425.50p 15998
21/11/2017 425.50p 437.00p 425.02p 426.00p 27449
20/11/2017 415.50p 431.24p 415.50p 425.00p 18287
17/11/2017 436.50p 436.50p 415.05p 420.00p 113632
16/11/2017 435.00p 446.00p 418.50p 418.50p 57542
15/11/2017 435.00p 440.00p 427.50p 432.50p 54361
14/11/2017 428.50p 447.50p 428.50p 430.00p 27873
13/11/2017 435.00p 460.24p 425.00p 428.00p 70034
10/11/2017 435.00p 442.00p 435.00p 435.00p 53845
09/11/2017 440.50p 445.01p 435.50p 435.50p 52441
08/11/2017 440.00p 449.00p 439.00p 440.50p 37707
07/11/2017 448.50p 452.50p 440.00p 440.00p 47874
06/11/2017 451.00p 470.49p 446.50p 447.50p 44164
03/11/2017 470.50p 470.50p 442.50p 445.50p 189090
02/11/2017 475.00p 476.56p 449.00p 450.00p 148768
01/11/2017 450.00p 470.67p 441.51p 462.00p 113431
31/10/2017 430.00p 465.50p 428.00p 447.50p 44589
30/10/2017 438.50p 438.50p 427.50p 430.50p 44595
27/10/2017 430.00p 439.50p 425.50p 425.50p 61828
26/10/2017 430.00p 439.00p 427.50p 433.50p 61049
25/10/2017 427.50p 442.92p 427.50p 430.00p 24151
24/10/2017 423.00p 448.50p 423.00p 440.00p 50884
23/10/2017 431.50p 439.00p 415.00p 425.00p 83495
20/10/2017 444.00p 446.64p 430.00p 430.00p 41758
19/10/2017 447.50p 448.50p 440.50p 441.00p 56891
18/10/2017 447.00p 469.50p 438.61p 447.00p 67523
17/10/2017 455.00p 455.00p 441.50p 445.00p 34743
16/10/2017 450.00p 450.11p 445.00p 448.50p 96770
13/10/2017 450.00p 451.50p 445.00p 450.00p 34586
12/10/2017 452.00p 452.00p 448.00p 450.00p 50682
11/10/2017 443.00p 460.00p 441.00p 452.00p 20747
10/10/2017 450.00p 460.50p 445.00p 450.00p 14035
09/10/2017 465.00p 465.00p 450.00p 454.00p 24377
06/10/2017 452.00p 465.00p 445.00p 454.50p 22094
05/10/2017 455.00p 465.50p 450.00p 452.00p 8329
04/10/2017 463.00p 469.50p 453.00p 455.00p 14040
03/10/2017 464.50p 467.00p 455.00p 455.00p 14721
02/10/2017 480.00p 480.00p 461.00p 464.50p 7218

*Close Price adjusted for both dividends and splits