Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2017 128.00p 129.75p 128.00p 128.50p 35467
27/04/2017 127.50p 127.50p 127.00p 127.00p 150
26/04/2017 128.25p 128.25p 127.50p 127.50p 1500
25/04/2017 131.10p 129.00p 127.50p 127.50p 0
24/04/2017 131.10p 131.10p 129.00p 129.00p 4000
21/04/2017 130.45p 130.50p 129.00p 129.00p 2388
20/04/2017 130.45p 129.00p 129.00p 129.00p 0
19/04/2017 130.45p 130.45p 126.68p 129.00p 4056
18/04/2017 132.00p 132.00p 132.00p 132.00p 1313
13/04/2017 126.75p 129.00p 126.75p 129.00p 4589
12/04/2017 130.00p 130.00p 127.50p 127.50p 23720
11/04/2017 133.40p 133.40p 127.28p 130.50p 10478
10/04/2017 133.50p 134.00p 130.00p 131.75p 47980
07/04/2017 130.00p 133.50p 130.00p 131.25p 49943
06/04/2017 130.00p 131.00p 129.75p 130.25p 18931
05/04/2017 128.65p 130.25p 128.00p 130.25p 77437
04/04/2017 131.66p 132.00p 130.25p 130.25p 10207
03/04/2017 132.00p 132.00p 129.12p 130.25p 13543
31/03/2017 132.00p 132.00p 130.62p 131.25p 15155
30/03/2017 132.00p 132.00p 131.25p 131.25p 5064
29/03/2017 132.00p 132.50p 131.12p 131.12p 8198
28/03/2017 130.65p 134.28p 130.00p 130.25p 19001
27/03/2017 131.50p 132.50p 130.25p 130.25p 7278
24/03/2017 134.30p 134.86p 130.15p 131.50p 14237
23/03/2017 133.00p 135.00p 126.25p 131.50p 212965
22/03/2017 133.00p 134.75p 126.00p 129.50p 49182
21/03/2017 134.40p 134.00p 134.00p 134.00p 0
20/03/2017 134.40p 134.40p 133.07p 134.00p 10000
17/03/2017 134.40p 134.40p 134.00p 134.00p 347
16/03/2017 135.00p 135.00p 133.00p 134.00p 24596
15/03/2017 135.00p 135.00p 134.25p 134.25p 6535
14/03/2017 133.00p 134.40p 133.00p 134.00p 10740
13/03/2017 134.75p 134.75p 134.00p 134.00p 1500
10/03/2017 133.00p 134.48p 133.00p 134.00p 12217
09/03/2017 133.00p 134.00p 133.00p 134.00p 30536
08/03/2017 133.00p 136.22p 133.00p 134.00p 3156
07/03/2017 136.50p 136.50p 133.00p 134.75p 21654
06/03/2017 135.69p 135.69p 134.75p 134.75p 3058
03/03/2017 133.00p 136.06p 133.00p 134.75p 11902
02/03/2017 133.60p 135.00p 133.60p 134.75p 7500
01/03/2017 133.00p 133.00p 133.00p 133.00p 7165
28/02/2017 134.50p 134.50p 131.57p 133.25p 4242
27/02/2017 135.00p 135.00p 134.25p 134.25p 2212
24/02/2017 133.44p 135.63p 133.00p 134.25p 17324
23/02/2017 135.63p 135.63p 134.75p 134.75p 737
22/02/2017 133.44p 134.75p 134.75p 134.75p 0
21/02/2017 133.44p 134.75p 133.44p 134.75p 65
20/02/2017 136.50p 136.50p 134.63p 134.75p 9980
17/02/2017 136.19p 136.19p 135.25p 135.25p 2726
16/02/2017 135.00p 135.02p 134.75p 134.75p 10000
15/02/2017 136.50p 136.50p 136.50p 136.50p 0
14/02/2017 136.50p 137.50p 136.50p 136.50p 14431
13/02/2017 140.00p 140.00p 137.50p 137.50p 7032
10/02/2017 138.00p 138.00p 135.00p 137.50p 11440
09/02/2017 135.00p 137.50p 135.00p 137.50p 51000
08/02/2017 139.25p 139.25p 137.50p 137.50p 811
07/02/2017 139.38p 139.38p 137.50p 137.50p 467
06/02/2017 135.00p 139.38p 134.98p 137.50p 11482
03/02/2017 132.00p 135.00p 131.13p 132.50p 20957
02/02/2017 132.00p 135.00p 128.00p 129.50p 42000
01/02/2017 137.00p 137.25p 135.00p 136.50p 19294
31/01/2017 140.00p 141.75p 133.50p 135.00p 59058
30/01/2017 143.00p 143.50p 141.00p 141.00p 0
27/01/2017 143.00p 144.94p 143.00p 143.50p 5694
26/01/2017 140.63p 142.00p 140.00p 142.00p 7825
25/01/2017 143.00p 144.38p 141.00p 141.00p 109695
24/01/2017 144.00p 149.10p 142.50p 142.50p 18653
23/01/2017 149.25p 149.25p 144.75p 147.00p 2580
20/01/2017 149.00p 149.54p 146.00p 147.00p 15500
19/01/2017 145.00p 148.75p 145.00p 147.50p 3727
18/01/2017 152.50p 152.50p 148.75p 151.00p 8433
17/01/2017 149.38p 149.38p 149.00p 149.00p 3270
16/01/2017 149.25p 149.25p 147.50p 147.50p 1000
13/01/2017 150.00p 147.00p 147.00p 147.00p 0
12/01/2017 150.00p 150.00p 145.00p 147.00p 108988
11/01/2017 151.60p 152.00p 150.00p 152.00p 57651
10/01/2017 150.50p 152.00p 150.50p 152.00p 187
09/01/2017 150.30p 152.25p 150.00p 152.00p 88565
06/01/2017 153.00p 153.00p 150.38p 151.75p 6344
05/01/2017 150.30p 151.50p 150.00p 151.50p 110482
04/01/2017 150.30p 151.50p 150.30p 151.50p 66772
03/01/2017 150.00p 152.63p 148.00p 151.50p 378601
30/12/2016 153.00p 151.50p 151.50p 151.50p 0
29/12/2016 153.00p 155.63p 151.50p 151.50p 47574
28/12/2016 156.00p 156.00p 154.50p 154.50p 951
23/12/2016 155.00p 157.70p 154.50p 154.50p 18500
22/12/2016 159.00p 159.00p 157.00p 157.00p 3698
21/12/2016 159.00p 160.00p 158.00p 158.00p 21378
20/12/2016 158.00p 158.70p 155.00p 157.50p 40029
19/12/2016 156.50p 157.07p 153.63p 155.50p 56691
16/12/2016 158.00p 159.90p 154.00p 155.00p 79790
15/12/2016 158.00p 159.50p 158.00p 159.50p 20000
14/12/2016 160.10p 160.10p 159.00p 159.00p 2120
13/12/2016 160.00p 160.20p 158.50p 158.50p 13272
12/12/2016 161.00p 161.75p 160.63p 161.50p 19108
09/12/2016 159.00p 161.25p 159.00p 159.50p 9011
08/12/2016 160.00p 162.12p 159.50p 159.50p 26738
07/12/2016 160.00p 161.00p 158.00p 160.50p 49256
06/12/2016 163.00p 168.00p 156.00p 159.00p 582860

*Close Price adjusted for both dividends and splits