Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2024 7.98p 9.00p 7.62p 7.84p 321655
29/05/2024 7.50p 7.98p 7.50p 7.79p 72981
28/05/2024 7.90p 8.50p 7.65p 7.79p 109526
24/05/2024 7.90p 7.90p 7.64p 7.90p 431457
23/05/2024 7.90p 8.18p 7.60p 7.90p 4070489
22/05/2024 7.90p 7.90p 7.50p 7.78p 413584
21/05/2024 7.68p 8.18p 7.60p 7.60p 626198
20/05/2024 7.52p 7.80p 7.52p 7.60p 828507
17/05/2024 7.92p 8.48p 7.54p 7.79p 290584
16/05/2024 8.40p 8.50p 7.50p 7.74p 963459
15/05/2024 8.00p 7.92p 7.73p 7.84p 262866
14/05/2024 8.00p 8.00p 7.71p 7.90p 485452
13/05/2024 7.80p 8.00p 7.50p 7.89p 54186
10/05/2024 7.80p 7.97p 7.70p 7.88p 584353
09/05/2024 8.00p 8.46p 7.80p 7.80p 2329348
08/05/2024 8.02p 8.48p 7.80p 7.85p 409302
07/05/2024 8.20p 8.48p 8.01p 8.12p 147864
03/05/2024 8.20p 8.48p 8.00p 8.00p 528734
02/05/2024 8.30p 8.78p 8.10p 8.10p 528639
01/05/2024 8.80p 8.80p 8.02p 8.30p 779245
30/04/2024 8.30p 8.54p 8.30p 8.54p 300867
29/04/2024 8.30p 8.78p 8.10p 8.10p 148026
26/04/2024 8.00p 9.00p 7.80p 8.10p 921759
25/04/2024 9.00p 9.34p 8.20p 8.20p 249600
24/04/2024 8.60p 9.48p 8.50p 9.00p 672529
23/04/2024 8.80p 9.68p 8.70p 9.09p 308828
22/04/2024 8.80p 9.80p 8.77p 8.80p 196700
19/04/2024 8.82p 9.80p 8.81p 8.99p 714817
18/04/2024 9.00p 9.80p 8.70p 9.29p 1305213
17/04/2024 8.80p 9.00p 8.72p 8.90p 345485
16/04/2024 8.90p 9.00p 8.75p 8.85p 289012
15/04/2024 8.90p 8.90p 8.70p 8.83p 490587
12/04/2024 8.74p 8.90p 8.70p 8.74p 262416
11/04/2024 8.72p 9.00p 8.72p 8.72p 178601
10/04/2024 8.72p 9.00p 8.60p 8.72p 593973
09/04/2024 8.64p 8.88p 8.53p 8.76p 992251
08/04/2024 8.76p 9.00p 8.54p 8.58p 1026545
05/04/2024 8.80p 9.20p 8.38p 8.76p 1595468
04/04/2024 9.30p 9.50p 8.84p 8.88p 2627865
03/04/2024 9.60p 10.55p 9.10p 9.30p 2689589
02/04/2024 9.18p 10.00p 9.08p 9.31p 544802
28/03/2024 9.50p 9.98p 9.32p 9.40p 708095
27/03/2024 9.40p 9.58p 9.29p 9.49p 373708
26/03/2024 9.20p 10.00p 9.20p 9.70p 113751
25/03/2024 9.60p 10.60p 9.00p 9.60p 36082
22/03/2024 10.00p 10.00p 9.45p 9.68p 281668
21/03/2024 9.94p 10.00p 9.09p 9.54p 192658
20/03/2024 9.98p 9.98p 9.44p 9.70p 144583
19/03/2024 9.98p 9.98p 9.30p 9.44p 784027
18/03/2024 9.58p 10.00p 9.10p 9.78p 977652
15/03/2024 9.60p 10.00p 9.11p 9.48p 712760
14/03/2024 9.24p 10.00p 9.00p 9.34p 3216515
13/03/2024 11.50p 12.50p 10.01p 10.58p 640296
12/03/2024 11.40p 12.45p 11.15p 11.40p 62631
11/03/2024 11.95p 12.45p 11.00p 11.48p 254119
08/03/2024 11.20p 11.95p 11.08p 11.68p 214256
07/03/2024 11.40p 12.06p 11.05p 11.20p 1038468
06/03/2024 11.55p 11.60p 11.29p 11.43p 244224
05/03/2024 11.90p 13.90p 11.00p 11.60p 389225
04/03/2024 12.40p 14.00p 12.00p 12.40p 190836
01/03/2024 12.70p 13.50p 12.00p 12.10p 288869
29/02/2024 12.75p 15.00p 12.70p 13.20p 187542
28/02/2024 13.55p 14.45p 12.84p 13.55p 250126
27/02/2024 13.30p 14.50p 12.75p 13.30p 139494
26/02/2024 13.00p 14.60p 12.70p 13.47p 128367
23/02/2024 13.00p 13.50p 12.70p 13.50p 61175
22/02/2024 12.70p 14.55p 12.00p 13.50p 249032
21/02/2024 13.45p 14.85p 12.50p 12.70p 177698
20/02/2024 13.95p 14.90p 12.50p 14.00p 25600
19/02/2024 13.20p 14.95p 13.20p 13.40p 246517
16/02/2024 13.45p 15.00p 12.50p 15.00p 89646
15/02/2024 13.20p 14.50p 12.50p 13.73p 50458
14/02/2024 13.20p 14.50p 12.50p 13.23p 174807
13/02/2024 13.55p 14.70p 12.90p 13.58p 825490
12/02/2024 14.30p 15.90p 13.55p 14.15p 291643
09/02/2024 14.60p 16.00p 14.00p 14.50p 210768
08/02/2024 14.95p 16.00p 14.00p 14.75p 160565
07/02/2024 14.75p 15.65p 14.40p 14.85p 74667
06/02/2024 14.75p 15.85p 14.00p 14.75p 500677
05/02/2024 14.20p 15.40p 14.20p 14.20p 86383
02/02/2024 15.00p 15.65p 14.71p 15.00p 107142
01/02/2024 14.80p 16.20p 14.50p 14.90p 150823
31/01/2024 15.35p 16.60p 14.10p 15.40p 93466
30/01/2024 15.00p 16.60p 14.15p 14.75p 634575
29/01/2024 15.10p 16.95p 14.00p 14.00p 572703
26/01/2024 16.55p 18.00p 15.10p 15.80p 1307709
25/01/2024 13.80p 17.35p 13.80p 16.40p 1380666
24/01/2024 15.05p 15.95p 13.00p 13.80p 1274373
23/01/2024 16.50p 18.53p 15.06p 15.60p 4055340
22/01/2024 18.15p 18.45p 15.00p 17.00p 7335802
19/01/2024 20.20p 22.00p 17.50p 18.15p 9773910
18/01/2024 25.90p 26.70p 19.05p 21.30p 24647912
17/01/2024 31.00p 33.00p 25.50p 26.30p 4091063
16/01/2024 33.00p 36.90p 33.00p 34.00p 1716620
15/01/2024 33.20p 35.00p 32.10p 34.50p 485939
12/01/2024 34.20p 34.55p 32.70p 33.60p 920672
11/01/2024 31.40p 34.80p 31.00p 34.40p 1798005
10/01/2024 28.00p 34.00p 28.00p 31.00p 1527197
09/01/2024 28.40p 30.00p 28.20p 28.40p 253847
08/01/2024 29.50p 29.80p 28.00p 29.00p 704210
05/01/2024 26.50p 29.00p 26.50p 28.20p 1466573
04/01/2024 26.00p 28.90p 26.00p 26.50p 399102
03/01/2024 27.60p 29.00p 26.00p 27.00p 833691
02/01/2024 27.50p 29.00p 27.00p 28.15p 209619
29/12/2023 27.70p 28.50p 27.40p 28.00p 259828
28/12/2023 28.40p 29.90p 27.56p 28.40p 489276
27/12/2023 29.60p 30.00p 28.00p 29.60p 141462
22/12/2023 29.00p 31.00p 27.76p 29.20p 418009
21/12/2023 28.00p 32.00p 27.34p 29.50p 1950704
20/12/2023 26.00p 28.00p 26.00p 26.90p 420813
19/12/2023 25.00p 27.00p 25.00p 26.00p 323523
18/12/2023 25.70p 28.00p 25.18p 25.80p 538292
15/12/2023 25.00p 28.00p 25.00p 26.60p 194767
14/12/2023 25.50p 27.20p 25.50p 26.30p 646332
13/12/2023 26.00p 27.20p 25.50p 26.00p 403152
12/12/2023 26.00p 28.50p 26.00p 26.00p 432670
11/12/2023 26.20p 28.50p 26.10p 26.60p 603420
08/12/2023 26.20p 28.30p 26.20p 27.00p 200391
07/12/2023 26.20p 27.90p 26.20p 26.70p 111416
06/12/2023 26.20p 28.00p 26.20p 26.60p 92756
05/12/2023 28.00p 28.00p 26.20p 26.50p 107824
04/12/2023 26.00p 27.90p 25.50p 26.00p 702171
01/12/2023 26.00p 27.90p 25.86p 26.20p 426639
30/11/2023 27.60p 28.52p 25.88p 26.60p 808001
29/11/2023 29.90p 30.40p 27.60p 29.00p 294122
28/11/2023 29.70p 29.90p 28.10p 28.30p 639997
27/11/2023 29.00p 30.90p 28.00p 29.00p 502496
24/11/2023 30.50p 31.90p 29.00p 29.00p 460452
23/11/2023 31.00p 31.60p 29.70p 30.40p 470349
22/11/2023 32.10p 34.90p 31.00p 31.30p 408465
21/11/2023 34.70p 35.00p 32.10p 34.70p 208105
20/11/2023 36.00p 36.00p 33.00p 34.80p 473399
17/11/2023 35.40p 35.50p 33.00p 35.00p 321971
16/11/2023 31.60p 35.50p 30.00p 35.00p 1145942
15/11/2023 29.00p 32.00p 28.00p 32.00p 412393
14/11/2023 29.00p 30.40p 28.00p 29.50p 774967
13/11/2023 30.50p 32.90p 28.60p 29.20p 1273629
10/11/2023 33.00p 35.00p 31.20p 31.50p 674448
09/11/2023 35.90p 36.00p 33.00p 34.00p 287799
08/11/2023 35.50p 36.13p 33.10p 34.20p 560415
07/11/2023 33.30p 38.80p 31.10p 35.40p 1689708
06/11/2023 32.00p 35.00p 31.57p 33.00p 672929
03/11/2023 32.90p 34.81p 32.10p 33.75p 278788
02/11/2023 33.70p 35.00p 32.10p 33.10p 1011919
01/11/2023 34.20p 35.90p 33.50p 33.60p 466390
31/10/2023 34.10p 36.50p 34.10p 35.00p 547569
30/10/2023 34.80p 36.60p 34.00p 34.00p 595722
27/10/2023 35.00p 36.50p 32.40p 34.00p 1261437
26/10/2023 31.50p 35.80p 31.50p 34.00p 967383
25/10/2023 31.10p 34.00p 31.00p 31.20p 431413
24/10/2023 30.50p 34.00p 30.50p 31.20p 957997
23/10/2023 33.10p 35.00p 30.60p 31.00p 992970
20/10/2023 33.50p 36.00p 33.10p 34.20p 1128568
19/10/2023 35.00p 37.00p 33.11p 34.00p 887245
18/10/2023 38.00p 41.90p 34.30p 34.70p 5259921
17/10/2023 33.50p 36.00p 31.10p 33.00p 2028988
16/10/2023 35.00p 36.50p 33.50p 34.90p 982751
13/10/2023 36.60p 39.00p 34.60p 36.00p 1145933
12/10/2023 38.50p 39.00p 37.00p 37.00p 881618
11/10/2023 40.00p 41.00p 37.15p 38.60p 1313566
10/10/2023 38.10p 41.00p 37.10p 40.00p 2254688
09/10/2023 38.50p 41.00p 36.00p 38.00p 2217861
06/10/2023 36.50p 50.00p 31.60p 40.00p 4309565
05/10/2023 40.00p 43.60p 36.20p 37.00p 4555274
04/10/2023 48.70p 49.00p 41.00p 41.00p 5654674
03/10/2023 40.50p 52.00p 36.10p 47.00p 18992666
02/10/2023 37.00p 39.70p 32.50p 34.30p 7470708
29/09/2023 28.40p 37.90p 26.25p 37.00p 6950110
28/09/2023 31.40p 32.60p 25.00p 28.50p 5624004
27/09/2023 27.10p 39.90p 26.50p 30.70p 23772272
26/09/2023 13.00p 28.60p 11.18p 26.80p 22641484
25/09/2023 10.05p 10.48p 10.10p 10.45p 30507
22/09/2023 10.05p 10.55p 10.00p 10.48p 58184
21/09/2023 11.00p 10.60p 10.28p 10.50p 663545
20/09/2023 11.00p 11.10p 10.70p 10.75p 141399
19/09/2023 10.40p 11.05p 10.61p 10.80p 134857
18/09/2023 10.40p 11.05p 10.55p 10.55p 165254
15/09/2023 10.40p 10.91p 10.40p 10.83p 175953
14/09/2023 10.70p 10.90p 10.50p 10.63p 614368
13/09/2023 10.80p 11.29p 10.24p 10.55p 834317
12/09/2023 10.80p 11.30p 10.61p 10.75p 74905
11/09/2023 11.00p 11.30p 10.77p 10.90p 228080
08/09/2023 10.85p 12.00p 10.85p 11.40p 10915
07/09/2023 10.85p 11.13p 10.85p 11.13p 57933
06/09/2023 10.50p 10.85p 10.50p 10.85p 2276
05/09/2023 11.40p 11.25p 10.58p 11.25p 39380
04/09/2023 11.40p 11.25p 10.80p 11.25p 12390
01/09/2023 11.40p 11.08p 10.99p 11.08p 10000
31/08/2023 11.40p 11.50p 10.57p 11.08p 537058
30/08/2023 11.20p 11.45p 10.81p 11.13p 23275
29/08/2023 11.20p 11.95p 11.13p 11.13p 435
25/08/2023 11.20p 11.20p 11.00p 11.10p 258469
24/08/2023 11.20p 11.20p 11.00p 11.10p 275323
23/08/2023 11.00p 11.25p 11.00p 11.10p 218299
22/08/2023 11.20p 11.35p 11.16p 11.33p 547891
21/08/2023 11.00p 11.20p 11.00p 11.00p 321322
18/08/2023 10.85p 11.80p 10.58p 11.03p 2212889
17/08/2023 10.85p 11.25p 10.85p 11.25p 151895
16/08/2023 11.50p 11.40p 11.25p 11.40p 49751
15/08/2023 11.50p 11.40p 10.85p 11.40p 1792

*Close Price adjusted for both dividends and splits