Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2022 36.00p 37.00p 35.30p 36.00p 53452
18/01/2022 36.00p 38.90p 36.00p 37.00p 83133
17/01/2022 38.00p 39.00p 36.36p 38.00p 18457
14/01/2022 38.00p 37.94p 36.35p 37.60p 36017
13/01/2022 38.00p 38.50p 36.40p 37.65p 152866
12/01/2022 37.90p 38.90p 36.20p 38.00p 93349
10/01/2022 39.90p 39.90p 37.10p 37.50p 230500
07/01/2022 38.10p 39.31p 37.36p 38.50p 144713
06/01/2022 38.90p 38.90p 37.94p 38.10p 121772
05/01/2022 38.00p 39.73p 38.00p 38.50p 204614
04/01/2022 39.40p 39.65p 37.95p 38.00p 406876
03/01/2022 38.10p 39.50p 37.50p 38.25p 102044
31/12/2021 38.10p 39.50p 37.50p 38.25p 102044
30/12/2021 36.90p 44.00p 35.65p 38.75p 949238
29/12/2021 33.90p 37.10p 32.60p 35.00p 382218
28/12/2021 33.90p 33.90p 32.02p 33.25p 161845
27/12/2021 33.90p 33.90p 32.02p 33.25p 161845
24/12/2021 33.90p 33.90p 32.01p 33.25p 161845
23/12/2021 33.90p 33.90p 32.00p 32.00p 91120
22/12/2021 33.90p 34.90p 32.00p 32.00p 220341
21/12/2021 35.90p 35.90p 33.00p 34.00p 50451
20/12/2021 35.00p 35.90p 34.00p 34.00p 33685
17/12/2021 36.00p 37.14p 34.00p 34.00p 299378
16/12/2021 38.00p 38.17p 35.00p 35.00p 112156
15/12/2021 37.90p 38.23p 36.00p 36.35p 215983
14/12/2021 39.00p 39.90p 37.00p 37.00p 269198
13/12/2021 39.90p 39.90p 38.00p 38.00p 83398
10/12/2021 40.00p 41.00p 38.08p 39.00p 159085
09/12/2021 38.90p 40.00p 37.10p 38.55p 269258
08/12/2021 39.00p 41.38p 36.57p 37.75p 280672
07/12/2021 40.00p 41.51p 39.56p 40.90p 22373
06/12/2021 40.00p 41.94p 40.00p 40.00p 37327
03/12/2021 40.00p 42.80p 40.00p 40.00p 27131
02/12/2021 42.70p 42.00p 39.00p 40.90p 12151
01/12/2021 42.70p 42.80p 40.00p 40.90p 50510
30/11/2021 40.00p 42.80p 39.59p 42.80p 65364
29/11/2021 42.50p 42.90p 40.00p 41.00p 87178
26/11/2021 41.00p 42.90p 40.00p 42.00p 33481
25/11/2021 41.50p 43.11p 41.50p 41.50p 14913
24/11/2021 42.00p 43.90p 42.00p 42.00p 282424
23/11/2021 44.00p 44.00p 41.29p 42.00p 108530
22/11/2021 43.00p 43.64p 41.20p 42.50p 77882
19/11/2021 44.90p 46.64p 41.90p 41.90p 327138
18/11/2021 41.70p 43.90p 41.00p 43.00p 140029
17/11/2021 43.90p 43.90p 42.00p 43.00p 34488
16/11/2021 43.00p 44.42p 42.00p 43.00p 33760
15/11/2021 44.00p 45.90p 43.10p 44.50p 47443
12/11/2021 44.00p 45.61p 43.00p 44.50p 51954
11/11/2021 44.00p 46.00p 44.19p 45.00p 5052
10/11/2021 44.00p 44.00p 44.00p 44.00p 365
09/11/2021 44.10p 45.00p 44.00p 45.00p 12135
08/11/2021 45.00p 46.40p 44.00p 45.50p 22055
05/11/2021 45.50p 47.90p 45.50p 46.45p 27465
04/11/2021 45.60p 46.75p 45.50p 46.75p 17187
03/11/2021 47.90p 46.84p 45.40p 46.75p 30787
02/11/2021 47.90p 47.90p 45.51p 46.75p 24011
01/11/2021 45.50p 47.90p 45.50p 45.50p 56321
29/10/2021 46.50p 47.25p 45.50p 46.25p 87330
28/10/2021 47.00p 48.00p 46.75p 46.75p 5782
27/10/2021 47.00p 48.50p 45.60p 46.75p 130445
26/10/2021 51.00p 51.00p 48.00p 48.50p 196396
25/10/2021 47.00p 53.60p 47.00p 51.00p 167630
22/10/2021 47.00p 47.00p 46.11p 46.50p 4045
21/10/2021 44.80p 46.59p 44.55p 45.50p 19854
20/10/2021 45.10p 46.60p 44.60p 45.50p 4267
19/10/2021 45.10p 46.60p 45.10p 46.00p 5748
18/10/2021 46.00p 46.90p 44.10p 45.50p 57395
15/10/2021 46.00p 46.00p 43.39p 46.00p 34272
14/10/2021 45.00p 46.00p 45.00p 46.00p 47158
13/10/2021 44.50p 45.25p 44.50p 45.25p 15120
12/10/2021 44.00p 45.00p 43.29p 44.50p 20237
11/10/2021 45.00p 46.03p 44.00p 45.50p 63540
08/10/2021 48.00p 48.00p 45.32p 46.65p 39535
07/10/2021 48.10p 48.30p 45.16p 46.65p 29174
06/10/2021 48.10p 50.80p 45.00p 48.30p 142727
05/10/2021 47.00p 52.00p 46.17p 49.00p 318089
04/10/2021 44.90p 46.00p 42.60p 45.20p 89426
01/10/2021 42.60p 44.67p 42.60p 43.75p 20339
30/09/2021 45.00p 45.90p 42.50p 44.25p 52821
29/09/2021 45.00p 45.00p 43.11p 44.25p 22384
28/09/2021 44.50p 44.90p 42.21p 44.50p 85478
27/09/2021 44.90p 43.50p 43.45p 43.45p 0
24/09/2021 44.90p 44.90p 42.11p 43.50p 22239
23/09/2021 43.00p 44.90p 42.00p 43.50p 39567
22/09/2021 43.10p 44.04p 43.00p 44.00p 21061
21/09/2021 43.10p 45.00p 43.00p 44.00p 80922
20/09/2021 47.00p 47.00p 43.20p 44.85p 104718
17/09/2021 45.10p 47.00p 45.10p 46.50p 180452
16/09/2021 48.20p 48.20p 46.19p 47.00p 57088
15/09/2021 50.00p 49.00p 48.08p 49.00p 9993
14/09/2021 50.00p 50.00p 48.11p 49.00p 6869
13/09/2021 50.00p 50.00p 48.11p 50.00p 25416
10/09/2021 48.10p 50.00p 48.10p 50.00p 36366
09/09/2021 48.10p 50.00p 48.00p 49.00p 16819
08/09/2021 50.00p 51.00p 48.10p 49.50p 15530
07/09/2021 50.00p 50.00p 48.18p 50.00p 5387
06/09/2021 50.00p 49.10p 48.10p 48.70p 191619
03/09/2021 50.00p 50.00p 48.14p 48.50p 13166
02/09/2021 49.00p 49.15p 49.00p 49.00p 4836
01/09/2021 49.00p 49.60p 46.75p 49.00p 165932
31/08/2021 50.00p 50.00p 49.00p 49.40p 67948
30/08/2021 49.40p 50.00p 49.04p 49.50p 24766
27/08/2021 49.40p 50.00p 49.04p 49.50p 24766
26/08/2021 51.80p 51.80p 49.11p 50.30p 84277
25/08/2021 49.60p 51.80p 49.10p 50.80p 40988
24/08/2021 50.00p 52.80p 49.11p 51.15p 7945
23/08/2021 51.00p 51.30p 50.07p 51.30p 25366
20/08/2021 52.80p 52.80p 50.00p 51.50p 26577
19/08/2021 50.00p 51.86p 51.50p 51.50p 2300
18/08/2021 50.00p 53.00p 51.50p 51.50p 1549
17/08/2021 50.00p 53.80p 49.68p 51.60p 42854
16/08/2021 51.00p 54.00p 51.00p 52.50p 17968
13/08/2021 51.00p 53.80p 50.00p 52.00p 28928
12/08/2021 51.00p 54.00p 50.00p 52.00p 3799
11/08/2021 51.00p 53.12p 51.00p 52.00p 4172
10/08/2021 51.00p 53.30p 51.00p 51.80p 5169
09/08/2021 51.00p 53.80p 51.00p 52.00p 8743
06/08/2021 49.90p 53.26p 49.81p 51.00p 239958
05/08/2021 51.20p 54.80p 49.10p 51.90p 268915
04/08/2021 53.00p 53.04p 51.50p 51.50p 42999
03/08/2021 55.00p 54.00p 53.20p 54.00p 14000
02/08/2021 55.00p 54.03p 54.00p 54.00p 2858
30/07/2021 55.00p 55.00p 54.00p 54.50p 55185
29/07/2021 57.20p 58.68p 57.00p 57.00p 54040
28/07/2021 59.00p 59.49p 57.00p 58.00p 1927
27/07/2021 59.00p 59.85p 57.00p 58.00p 43454
26/07/2021 58.80p 60.18p 59.25p 59.50p 65113
23/07/2021 58.80p 60.24p 57.30p 59.00p 170943
22/07/2021 58.80p 57.45p 56.15p 57.00p 31336
21/07/2021 58.80p 58.80p 57.00p 57.00p 589
20/07/2021 58.80p 59.00p 55.20p 59.00p 27719
19/07/2021 58.00p 58.80p 56.00p 57.00p 121465
16/07/2021 59.00p 60.96p 55.00p 57.00p 258108
15/07/2021 62.80p 62.80p 59.48p 61.00p 294805
14/07/2021 58.20p 61.80p 58.00p 61.50p 367337
13/07/2021 59.00p 61.00p 58.00p 60.00p 108003
12/07/2021 58.00p 58.00p 55.40p 58.00p 26845
09/07/2021 57.80p 58.00p 56.55p 58.00p 82833
08/07/2021 55.80p 57.00p 55.00p 57.00p 58657
07/07/2021 55.80p 56.00p 53.96p 56.00p 49171
06/07/2021 55.00p 55.80p 54.40p 55.00p 44039
05/07/2021 55.00p 55.00p 53.72p 55.00p 599
02/07/2021 54.00p 54.44p 53.00p 54.20p 32576
01/07/2021 52.80p 54.00p 52.80p 54.00p 95256
30/06/2021 53.00p 53.30p 52.95p 53.30p 15764
29/06/2021 54.00p 54.00p 52.67p 54.00p 37575
28/06/2021 50.80p 54.00p 50.80p 53.00p 107554
25/06/2021 50.60p 53.00p 50.60p 52.00p 45861
24/06/2021 52.80p 51.67p 50.60p 51.10p 2870
23/06/2021 52.80p 52.80p 51.00p 51.70p 37962
22/06/2021 52.00p 53.00p 50.60p 52.00p 84136
21/06/2021 53.00p 53.00p 50.60p 53.00p 16475
18/06/2021 52.80p 53.00p 50.20p 51.80p 79032
17/06/2021 51.80p 53.00p 49.55p 51.30p 445200
16/06/2021 52.20p 53.80p 49.31p 51.40p 469762
15/06/2021 56.80p 56.80p 52.06p 54.00p 124568
14/06/2021 57.60p 59.00p 52.85p 55.70p 519637
11/06/2021 58.00p 59.80p 57.00p 58.30p 142284
10/06/2021 61.00p 61.00p 55.00p 59.00p 174303
09/06/2021 62.80p 62.80p 61.00p 61.80p 10170
08/06/2021 62.20p 64.80p 61.00p 61.80p 79477
07/06/2021 62.40p 64.80p 60.97p 62.80p 48351
04/06/2021 61.00p 64.80p 61.00p 63.30p 30141
03/06/2021 63.00p 64.80p 61.19p 63.40p 112126
02/06/2021 64.00p 64.72p 62.88p 64.00p 36022
01/06/2021 66.00p 67.00p 63.15p 65.40p 102799
31/05/2021 62.80p 66.60p 60.00p 65.30p 134255
28/05/2021 62.80p 66.60p 60.00p 65.30p 134255
27/05/2021 60.00p 62.40p 59.40p 60.00p 53482
26/05/2021 59.80p 62.00p 58.00p 60.00p 73012
25/05/2021 59.80p 59.80p 57.60p 58.60p 25024
24/05/2021 58.20p 62.80p 57.14p 59.00p 98268
21/05/2021 60.20p 62.80p 58.43p 61.00p 111036
20/05/2021 64.00p 64.80p 60.68p 62.90p 73053
19/05/2021 69.00p 71.00p 61.11p 62.20p 373114
18/05/2021 72.20p 73.88p 69.58p 70.80p 66109
17/05/2021 74.80p 74.80p 72.28p 73.60p 44703
14/05/2021 73.00p 75.00p 72.70p 74.00p 38973
13/05/2021 73.00p 74.66p 72.00p 73.50p 123954
12/05/2021 73.60p 77.00p 73.60p 75.30p 126654
11/05/2021 75.40p 76.80p 73.00p 75.00p 28956
10/05/2021 75.20p 79.80p 75.20p 77.50p 31148
07/05/2021 79.80p 79.80p 76.20p 78.10p 9182
06/05/2021 80.00p 80.00p 75.00p 78.50p 100100
05/05/2021 82.60p 84.60p 79.00p 81.80p 2591
04/05/2021 82.60p 85.00p 78.00p 81.50p 115114
03/05/2021 82.60p 85.00p 82.11p 83.80p 20971
30/04/2021 82.60p 85.00p 82.11p 83.80p 20971
29/04/2021 80.20p 85.00p 80.00p 82.50p 35799
28/04/2021 81.00p 85.00p 80.00p 82.50p 18820
27/04/2021 81.00p 82.94p 80.00p 82.50p 61400
26/04/2021 81.00p 84.80p 80.33p 82.50p 45527
23/04/2021 83.00p 84.80p 80.00p 83.00p 38596
22/04/2021 82.00p 85.00p 81.15p 82.50p 15484
21/04/2021 82.00p 84.80p 80.00p 82.40p 135003
20/04/2021 82.00p 84.80p 81.00p 83.00p 45674
19/04/2021 82.00p 85.00p 80.00p 83.00p 87110
16/04/2021 83.80p 85.00p 82.40p 84.00p 23152
15/04/2021 83.20p 89.40p 81.80p 83.20p 72194
14/04/2021 83.00p 89.40p 83.00p 87.00p 97798

*Close Price adjusted for both dividends and splits