Oxford Biodynamics (OBD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/11/2019 149.55p 149.55p 143.37p 143.50p 162033
06/11/2019 144.00p 146.02p 140.00p 144.50p 56164
05/11/2019 133.00p 141.60p 130.74p 136.50p 20862
04/11/2019 129.00p 134.00p 125.00p 127.50p 42950
01/11/2019 132.00p 142.68p 130.00p 132.00p 73408
31/10/2019 127.00p 130.00p 121.65p 129.50p 27224
30/10/2019 111.00p 119.00p 111.00p 119.00p 47588
29/10/2019 102.00p 112.00p 102.00p 107.50p 73657
28/10/2019 96.50p 100.00p 96.00p 100.00p 28583
25/10/2019 96.50p 96.50p 94.25p 94.25p 21580
24/10/2019 95.50p 95.50p 94.50p 94.50p 9500
23/10/2019 91.50p 96.05p 91.50p 94.50p 44310
22/10/2019 96.05p 96.05p 91.50p 94.50p 50069
21/10/2019 95.40p 96.60p 95.40p 96.00p 2495
18/10/2019 95.27p 95.40p 91.63p 94.50p 6766
17/10/2019 95.00p 95.00p 94.50p 94.50p 21000
16/10/2019 91.83p 95.40p 91.83p 94.50p 3508
15/10/2019 86.50p 94.75p 94.50p 94.50p 0
14/10/2019 86.50p 95.00p 86.50p 94.75p 50001
11/10/2019 86.00p 91.00p 86.00p 89.00p 662
10/10/2019 91.00p 91.00p 89.00p 89.00p 536
09/10/2019 86.50p 89.00p 86.00p 89.00p 8121
08/10/2019 89.50p 89.50p 86.50p 87.50p 15676
07/10/2019 91.50p 91.50p 87.00p 88.50p 49750
04/10/2019 87.00p 90.50p 86.50p 89.50p 45928
03/10/2019 90.50p 90.50p 88.00p 89.50p 20654
02/10/2019 93.00p 93.00p 87.50p 89.50p 22263
01/10/2019 91.00p 92.00p 90.00p 91.00p 20513
30/09/2019 92.00p 92.00p 87.23p 89.75p 36894
27/09/2019 88.00p 91.00p 88.00p 91.00p 7090
26/09/2019 88.15p 92.00p 88.15p 92.00p 1487
25/09/2019 91.88p 94.75p 91.88p 94.75p 11996
24/09/2019 92.00p 92.00p 91.00p 91.00p 3138
23/09/2019 90.00p 95.50p 88.00p 91.00p 19822
20/09/2019 96.00p 96.00p 90.00p 93.50p 20140
19/09/2019 98.50p 103.00p 97.00p 98.50p 19560
18/09/2019 98.00p 112.00p 97.87p 100.00p 71346
17/09/2019 91.00p 97.85p 90.25p 96.75p 36931
16/09/2019 88.50p 89.00p 84.59p 87.75p 5839
13/09/2019 85.50p 87.50p 84.07p 86.50p 25113
12/09/2019 85.35p 86.55p 85.35p 85.50p 13622
11/09/2019 83.00p 85.50p 82.50p 85.50p 16424
10/09/2019 84.00p 86.00p 82.50p 83.25p 39869
09/09/2019 87.50p 88.00p 84.00p 86.00p 50555
06/09/2019 89.00p 89.38p 88.00p 88.50p 19400
05/09/2019 90.00p 93.66p 88.50p 89.25p 21112
04/09/2019 89.00p 91.80p 89.00p 91.50p 3640
03/09/2019 91.82p 91.82p 90.60p 91.50p 17004
02/09/2019 90.50p 92.00p 88.00p 90.00p 19781
30/08/2019 87.00p 92.50p 85.00p 92.00p 53457
29/08/2019 87.50p 90.00p 81.00p 84.50p 30625
28/08/2019 92.00p 94.00p 88.50p 91.00p 20832
27/08/2019 99.00p 99.00p 75.11p 92.50p 169535
23/08/2019 105.00p 109.50p 91.53p 94.75p 59636
22/08/2019 107.00p 109.00p 105.94p 107.50p 19725
21/08/2019 104.00p 105.00p 104.00p 105.00p 461
20/08/2019 102.25p 105.50p 102.25p 105.50p 708
19/08/2019 106.92p 106.92p 103.00p 105.50p 13897
16/08/2019 105.00p 106.00p 105.00p 105.50p 10100
15/08/2019 104.00p 105.00p 101.00p 104.00p 41140
14/08/2019 106.00p 106.00p 95.00p 104.50p 37936
13/08/2019 105.00p 105.00p 102.15p 104.00p 18491
12/08/2019 102.10p 109.96p 102.10p 105.00p 11062
09/08/2019 103.00p 106.40p 102.15p 103.50p 19602
08/08/2019 110.00p 114.00p 105.30p 111.00p 13903
07/08/2019 116.00p 116.00p 111.00p 114.00p 8263
06/08/2019 115.92p 117.20p 113.10p 115.00p 13050
05/08/2019 110.40p 116.74p 110.40p 114.00p 12013
02/08/2019 115.00p 118.08p 114.00p 114.00p 12439
01/08/2019 117.40p 117.50p 117.40p 117.50p 10000
31/07/2019 118.00p 120.00p 115.00p 115.00p 35640
30/07/2019 115.00p 119.00p 111.00p 116.50p 23588
29/07/2019 120.00p 123.29p 118.12p 121.00p 32811
26/07/2019 120.66p 123.69p 120.66p 122.50p 4014
25/07/2019 123.69p 123.69p 122.50p 122.50p 5112
24/07/2019 120.00p 123.69p 120.00p 122.50p 25839
23/07/2019 124.00p 124.00p 122.50p 122.50p 6989
22/07/2019 123.50p 124.00p 120.80p 122.50p 7163
19/07/2019 124.00p 124.00p 120.00p 122.50p 20668
18/07/2019 123.92p 123.92p 121.05p 122.50p 6581
17/07/2019 124.00p 124.00p 120.79p 122.00p 12295
16/07/2019 122.00p 124.76p 120.00p 123.00p 28042
15/07/2019 121.72p 125.74p 121.72p 124.50p 7912
12/07/2019 126.00p 126.00p 122.55p 124.50p 37488
11/07/2019 123.05p 124.50p 123.05p 124.50p 2245
10/07/2019 124.10p 126.50p 126.50p 126.50p 0
09/07/2019 124.10p 127.99p 124.10p 126.50p 727
08/07/2019 125.00p 128.85p 125.00p 126.50p 15465
05/07/2019 123.00p 128.88p 122.96p 127.50p 71207
04/07/2019 125.00p 126.85p 123.06p 126.50p 12164
03/07/2019 124.00p 128.50p 123.12p 126.50p 13748
02/07/2019 132.00p 132.00p 127.00p 127.00p 10864
01/07/2019 132.00p 136.00p 132.00p 134.00p 17213
28/06/2019 133.00p 134.00p 132.08p 134.00p 5113
27/06/2019 133.00p 136.00p 133.00p 136.00p 3250
26/06/2019 141.00p 148.37p 133.00p 138.00p 17191
25/06/2019 148.37p 148.37p 147.00p 147.00p 328
24/06/2019 144.00p 147.00p 144.00p 147.00p 1806
21/06/2019 144.00p 148.00p 147.50p 147.50p 0
20/06/2019 144.00p 149.00p 144.00p 148.00p 26219
19/06/2019 144.50p 149.81p 144.50p 146.00p 3275
18/06/2019 144.25p 149.84p 144.25p 145.50p 4851
17/06/2019 150.00p 150.00p 144.52p 145.50p 9960
14/06/2019 148.00p 149.50p 143.00p 149.50p 16775
13/06/2019 139.00p 148.00p 136.00p 145.50p 63526
12/06/2019 136.00p 140.55p 134.00p 137.50p 15494
11/06/2019 140.00p 140.00p 132.00p 135.00p 28004
10/06/2019 135.00p 138.80p 134.00p 136.50p 21170
07/06/2019 139.00p 139.30p 136.90p 138.00p 12368
06/06/2019 140.00p 143.00p 139.25p 142.50p 22052
05/06/2019 137.00p 142.00p 130.14p 142.00p 247650
04/06/2019 143.00p 143.00p 131.00p 135.50p 9046
03/06/2019 144.00p 148.90p 143.93p 146.50p 17216
31/05/2019 150.00p 150.00p 143.08p 145.00p 22936
30/05/2019 155.00p 155.00p 150.05p 153.00p 6744
29/05/2019 154.18p 159.11p 153.54p 156.50p 3268
28/05/2019 160.00p 160.00p 153.52p 155.50p 11465
24/05/2019 165.00p 165.20p 160.00p 162.50p 14925
23/05/2019 162.90p 163.00p 161.20p 163.00p 2058
22/05/2019 164.00p 167.00p 164.00p 165.50p 17596
21/05/2019 164.66p 170.00p 164.00p 166.50p 10529
20/05/2019 170.00p 169.00p 166.50p 166.50p 0
17/05/2019 170.00p 173.90p 165.29p 169.00p 24022
16/05/2019 170.00p 173.90p 170.00p 172.50p 5675
15/05/2019 170.00p 172.00p 166.77p 172.00p 29823
14/05/2019 164.00p 167.50p 163.04p 167.50p 6391
13/05/2019 162.00p 162.00p 161.91p 162.00p 23304
10/05/2019 156.00p 161.00p 155.00p 161.00p 7699
09/05/2019 153.00p 157.00p 151.50p 153.50p 30415
08/05/2019 151.00p 154.00p 147.51p 154.00p 4244
07/05/2019 151.00p 151.00p 147.51p 148.00p 6640
03/05/2019 150.00p 151.00p 147.28p 148.00p 6207
02/05/2019 148.00p 150.00p 147.15p 148.00p 6211
01/05/2019 145.00p 146.50p 145.50p 146.50p 52500
30/04/2019 145.00p 146.00p 143.66p 145.50p 6473
29/04/2019 143.40p 146.92p 143.40p 144.50p 8704
26/04/2019 148.28p 148.28p 145.40p 146.00p 7095
25/04/2019 150.00p 150.00p 145.00p 146.00p 11079
24/04/2019 150.00p 157.86p 142.00p 142.00p 157424
23/04/2019 154.90p 154.90p 151.50p 151.50p 960
18/04/2019 156.00p 160.00p 151.50p 151.50p 16766
17/04/2019 157.00p 159.10p 155.00p 155.00p 16564
16/04/2019 152.00p 160.00p 148.35p 154.50p 38325
15/04/2019 136.00p 149.50p 136.00p 147.50p 96700
12/04/2019 127.00p 133.50p 126.56p 133.50p 33469
11/04/2019 122.00p 126.40p 121.00p 124.50p 338928
10/04/2019 119.00p 120.50p 119.00p 120.50p 3018730
09/04/2019 119.68p 119.70p 117.20p 119.50p 13863
08/04/2019 120.00p 122.80p 117.78p 118.50p 81173
05/04/2019 126.00p 126.70p 119.75p 121.50p 137223
04/04/2019 126.00p 129.29p 126.00p 127.00p 46307
03/04/2019 129.50p 129.50p 126.00p 127.00p 67400
02/04/2019 126.00p 130.02p 125.53p 127.00p 134798
01/04/2019 126.00p 130.00p 123.45p 130.00p 18597
29/03/2019 133.00p 138.00p 122.00p 132.00p 38796
28/03/2019 141.00p 141.00p 135.00p 135.00p 9651
27/03/2019 136.00p 142.00p 136.00p 137.50p 5977
26/03/2019 136.00p 140.00p 136.00p 137.50p 7155
25/03/2019 149.00p 149.00p 135.00p 140.00p 28400
22/03/2019 152.75p 152.85p 149.00p 150.00p 31943
21/03/2019 153.00p 153.00p 149.12p 150.00p 4700
20/03/2019 151.00p 150.50p 150.00p 150.00p 0
19/03/2019 151.00p 154.00p 149.08p 150.50p 25945
18/03/2019 157.00p 157.00p 151.16p 154.50p 1044
15/03/2019 157.00p 157.00p 154.50p 154.50p 8009
14/03/2019 159.00p 159.00p 151.16p 154.50p 458
13/03/2019 151.00p 155.00p 151.00p 155.00p 6488
12/03/2019 158.00p 158.00p 151.51p 154.50p 9452
11/03/2019 159.00p 159.00p 151.51p 155.00p 1667
08/03/2019 158.60p 158.60p 155.00p 155.00p 6695
07/03/2019 151.51p 158.60p 151.51p 155.00p 607
06/03/2019 158.00p 158.00p 151.51p 154.00p 13692
05/03/2019 151.14p 155.55p 151.14p 154.50p 3475
04/03/2019 155.00p 158.00p 148.00p 154.00p 12685
01/03/2019 155.00p 155.00p 153.06p 154.50p 3366
28/02/2019 150.00p 154.98p 150.00p 153.50p 6250
27/02/2019 149.00p 153.75p 143.00p 147.50p 37266
26/02/2019 156.00p 158.75p 154.41p 156.00p 14435
25/02/2019 156.00p 159.00p 155.09p 157.50p 4271
22/02/2019 158.00p 158.00p 150.16p 156.50p 18738
21/02/2019 161.95p 161.95p 156.16p 160.00p 5109
20/02/2019 160.00p 162.90p 156.14p 161.00p 19896
19/02/2019 160.00p 163.80p 160.00p 162.00p 25432
18/02/2019 158.00p 167.00p 158.00p 162.50p 10049
15/02/2019 170.00p 170.00p 158.00p 163.50p 26322
14/02/2019 170.00p 170.00p 166.00p 166.00p 10300
13/02/2019 166.00p 168.00p 161.00p 167.50p 17425
12/02/2019 170.00p 172.00p 169.00p 169.50p 13228
11/02/2019 180.00p 180.00p 171.16p 175.00p 8069
08/02/2019 176.00p 181.32p 175.12p 178.50p 29202
07/02/2019 184.80p 184.80p 177.00p 180.50p 13449
06/02/2019 188.00p 188.00p 176.55p 181.50p 6036
05/02/2019 181.00p 182.00p 176.22p 182.00p 6133
04/02/2019 180.00p 187.60p 180.00p 183.00p 8860
01/02/2019 184.00p 187.60p 181.60p 184.50p 2990
31/01/2019 180.00p 188.00p 180.00p 184.00p 13959
30/01/2019 187.50p 188.46p 185.00p 185.00p 10522
29/01/2019 183.00p 188.65p 181.08p 186.00p 9261
28/01/2019 189.65p 189.65p 183.07p 188.00p 3489
25/01/2019 183.00p 189.00p 178.05p 189.00p 39606

*Close Price adjusted for both dividends and splits