Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/04/2019 724.00p 736.26p 720.00p 724.00p 51888
01/04/2019 720.00p 735.06p 710.00p 724.00p 59302
29/03/2019 703.90p 717.15p 697.00p 713.00p 136350
28/03/2019 690.00p 701.44p 663.29p 700.00p 65758
27/03/2019 730.00p 730.00p 680.00p 700.00p 80047
26/03/2019 685.00p 716.66p 685.00p 703.00p 38868
25/03/2019 708.00p 708.00p 670.00p 684.80p 53172
22/03/2019 680.10p 727.70p 680.10p 700.00p 56521
21/03/2019 696.00p 704.10p 681.28p 697.70p 38934
20/03/2019 707.00p 707.00p 684.36p 700.60p 51123
19/03/2019 707.80p 707.80p 700.00p 704.00p 38416
18/03/2019 695.10p 711.16p 695.10p 700.00p 62633
15/03/2019 658.40p 721.00p 656.81p 693.00p 67861
14/03/2019 665.00p 690.97p 650.00p 650.00p 44077
13/03/2019 694.50p 697.02p 650.00p 665.00p 52590
12/03/2019 715.00p 734.00p 695.00p 698.50p 84795
11/03/2019 708.30p 730.30p 690.00p 713.30p 51203
08/03/2019 698.00p 720.00p 675.30p 709.90p 31819
07/03/2019 710.00p 710.00p 671.50p 699.00p 35764
06/03/2019 663.20p 707.61p 659.46p 698.30p 101092
05/03/2019 665.00p 669.90p 650.10p 669.00p 12618
04/03/2019 639.30p 670.00p 639.30p 663.00p 21550
01/03/2019 661.90p 665.97p 632.30p 639.50p 18524
28/02/2019 623.10p 669.50p 600.00p 669.50p 115458
27/02/2019 583.40p 619.00p 581.00p 615.00p 28776
26/02/2019 630.00p 641.35p 592.10p 608.60p 64395
25/02/2019 638.10p 653.54p 627.50p 628.10p 24595
22/02/2019 630.00p 655.80p 630.00p 640.00p 27515
21/02/2019 660.00p 678.00p 630.00p 630.10p 72155
20/02/2019 675.00p 685.00p 660.00p 660.00p 15029
19/02/2019 660.00p 680.00p 660.00p 678.40p 14750
18/02/2019 710.00p 710.00p 660.00p 662.10p 40918
15/02/2019 710.00p 724.00p 697.60p 697.60p 24866
14/02/2019 666.00p 720.00p 666.00p 709.90p 34901
13/02/2019 648.00p 693.72p 648.00p 674.60p 14073
12/02/2019 660.60p 669.48p 645.10p 645.10p 28147
11/02/2019 680.00p 680.00p 650.60p 660.60p 23815
08/02/2019 670.00p 681.80p 660.00p 668.60p 25578
07/02/2019 710.00p 719.52p 635.00p 671.00p 162751
06/02/2019 692.70p 720.00p 692.70p 715.00p 51801
05/02/2019 708.00p 720.00p 690.10p 704.80p 28823
04/02/2019 688.50p 711.00p 681.90p 705.00p 39608
01/02/2019 690.10p 693.50p 681.30p 688.20p 13755
31/01/2019 680.00p 701.30p 680.00p 690.00p 42799
30/01/2019 682.00p 687.00p 680.00p 683.00p 11002
29/01/2019 682.00p 695.60p 682.00p 686.80p 35015
28/01/2019 703.20p 703.30p 680.10p 689.50p 43060
25/01/2019 674.00p 708.91p 674.00p 703.00p 36478
24/01/2019 670.00p 718.48p 670.00p 692.10p 33027
23/01/2019 680.00p 699.00p 648.00p 696.00p 46825
22/01/2019 658.00p 689.70p 640.10p 680.10p 103503
21/01/2019 630.00p 639.00p 630.00p 639.00p 72325
18/01/2019 614.90p 633.90p 605.00p 630.90p 80667
17/01/2019 605.80p 620.00p 605.04p 614.80p 44342
16/01/2019 622.00p 625.00p 603.70p 605.70p 52868
15/01/2019 620.00p 629.40p 617.20p 623.90p 37140
14/01/2019 620.00p 640.90p 620.00p 630.70p 40199
11/01/2019 640.00p 643.80p 620.10p 626.30p 55673
10/01/2019 654.00p 660.90p 638.00p 643.00p 33030
09/01/2019 649.20p 649.70p 640.40p 646.60p 27632
08/01/2019 648.00p 649.20p 640.00p 649.20p 38193
07/01/2019 640.00p 648.40p 640.00p 643.00p 34571
04/01/2019 640.00p 666.00p 637.52p 645.00p 59031
03/01/2019 655.10p 655.10p 640.00p 644.90p 29725
02/01/2019 715.40p 715.40p 648.50p 655.00p 56507
31/12/2018 648.00p 707.53p 648.00p 707.20p 21417
28/12/2018 640.50p 657.00p 630.00p 644.10p 36570
27/12/2018 640.00p 659.20p 630.10p 640.40p 44290
24/12/2018 648.70p 667.30p 640.00p 640.00p 13351
21/12/2018 650.00p 671.70p 644.70p 651.10p 97929
20/12/2018 675.00p 694.40p 645.46p 669.90p 71395
19/12/2018 700.00p 712.10p 680.00p 681.20p 91998
18/12/2018 715.00p 715.00p 695.85p 700.70p 95515
17/12/2018 713.40p 715.80p 705.10p 715.00p 50057
14/12/2018 710.00p 720.10p 702.30p 713.30p 88652
13/12/2018 720.50p 747.94p 703.10p 717.00p 66658
12/12/2018 711.00p 724.00p 711.00p 720.00p 57290
11/12/2018 721.00p 729.00p 702.00p 721.70p 48758
10/12/2018 722.10p 722.10p 700.80p 705.00p 53013
07/12/2018 720.80p 743.12p 710.40p 722.00p 55861
06/12/2018 703.90p 718.13p 696.00p 712.10p 45186
05/12/2018 730.00p 763.84p 715.00p 720.10p 50069
04/12/2018 704.60p 739.00p 704.60p 732.00p 59959
03/12/2018 710.10p 721.14p 703.90p 715.00p 59585
30/11/2018 687.00p 715.10p 687.00p 706.70p 80652
29/11/2018 684.70p 691.60p 678.28p 691.60p 26262
28/11/2018 655.00p 686.30p 655.00p 685.00p 32449
27/11/2018 675.00p 700.00p 673.04p 685.00p 34763
26/11/2018 672.80p 682.00p 649.49p 675.00p 41615
23/11/2018 650.40p 680.00p 643.77p 672.80p 66673
22/11/2018 645.00p 650.00p 633.50p 650.00p 24249
21/11/2018 648.00p 651.10p 612.10p 646.10p 56314
20/11/2018 635.00p 668.80p 618.28p 647.90p 61080
19/11/2018 640.00p 659.11p 622.23p 640.20p 80131
16/11/2018 651.00p 661.02p 640.56p 660.00p 28846
15/11/2018 670.00p 673.00p 633.50p 651.90p 73890
14/11/2018 675.00p 684.70p 641.10p 669.50p 111527
13/11/2018 698.00p 703.68p 651.39p 675.00p 53512
12/11/2018 720.00p 722.00p 680.60p 684.80p 57303
09/11/2018 715.00p 719.40p 710.00p 717.00p 65387
08/11/2018 700.00p 715.80p 700.00p 715.00p 66728
07/11/2018 700.10p 718.66p 681.33p 701.00p 325503
06/11/2018 705.00p 712.40p 691.99p 701.00p 50427
05/11/2018 700.00p 728.64p 700.00p 705.00p 62208
02/11/2018 690.20p 725.00p 690.20p 701.90p 81167
01/11/2018 715.00p 721.60p 690.20p 690.80p 53616
31/10/2018 704.90p 738.90p 690.10p 690.10p 32495
30/10/2018 690.00p 714.20p 670.00p 705.00p 57871
29/10/2018 722.80p 738.14p 690.00p 690.00p 54554
26/10/2018 685.00p 734.00p 672.40p 715.30p 81810
25/10/2018 680.00p 726.95p 649.88p 690.00p 205250
24/10/2018 691.20p 716.60p 680.50p 683.50p 61441
23/10/2018 750.00p 753.05p 688.10p 700.00p 115335
22/10/2018 748.50p 763.10p 748.50p 753.30p 32568
19/10/2018 745.00p 752.60p 728.58p 747.90p 47468
18/10/2018 759.80p 759.80p 742.72p 743.40p 102142
17/10/2018 760.10p 793.40p 744.90p 753.20p 66785
16/10/2018 750.00p 771.40p 739.50p 760.00p 48094
15/10/2018 770.50p 789.00p 750.00p 751.60p 72114
12/10/2018 765.10p 800.00p 761.84p 781.60p 156011
11/10/2018 796.00p 796.00p 744.10p 765.00p 204120
10/10/2018 825.20p 863.50p 790.20p 805.20p 78140
09/10/2018 856.00p 875.00p 808.62p 821.60p 90537
08/10/2018 875.10p 880.70p 827.00p 848.20p 110361
05/10/2018 880.70p 885.70p 875.20p 880.40p 49103
04/10/2018 896.80p 896.80p 880.00p 880.60p 37695
03/10/2018 903.20p 903.78p 890.00p 896.80p 37330
02/10/2018 910.00p 914.10p 903.00p 905.00p 35012
01/10/2018 915.50p 925.10p 910.30p 913.80p 57164
28/09/2018 900.30p 925.00p 896.30p 914.40p 81703
27/09/2018 918.00p 918.00p 887.50p 900.00p 53039
26/09/2018 880.00p 912.10p 880.00p 900.90p 23741
25/09/2018 900.00p 928.76p 890.20p 903.50p 38221
24/09/2018 880.90p 930.00p 880.54p 918.30p 47488
21/09/2018 871.00p 925.00p 871.00p 914.70p 123582
20/09/2018 900.20p 920.00p 864.71p 896.50p 73773
19/09/2018 899.00p 910.00p 881.78p 900.00p 63032
18/09/2018 915.80p 918.48p 892.40p 898.90p 78542
17/09/2018 924.10p 928.33p 902.50p 919.00p 63873
14/09/2018 870.30p 930.00p 864.59p 924.00p 143389
13/09/2018 822.00p 879.70p 815.00p 879.70p 119975
12/09/2018 808.40p 820.00p 807.15p 813.30p 46653
11/09/2018 800.00p 824.90p 792.43p 808.40p 49653
10/09/2018 812.70p 813.00p 790.60p 811.00p 69825
07/09/2018 840.00p 843.00p 800.40p 812.30p 121098
06/09/2018 859.60p 871.43p 840.00p 846.00p 43443
05/09/2018 854.50p 875.00p 854.50p 854.60p 50344
04/09/2018 869.20p 884.00p 851.10p 859.80p 36837
03/09/2018 875.00p 889.30p 860.40p 869.10p 25576
31/08/2018 853.40p 881.72p 853.40p 877.40p 79485
30/08/2018 847.60p 884.90p 847.50p 853.20p 44699
29/08/2018 882.50p 882.50p 840.00p 847.10p 45567
28/08/2018 863.60p 888.00p 855.00p 882.60p 80769
24/08/2018 853.40p 873.30p 838.00p 852.00p 64770
23/08/2018 849.90p 885.70p 847.96p 852.90p 37156
22/08/2018 850.00p 885.00p 850.00p 850.20p 27732
21/08/2018 865.00p 886.40p 855.50p 886.40p 33915
20/08/2018 855.90p 874.00p 834.24p 854.70p 35843
17/08/2018 890.00p 890.00p 828.20p 857.20p 65635
16/08/2018 831.00p 889.90p 831.00p 889.90p 46433
15/08/2018 857.00p 884.42p 834.95p 840.10p 72815
14/08/2018 860.00p 889.40p 860.00p 863.10p 30076
13/08/2018 880.00p 880.00p 855.22p 876.00p 30252
10/08/2018 880.50p 900.00p 870.46p 900.00p 36622
09/08/2018 904.00p 904.00p 869.90p 890.00p 40368
08/08/2018 888.00p 925.70p 888.00p 903.00p 61482
07/08/2018 968.60p 968.60p 875.70p 888.10p 90454
06/08/2018 900.00p 961.40p 900.00p 940.00p 123568
03/08/2018 900.00p 920.00p 883.79p 900.00p 37660
02/08/2018 893.70p 916.50p 882.22p 901.10p 65721
01/08/2018 917.00p 917.00p 884.00p 887.90p 35664
31/07/2018 900.00p 901.30p 880.70p 890.00p 43137
30/07/2018 918.00p 918.00p 884.60p 900.00p 49022
27/07/2018 876.10p 895.00p 861.51p 895.00p 41403
26/07/2018 866.10p 914.54p 860.10p 879.90p 46430
25/07/2018 851.00p 894.92p 851.00p 873.10p 60356
24/07/2018 851.80p 883.00p 851.01p 865.70p 38257
23/07/2018 854.00p 868.80p 837.06p 848.30p 53189
20/07/2018 858.10p 858.80p 842.20p 852.00p 57586
19/07/2018 884.60p 884.60p 840.00p 858.00p 73600
18/07/2018 890.80p 890.80p 850.20p 884.30p 153461
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

*Close Price adjusted for both dividends and splits