Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/01/2017 206.50p 215.00p 204.50p 205.00p 33231
16/01/2017 215.00p 215.00p 205.00p 206.00p 43931
13/01/2017 202.00p 215.50p 201.08p 213.25p 38496
12/01/2017 200.50p 212.50p 200.50p 202.50p 32831
11/01/2017 200.00p 213.25p 200.00p 203.50p 22973
10/01/2017 200.00p 212.50p 200.00p 202.50p 49137
09/01/2017 207.50p 216.84p 202.50p 203.50p 58594
06/01/2017 215.00p 215.23p 209.76p 212.50p 112531
05/01/2017 219.50p 223.50p 204.50p 207.50p 45289
04/01/2017 210.00p 219.00p 205.00p 207.50p 55529
03/01/2017 203.00p 215.50p 193.01p 208.75p 67351
30/12/2016 209.50p 212.99p 198.77p 203.50p 17453
29/12/2016 200.00p 207.00p 196.41p 200.00p 19362
28/12/2016 201.00p 212.50p 193.77p 197.50p 87715
23/12/2016 193.19p 200.25p 193.19p 200.25p 8386
22/12/2016 204.00p 204.00p 189.00p 197.50p 28523
21/12/2016 200.00p 200.00p 193.65p 195.00p 32392
20/12/2016 205.00p 205.00p 193.50p 200.00p 19774
19/12/2016 206.50p 210.00p 194.50p 202.50p 54948
16/12/2016 205.50p 206.50p 191.50p 206.50p 65654
15/12/2016 200.00p 201.35p 192.83p 196.00p 29279
14/12/2016 201.00p 201.40p 197.50p 200.00p 14683
13/12/2016 210.00p 210.00p 195.00p 197.50p 28735
12/12/2016 202.50p 208.00p 195.00p 200.50p 126523
09/12/2016 200.50p 202.34p 185.00p 195.25p 39102
08/12/2016 195.00p 197.30p 182.13p 189.50p 436375
07/12/2016 195.00p 200.00p 192.12p 196.00p 136983
06/12/2016 199.50p 199.50p 190.50p 197.00p 286603
05/12/2016 175.00p 205.00p 169.76p 192.50p 371986
02/12/2016 175.00p 180.00p 170.00p 173.75p 144243
01/12/2016 175.00p 182.00p 170.50p 175.00p 80191
30/11/2016 177.50p 177.50p 174.05p 177.00p 39854
29/11/2016 184.50p 185.50p 170.00p 180.00p 244072
28/11/2016 177.50p 185.00p 172.50p 176.50p 454425
25/11/2016 174.00p 177.50p 168.50p 177.50p 21163
24/11/2016 175.00p 176.00p 169.50p 174.00p 15937
23/11/2016 180.00p 184.00p 169.50p 175.00p 79528
22/11/2016 176.50p 183.00p 166.00p 173.25p 94866
21/11/2016 179.00p 179.00p 166.87p 168.75p 23159
18/11/2016 176.00p 177.10p 165.50p 171.25p 50989
17/11/2016 185.00p 185.50p 168.12p 176.25p 40075
16/11/2016 177.50p 178.25p 171.50p 177.50p 12421
15/11/2016 174.50p 180.00p 169.50p 175.00p 76718
14/11/2016 179.00p 179.00p 167.81p 174.50p 77997
11/11/2016 179.00p 179.00p 167.50p 171.50p 51050
10/11/2016 187.50p 187.50p 175.00p 178.75p 93636
09/11/2016 169.50p 186.00p 156.00p 184.25p 83440
08/11/2016 177.50p 181.00p 175.00p 177.50p 47395
07/11/2016 175.00p 183.74p 175.00p 177.50p 43749
04/11/2016 187.50p 188.50p 175.00p 177.50p 85907
03/11/2016 195.00p 195.00p 188.25p 191.25p 20528
02/11/2016 195.00p 199.00p 187.00p 187.50p 29208
01/11/2016 200.50p 205.00p 182.00p 190.00p 54638
31/10/2016 205.00p 207.89p 188.00p 199.00p 136288
28/10/2016 189.50p 210.00p 182.51p 206.00p 182714
27/10/2016 188.00p 188.00p 176.50p 183.50p 115724
26/10/2016 194.00p 195.00p 176.00p 176.00p 118701
25/10/2016 170.00p 192.50p 167.50p 185.50p 206528
24/10/2016 162.50p 181.00p 158.09p 165.00p 151189
21/10/2016 162.00p 165.51p 155.50p 158.00p 114981
20/10/2016 153.00p 157.00p 150.00p 150.00p 20307
19/10/2016 150.50p 158.00p 150.50p 155.00p 42039
18/10/2016 160.00p 160.00p 152.50p 153.50p 31626
17/10/2016 154.50p 160.00p 153.01p 160.00p 77074
14/10/2016 150.00p 160.00p 148.88p 157.50p 46886
13/10/2016 157.50p 157.70p 150.50p 152.50p 73893
12/10/2016 155.00p 161.00p 155.00p 155.00p 67911
11/10/2016 158.00p 164.50p 154.50p 154.50p 50173
10/10/2016 158.50p 162.50p 152.76p 159.50p 76088
07/10/2016 162.50p 162.50p 157.50p 157.50p 29969
06/10/2016 162.50p 162.50p 157.50p 157.50p 70627
05/10/2016 162.50p 165.00p 160.00p 160.00p 145534
04/10/2016 166.50p 167.00p 159.50p 159.50p 157006
03/10/2016 168.00p 169.05p 151.00p 166.00p 141104
30/09/2016 165.00p 167.44p 157.50p 165.00p 54407
29/09/2016 167.50p 167.50p 165.00p 166.00p 14988
28/09/2016 167.50p 167.50p 163.75p 166.00p 52718
27/09/2016 163.00p 166.00p 163.00p 165.00p 32669
26/09/2016 167.50p 167.50p 160.50p 163.00p 78666
23/09/2016 172.00p 175.00p 165.00p 167.25p 47328
22/09/2016 167.50p 177.50p 162.50p 166.50p 167167
21/09/2016 167.50p 170.00p 165.50p 167.50p 87656
20/09/2016 167.50p 177.00p 166.45p 168.00p 58435
19/09/2016 175.00p 188.69p 159.70p 165.00p 152152
16/09/2016 182.50p 189.00p 170.00p 170.00p 81866
15/09/2016 197.00p 197.00p 177.94p 183.50p 85942
14/09/2016 195.50p 200.00p 185.00p 191.00p 94916
13/09/2016 187.50p 210.00p 175.00p 192.50p 514137
12/09/2016 209.50p 215.00p 205.26p 210.00p 22801
09/09/2016 207.50p 217.20p 207.50p 210.00p 24447
08/09/2016 212.50p 218.50p 207.50p 211.50p 24303
07/09/2016 205.00p 225.00p 205.00p 214.00p 53895
06/09/2016 214.50p 214.73p 208.00p 212.00p 13984
05/09/2016 217.00p 224.99p 207.50p 214.00p 23287
02/09/2016 215.00p 230.00p 205.16p 210.00p 111845
01/09/2016 210.00p 211.09p 204.42p 207.50p 30686
31/08/2016 207.00p 212.50p 203.50p 210.00p 71677
30/08/2016 215.00p 215.00p 206.78p 211.00p 5338
26/08/2016 216.00p 218.49p 207.50p 211.00p 31132
25/08/2016 212.00p 212.50p 208.00p 211.00p 24090
24/08/2016 213.00p 214.50p 208.75p 211.50p 29975
23/08/2016 211.50p 220.74p 205.00p 213.00p 31205
22/08/2016 214.50p 214.50p 209.43p 213.50p 21720
19/08/2016 217.50p 217.50p 208.83p 210.75p 34610
18/08/2016 200.00p 216.00p 200.00p 215.00p 33144
17/08/2016 219.50p 219.50p 210.50p 213.50p 16320
16/08/2016 225.00p 226.62p 208.91p 214.00p 43578
15/08/2016 225.00p 225.00p 210.00p 212.00p 43388
12/08/2016 215.00p 218.16p 207.00p 207.00p 53114
11/08/2016 210.50p 219.99p 206.25p 212.50p 27719
10/08/2016 211.50p 215.00p 205.50p 208.00p 27365
09/08/2016 212.00p 213.25p 200.50p 208.00p 54857
08/08/2016 214.50p 217.49p 208.00p 208.00p 37920
05/08/2016 220.00p 220.00p 204.21p 210.00p 21805
04/08/2016 224.50p 224.50p 206.23p 213.00p 46113
03/08/2016 212.50p 212.50p 199.66p 208.00p 12342
02/08/2016 200.00p 216.99p 195.00p 203.00p 51504
01/08/2016 213.00p 219.00p 188.70p 205.00p 41055
29/07/2016 215.00p 217.99p 205.50p 212.00p 90969
28/07/2016 207.50p 217.00p 200.00p 209.00p 113897
27/07/2016 204.50p 207.00p 198.60p 206.00p 39221
26/07/2016 210.00p 218.56p 200.00p 204.00p 32535
25/07/2016 225.00p 225.00p 200.00p 205.00p 24094
22/07/2016 205.00p 215.00p 200.00p 204.00p 45083
21/07/2016 201.00p 215.00p 190.15p 204.50p 130481
20/07/2016 216.00p 217.50p 201.50p 201.50p 26331
19/07/2016 225.50p 225.50p 207.64p 218.50p 31052
18/07/2016 237.50p 237.50p 213.91p 216.50p 29858
15/07/2016 231.50p 231.50p 212.00p 213.00p 17302
14/07/2016 237.00p 237.00p 217.50p 222.50p 23796
13/07/2016 225.00p 234.38p 214.01p 228.50p 15502
12/07/2016 210.00p 235.27p 205.50p 229.50p 39212
11/07/2016 234.50p 234.50p 212.40p 230.00p 7496
08/07/2016 215.00p 227.00p 207.50p 211.25p 45445
07/07/2016 227.50p 227.50p 211.81p 217.50p 6210
06/07/2016 221.00p 233.14p 205.58p 215.00p 15103
05/07/2016 237.50p 237.50p 212.50p 212.50p 13847
04/07/2016 223.50p 243.50p 216.88p 223.50p 32042
01/07/2016 217.50p 232.62p 217.50p 221.50p 32964
30/06/2016 225.00p 240.00p 210.00p 235.00p 146743
29/06/2016 200.50p 218.62p 200.50p 218.00p 40861
28/06/2016 216.50p 216.50p 195.86p 200.00p 25186
27/06/2016 212.50p 235.00p 182.50p 195.00p 87328
24/06/2016 215.00p 233.49p 189.38p 230.00p 76988
23/06/2016 247.50p 247.50p 227.50p 239.00p 40625
22/06/2016 225.50p 245.00p 225.00p 229.00p 45460
21/06/2016 226.50p 237.00p 225.00p 229.00p 27990
20/06/2016 230.50p 241.34p 225.00p 226.00p 39723
17/06/2016 237.50p 242.88p 225.00p 225.00p 50672
16/06/2016 242.50p 249.00p 230.00p 230.00p 35623
15/06/2016 240.00p 249.50p 228.00p 247.50p 45277
14/06/2016 242.50p 246.00p 225.00p 227.50p 60883
13/06/2016 260.00p 260.00p 227.50p 237.50p 63639
10/06/2016 269.50p 269.50p 247.06p 252.50p 44814
09/06/2016 269.50p 269.50p 253.07p 264.00p 37523
08/06/2016 269.50p 269.50p 266.40p 269.50p 26396
07/06/2016 277.50p 277.50p 267.36p 268.50p 50438
06/06/2016 275.00p 276.24p 268.00p 274.00p 31153
03/06/2016 279.50p 280.00p 268.00p 272.25p 40339
02/06/2016 263.00p 282.75p 263.00p 275.00p 54292
01/06/2016 274.50p 284.50p 263.00p 266.00p 32684
31/05/2016 276.00p 285.00p 262.50p 270.50p 9092
27/05/2016 275.50p 283.95p 267.20p 275.50p 19695
26/05/2016 290.00p 290.00p 275.50p 281.25p 24258
25/05/2016 277.00p 300.00p 275.73p 295.50p 25720
24/05/2016 275.00p 292.04p 270.00p 279.00p 48142
23/05/2016 270.00p 291.88p 270.00p 270.00p 8306
20/05/2016 280.00p 296.00p 268.00p 268.00p 71494
19/05/2016 279.50p 290.00p 270.00p 280.00p 18037
18/05/2016 272.50p 292.13p 271.25p 275.00p 38452
17/05/2016 299.50p 305.62p 283.00p 284.50p 49787
16/05/2016 272.00p 288.24p 266.00p 272.50p 12203
13/05/2016 265.50p 275.00p 265.00p 272.50p 15367
12/05/2016 265.00p 275.00p 262.50p 274.00p 25684
11/05/2016 275.00p 275.00p 266.72p 275.00p 20619
10/05/2016 277.00p 277.00p 265.00p 275.00p 27370
09/05/2016 275.50p 283.50p 275.00p 277.00p 16431
06/05/2016 300.00p 302.50p 275.50p 281.50p 28760
05/05/2016 282.50p 292.50p 274.80p 277.50p 24763
04/05/2016 284.50p 292.50p 270.00p 275.00p 35595
03/05/2016 282.00p 300.00p 270.00p 285.00p 46880
29/04/2016 275.00p 292.49p 262.50p 285.00p 73844
28/04/2016 300.00p 306.00p 265.00p 276.00p 97390
27/04/2016 298.50p 312.50p 294.73p 302.50p 63478
26/04/2016 325.00p 325.00p 287.75p 307.50p 43773
25/04/2016 305.50p 321.00p 304.60p 310.50p 52145
22/04/2016 325.00p 325.00p 297.25p 311.50p 41664
21/04/2016 310.00p 321.50p 292.00p 307.50p 64280
20/04/2016 330.00p 332.50p 305.50p 324.50p 121998
19/04/2016 300.00p 337.50p 281.87p 317.50p 161036
18/04/2016 265.00p 299.50p 250.50p 282.50p 66722
15/04/2016 253.00p 264.00p 250.00p 252.50p 118998
14/04/2016 280.00p 280.00p 250.00p 255.00p 68409
13/04/2016 265.50p 277.50p 264.13p 265.00p 52526
12/04/2016 265.00p 279.96p 265.00p 270.00p 29567
11/04/2016 265.00p 281.50p 265.00p 272.00p 27292
08/04/2016 270.50p 282.50p 269.50p 269.50p 31826
07/04/2016 295.00p 295.00p 271.60p 275.00p 57474
06/04/2016 262.50p 287.50p 262.50p 275.00p 114597
05/04/2016 271.50p 283.00p 262.50p 262.50p 31147

*Close Price adjusted for both dividends and splits