Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/06/2015 415.00p 472.00p 410.00p 445.00p 192999
18/06/2015 396.00p 449.50p 394.22p 427.50p 119401
17/06/2015 425.00p 442.62p 394.00p 395.00p 161927
16/06/2015 437.50p 450.55p 390.00p 423.00p 248703
15/06/2015 450.00p 457.50p 436.00p 437.50p 85161
12/06/2015 474.50p 474.50p 428.00p 437.00p 64650
11/06/2015 475.00p 475.00p 438.00p 452.50p 102776
10/06/2015 492.50p 492.50p 439.23p 449.50p 89888
09/06/2015 492.50p 492.50p 452.10p 472.50p 91113
08/06/2015 450.00p 494.50p 450.00p 479.50p 74149
05/06/2015 475.00p 499.50p 450.50p 495.00p 48443
04/06/2015 512.50p 512.50p 470.00p 500.00p 44103
03/06/2015 490.00p 508.13p 475.00p 490.00p 75023
02/06/2015 490.00p 500.00p 490.00p 494.00p 73323
01/06/2015 500.00p 508.02p 489.00p 500.00p 46014
29/05/2015 525.00p 525.00p 490.12p 497.50p 115959
28/05/2015 500.00p 525.00p 500.00p 500.00p 171833
27/05/2015 525.00p 525.00p 500.00p 500.00p 142774
26/05/2015 512.50p 525.00p 490.00p 500.00p 118380
22/05/2015 525.00p 537.50p 512.50p 512.50p 74568
21/05/2015 525.00p 550.00p 512.50p 525.00p 83850
20/05/2015 512.50p 525.00p 480.50p 525.00p 97801
19/05/2015 550.00p 550.00p 484.88p 495.00p 471960
18/05/2015 550.00p 575.00p 531.25p 550.00p 150033
15/05/2015 587.50p 588.74p 562.50p 575.00p 64137
14/05/2015 600.00p 601.50p 579.01p 587.50p 66674
13/05/2015 600.00p 600.00p 575.00p 600.00p 52317
12/05/2015 587.50p 600.00p 570.00p 587.50p 82089
11/05/2015 575.00p 590.00p 550.00p 587.50p 74721
08/05/2015 600.00p 600.00p 575.00p 587.50p 42223
07/05/2015 587.50p 601.50p 562.50p 587.50p 73077
06/05/2015 587.50p 587.50p 575.00p 575.00p 40345
05/05/2015 587.50p 600.00p 575.00p 575.00p 64347
01/05/2015 587.50p 587.50p 562.50p 562.50p 32045
30/04/2015 575.00p 600.00p 562.50p 562.50p 37439
29/04/2015 575.00p 600.00p 556.50p 587.50p 76703
28/04/2015 562.50p 569.01p 550.00p 550.00p 55878
27/04/2015 600.00p 600.00p 540.00p 575.00p 126943
24/04/2015 575.00p 600.00p 561.00p 575.00p 69314
23/04/2015 600.00p 612.50p 553.00p 575.00p 113287
22/04/2015 612.50p 618.12p 600.00p 600.00p 62018
21/04/2015 625.00p 625.00p 600.00p 600.00p 42585
20/04/2015 625.00p 625.00p 600.00p 625.00p 72651
17/04/2015 625.00p 637.50p 612.50p 625.00p 61263
16/04/2015 625.00p 625.06p 611.25p 612.50p 60661
15/04/2015 625.00p 625.00p 600.00p 612.50p 85255
14/04/2015 612.50p 625.00p 600.00p 600.00p 64403
13/04/2015 625.00p 625.00p 600.00p 606.25p 68119
10/04/2015 612.50p 625.00p 600.00p 612.50p 75709
09/04/2015 625.00p 625.00p 600.00p 625.00p 102712
08/04/2015 612.50p 625.00p 600.00p 612.50p 82941
07/04/2015 612.50p 625.00p 600.00p 612.50p 103753
02/04/2015 587.50p 612.50p 587.50p 612.50p 97762
01/04/2015 600.00p 612.50p 587.50p 587.50p 95480
31/03/2015 600.00p 617.50p 575.00p 612.50p 82981
30/03/2015 575.00p 612.50p 553.00p 600.00p 133447
27/03/2015 600.00p 625.00p 462.50p 550.00p 312422
26/03/2015 637.50p 649.28p 600.00p 618.75p 160040
25/03/2015 625.00p 650.00p 612.50p 650.00p 181228
24/03/2015 637.50p 637.50p 612.50p 625.00p 78820
23/03/2015 650.00p 662.50p 617.00p 625.00p 433837
20/03/2015 562.50p 668.75p 550.00p 650.00p 1663270
19/03/2015 587.50p 600.00p 537.50p 562.50p 231223
18/03/2015 562.50p 600.00p 554.50p 600.00p 234256
17/03/2015 537.50p 575.00p 525.00p 575.00p 393118
16/03/2015 512.50p 537.50p 490.50p 537.50p 217650
13/03/2015 492.50p 513.50p 492.50p 506.25p 168559
12/03/2015 487.50p 494.00p 475.00p 491.25p 148030
11/03/2015 496.25p 496.25p 480.00p 487.50p 59386
10/03/2015 495.00p 500.00p 490.00p 495.00p 127277
09/03/2015 477.50p 500.00p 475.05p 500.00p 227536
06/03/2015 463.75p 517.50p 460.00p 477.50p 240162
05/03/2015 428.75p 471.50p 428.00p 463.75p 213102
04/03/2015 413.75p 432.50p 413.75p 432.50p 31523
03/03/2015 408.75p 419.37p 406.00p 413.75p 60493
02/03/2015 397.50p 410.00p 397.33p 408.75p 73614
27/02/2015 397.50p 400.00p 395.50p 397.50p 19461
26/02/2015 412.50p 412.50p 395.00p 397.50p 61786
25/02/2015 416.25p 416.50p 405.05p 412.50p 62249
24/02/2015 400.00p 416.95p 392.50p 416.25p 70234
23/02/2015 422.50p 423.50p 391.50p 400.00p 158410
20/02/2015 427.50p 432.50p 417.50p 422.50p 39638
19/02/2015 441.25p 441.25p 412.50p 426.25p 102456
18/02/2015 448.75p 451.20p 436.50p 441.25p 73336
17/02/2015 432.50p 454.50p 430.00p 448.75p 70295
16/02/2015 427.50p 435.50p 422.40p 430.00p 42086
13/02/2015 428.75p 432.25p 407.75p 427.50p 94272
12/02/2015 437.50p 454.50p 423.50p 428.75p 146377
11/02/2015 406.25p 451.75p 403.50p 437.50p 115622
10/02/2015 393.75p 411.50p 393.75p 406.25p 121974
09/02/2015 396.25p 399.00p 385.50p 393.75p 46264
06/02/2015 363.75p 404.00p 363.75p 395.00p 172119
05/02/2015 356.25p 366.30p 356.25p 363.75p 39106
04/02/2015 350.00p 360.00p 349.20p 360.00p 82708
03/02/2015 350.00p 350.00p 346.50p 350.00p 24440
02/02/2015 350.00p 351.25p 340.00p 345.00p 28177
30/01/2015 346.25p 351.50p 341.00p 350.00p 41008
29/01/2015 346.25p 352.50p 332.75p 350.00p 144306
28/01/2015 322.50p 358.76p 313.00p 357.50p 262862
27/01/2015 347.50p 347.50p 313.05p 320.00p 201171
26/01/2015 383.75p 383.75p 335.50p 342.50p 232744
23/01/2015 403.75p 407.50p 330.00p 383.75p 636137
22/01/2015 465.00p 475.75p 375.00p 401.25p 447125
21/01/2015 420.00p 506.25p 420.00p 470.00p 421896
20/01/2015 402.50p 431.75p 390.00p 420.00p 169720
19/01/2015 362.50p 412.50p 361.55p 400.00p 183242
16/01/2015 362.50p 367.50p 355.00p 362.50p 39228
15/01/2015 350.00p 367.50p 350.00p 365.00p 49722
14/01/2015 353.75p 359.75p 341.00p 353.50p 26658
13/01/2015 346.25p 365.00p 344.00p 360.00p 174476
12/01/2015 321.25p 362.50p 320.00p 345.00p 245092
09/01/2015 305.00p 325.00p 305.00p 321.25p 84837
08/01/2015 307.50p 310.00p 305.00p 305.00p 15079
07/01/2015 297.50p 313.00p 297.25p 310.00p 82500
06/01/2015 298.75p 303.13p 295.00p 297.50p 76373
05/01/2015 280.00p 310.00p 278.55p 292.50p 108755
02/01/2015 262.50p 280.59p 259.05p 278.75p 43308
31/12/2014 262.50p 262.50p 259.00p 262.50p 4401
30/12/2014 262.50p 262.50p 259.50p 262.50p 4994
29/12/2014 265.00p 265.00p 259.00p 262.50p 24863
24/12/2014 265.00p 265.00p 262.50p 265.00p 80311
23/12/2014 263.75p 267.50p 262.50p 265.00p 43037
22/12/2014 262.50p 265.00p 260.55p 263.75p 22253
19/12/2014 261.25p 262.50p 258.70p 262.50p 48469
18/12/2014 232.50p 262.50p 232.50p 262.50p 106370
17/12/2014 256.25p 256.25p 230.00p 232.50p 106355
16/12/2014 270.00p 270.00p 250.00p 252.50p 44067
15/12/2014 271.25p 272.00p 265.50p 270.00p 23513
12/12/2014 270.00p 272.50p 267.50p 271.25p 66832
11/12/2014 273.75p 274.40p 267.55p 270.00p 23755
10/12/2014 262.50p 279.95p 261.30p 273.75p 86356
09/12/2014 261.25p 264.50p 259.50p 262.50p 25529
08/12/2014 261.25p 263.50p 255.00p 261.25p 46359
05/12/2014 262.50p 265.00p 258.00p 261.25p 20007
04/12/2014 270.00p 275.00p 260.00p 265.00p 46224
03/12/2014 270.00p 275.00p 267.00p 275.00p 63964
02/12/2014 258.75p 274.45p 257.50p 270.00p 177378
01/12/2014 246.25p 259.50p 245.60p 257.50p 205775
28/11/2014 245.00p 247.50p 243.22p 246.25p 38722
27/11/2014 227.50p 248.50p 227.50p 247.50p 77848
26/11/2014 231.25p 234.50p 225.00p 227.50p 96953
25/11/2014 221.25p 231.25p 220.65p 231.25p 114278
24/11/2014 216.25p 222.50p 216.00p 220.00p 118290
21/11/2014 216.25p 218.00p 213.25p 216.25p 13968
20/11/2014 211.25p 217.90p 211.25p 216.25p 43956
19/11/2014 210.00p 213.50p 208.50p 211.25p 30962
18/11/2014 211.25p 211.25p 208.10p 210.00p 1572
17/11/2014 216.25p 216.75p 210.05p 215.00p 22182
14/11/2014 208.00p 220.00p 206.25p 220.00p 107008
13/11/2014 202.50p 208.50p 202.00p 206.25p 83549
12/11/2014 203.75p 204.00p 201.80p 202.50p 4440
11/11/2014 202.00p 205.00p 199.50p 202.50p 28088
10/11/2014 200.75p 202.55p 199.80p 202.00p 19740
07/11/2014 200.75p 201.95p 199.00p 200.75p 5381
06/11/2014 200.75p 200.95p 199.49p 200.00p 30308
05/11/2014 198.75p 202.00p 198.75p 199.50p 67947
04/11/2014 203.75p 203.75p 198.05p 198.75p 35881
03/11/2014 202.50p 209.00p 200.05p 203.75p 100420
31/10/2014 201.25p 205.00p 198.35p 201.25p 73739
30/10/2014 201.25p 201.25p 198.10p 201.25p 5425
29/10/2014 198.75p 201.25p 198.05p 201.25p 11257
28/10/2014 202.50p 203.50p 197.50p 201.25p 27780
27/10/2014 201.25p 205.00p 199.05p 202.50p 40224
24/10/2014 201.25p 202.00p 199.50p 200.00p 8561
23/10/2014 201.25p 202.45p 197.50p 201.25p 8100
22/10/2014 200.00p 200.95p 198.60p 200.00p 5838
21/10/2014 200.00p 202.45p 197.50p 200.00p 22158
20/10/2014 198.75p 201.50p 196.40p 200.00p 5642
17/10/2014 195.00p 200.00p 192.65p 198.75p 46004
16/10/2014 193.75p 195.75p 192.50p 195.00p 10657
15/10/2014 203.75p 204.20p 192.55p 193.75p 28562
14/10/2014 198.75p 204.87p 195.00p 203.75p 112988
13/10/2014 207.50p 214.00p 190.00p 195.00p 161033
10/10/2014 216.25p 236.03p 203.50p 212.50p 179051
09/10/2014 187.50p 200.00p 185.00p 196.25p 95021
08/10/2014 187.50p 188.90p 185.00p 187.50p 35982
07/10/2014 187.50p 189.95p 186.00p 187.50p 8652
06/10/2014 187.50p 190.43p 185.00p 187.50p 4759
03/10/2014 183.75p 189.90p 182.50p 187.50p 15378
02/10/2014 183.75p 185.00p 180.00p 183.75p 42707
01/10/2014 186.25p 190.00p 182.60p 185.00p 14626
30/09/2014 190.00p 190.00p 180.00p 186.25p 81634
29/09/2014 192.50p 195.00p 185.00p 190.00p 8741
26/09/2014 191.25p 192.50p 185.15p 192.50p 9350
25/09/2014 193.75p 195.00p 188.00p 192.50p 12017
24/09/2014 196.25p 199.20p 192.00p 196.25p 9386
23/09/2014 196.25p 200.00p 193.25p 196.25p 7338
22/09/2014 193.75p 199.50p 193.50p 196.25p 28765
19/09/2014 186.25p 195.45p 185.50p 192.50p 30336
18/09/2014 186.25p 186.25p 185.50p 186.25p 5966
17/09/2014 187.50p 191.00p 185.00p 186.25p 35713
16/09/2014 195.00p 195.90p 187.65p 191.25p 28246
15/09/2014 197.50p 200.00p 195.00p 195.00p 26139
12/09/2014 191.25p 197.50p 190.00p 196.25p 38144
11/09/2014 188.75p 195.45p 185.00p 192.50p 39396
10/09/2014 187.50p 192.45p 187.40p 188.75p 27884
09/09/2014 181.25p 190.00p 181.25p 190.00p 52168
08/09/2014 178.75p 182.50p 178.75p 181.25p 16087
05/09/2014 172.50p 182.50p 172.50p 178.75p 14438
04/09/2014 175.00p 177.50p 168.55p 172.50p 31513

*Close Price adjusted for both dividends and splits