Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/04/2016 295.00p 295.00p 265.36p 273.50p 49538
01/04/2016 280.00p 301.00p 263.00p 277.50p 79664
31/03/2016 287.50p 309.50p 255.00p 287.00p 95410
30/03/2016 300.50p 307.50p 287.50p 295.00p 49006
29/03/2016 300.50p 313.00p 300.50p 307.50p 27342
24/03/2016 317.50p 317.50p 303.00p 307.50p 51266
23/03/2016 332.50p 340.00p 309.10p 312.50p 57242
22/03/2016 320.00p 340.00p 320.00p 326.50p 25569
21/03/2016 320.50p 343.00p 320.50p 332.50p 32170
18/03/2016 340.00p 340.00p 322.57p 339.50p 36079
17/03/2016 330.00p 345.13p 320.50p 330.00p 6065
16/03/2016 350.00p 350.00p 320.50p 331.00p 29708
15/03/2016 350.00p 350.00p 324.50p 333.50p 28582
14/03/2016 350.00p 352.19p 320.00p 330.00p 38469
11/03/2016 350.00p 350.00p 322.20p 337.50p 20051
10/03/2016 342.50p 342.50p 320.00p 320.00p 9195
09/03/2016 338.00p 344.50p 330.00p 330.00p 8532
08/03/2016 333.00p 344.46p 325.00p 337.50p 14482
07/03/2016 327.50p 352.39p 327.50p 337.00p 46741
04/03/2016 337.50p 337.50p 325.00p 327.50p 53135
03/03/2016 337.50p 337.75p 330.00p 337.50p 14795
02/03/2016 342.50p 348.04p 325.00p 330.00p 30380
01/03/2016 330.00p 347.04p 328.12p 330.50p 27820
29/02/2016 325.50p 336.50p 325.50p 329.50p 81073
26/02/2016 332.50p 337.50p 325.00p 325.50p 76955
25/02/2016 326.00p 340.00p 320.00p 330.00p 76074
24/02/2016 337.00p 337.00p 310.50p 318.00p 34048
23/02/2016 330.00p 337.50p 315.00p 327.50p 80684
22/02/2016 346.00p 367.50p 345.00p 350.00p 17636
19/02/2016 360.50p 375.00p 344.00p 350.00p 20474
18/02/2016 350.00p 374.50p 345.00p 350.00p 48755
17/02/2016 355.00p 359.00p 345.00p 350.00p 38867
16/02/2016 345.00p 362.74p 342.50p 350.00p 29753
15/02/2016 350.50p 366.00p 345.00p 350.00p 26756
12/02/2016 347.00p 375.00p 344.00p 344.00p 30081
11/02/2016 350.00p 375.00p 335.50p 355.00p 48158
10/02/2016 350.00p 370.00p 338.00p 350.00p 41490
09/02/2016 338.50p 365.00p 314.00p 350.00p 84600
08/02/2016 350.50p 373.53p 337.50p 338.50p 22187
05/02/2016 372.50p 377.10p 354.28p 358.00p 16352
04/02/2016 374.50p 387.50p 356.05p 370.00p 19525
03/02/2016 380.00p 393.38p 345.04p 359.00p 32861
02/02/2016 371.00p 387.50p 360.00p 381.00p 44603
01/02/2016 350.50p 384.86p 350.50p 354.50p 55338
29/01/2016 362.50p 381.50p 350.50p 351.50p 53844
28/01/2016 348.50p 371.50p 339.20p 346.50p 41131
27/01/2016 343.00p 356.80p 335.00p 335.00p 14780
26/01/2016 347.50p 350.00p 330.00p 340.00p 19060
25/01/2016 362.50p 362.50p 350.00p 350.00p 29474
22/01/2016 335.50p 379.50p 335.50p 350.50p 59669
21/01/2016 325.50p 356.15p 325.00p 335.00p 36998
20/01/2016 355.00p 360.00p 332.50p 343.00p 58114
19/01/2016 361.00p 380.00p 355.00p 355.00p 36788
18/01/2016 370.00p 378.04p 370.00p 372.50p 35691
15/01/2016 375.50p 392.46p 375.50p 378.00p 23556
14/01/2016 380.50p 394.75p 362.50p 391.00p 63470
13/01/2016 400.50p 422.50p 385.00p 389.00p 69810
12/01/2016 380.50p 419.98p 380.50p 390.00p 98582
11/01/2016 384.50p 420.04p 362.19p 387.50p 115424
08/01/2016 374.50p 385.66p 352.94p 372.50p 60340
07/01/2016 372.50p 372.50p 337.50p 338.00p 32909
06/01/2016 380.00p 391.88p 354.06p 359.50p 50044
05/01/2016 323.00p 383.12p 322.40p 363.75p 130245
04/01/2016 325.00p 344.00p 323.00p 332.50p 24965
31/12/2015 318.00p 349.50p 318.00p 325.00p 34026
30/12/2015 325.00p 336.00p 315.00p 315.00p 28770
29/12/2015 350.00p 350.00p 317.10p 320.00p 54565
24/12/2015 325.00p 334.00p 320.00p 320.00p 3660
23/12/2015 335.00p 336.77p 325.00p 325.00p 8281
22/12/2015 328.00p 340.58p 320.50p 327.50p 18849
21/12/2015 350.00p 350.00p 327.50p 330.00p 63755
18/12/2015 343.50p 347.75p 322.91p 345.00p 40800
17/12/2015 312.50p 347.70p 303.50p 347.50p 81804
16/12/2015 302.50p 309.09p 295.50p 300.50p 11835
15/12/2015 283.00p 305.00p 277.00p 300.00p 96352
14/12/2015 280.00p 305.12p 269.50p 284.00p 36118
11/12/2015 297.00p 303.50p 282.50p 292.50p 60880
10/12/2015 305.00p 309.00p 290.50p 297.00p 39753
09/12/2015 310.00p 310.00p 290.50p 299.50p 12778
08/12/2015 312.50p 312.50p 292.50p 297.50p 28965
07/12/2015 288.00p 315.75p 288.00p 293.00p 28405
04/12/2015 313.00p 320.66p 301.25p 305.50p 17427
03/12/2015 312.50p 312.50p 294.37p 305.50p 31797
02/12/2015 312.50p 312.50p 295.00p 309.50p 29693
01/12/2015 305.00p 312.50p 276.50p 300.50p 65242
30/11/2015 306.50p 327.33p 305.00p 305.00p 8541
27/11/2015 305.00p 326.12p 305.00p 313.00p 13654
26/11/2015 325.00p 325.00p 307.00p 307.50p 19803
25/11/2015 312.50p 321.00p 305.62p 312.50p 46057
24/11/2015 325.00p 325.00p 308.00p 312.50p 43332
23/11/2015 300.50p 328.00p 300.50p 320.50p 16348
20/11/2015 332.50p 350.00p 312.50p 312.50p 83623
19/11/2015 347.50p 359.50p 333.33p 349.50p 47212
18/11/2015 362.50p 364.50p 330.50p 352.50p 31843
17/11/2015 340.50p 355.50p 329.88p 338.50p 50705
16/11/2015 365.00p 365.00p 332.39p 344.50p 16466
13/11/2015 370.00p 370.00p 350.50p 362.00p 9407
12/11/2015 370.00p 370.00p 350.50p 360.00p 24997
11/11/2015 363.00p 387.00p 332.70p 362.50p 28234
10/11/2015 393.00p 400.00p 363.00p 374.50p 54545
09/11/2015 395.50p 412.00p 392.50p 395.50p 28920
06/11/2015 395.50p 410.00p 393.43p 404.50p 23414
05/11/2015 412.50p 412.50p 386.63p 399.50p 63898
04/11/2015 400.00p 422.12p 375.50p 385.00p 87724
03/11/2015 349.50p 416.37p 333.90p 397.50p 101517
02/11/2015 316.00p 372.50p 305.50p 340.00p 60542
30/10/2015 324.50p 324.50p 298.69p 315.00p 45496
29/10/2015 317.00p 334.79p 285.44p 300.00p 64504
28/10/2015 349.50p 350.00p 310.00p 315.00p 47212
27/10/2015 331.00p 343.88p 325.50p 325.50p 28618
26/10/2015 332.50p 344.31p 325.13p 327.50p 51252
23/10/2015 350.00p 351.27p 328.00p 330.00p 44514
22/10/2015 362.00p 362.00p 328.96p 336.50p 55707
21/10/2015 355.50p 365.00p 350.50p 352.50p 38622
20/10/2015 365.50p 375.00p 342.24p 362.50p 60404
19/10/2015 385.00p 385.00p 365.00p 374.50p 37239
16/10/2015 400.00p 400.00p 370.00p 380.00p 41116
15/10/2015 399.50p 399.50p 365.00p 365.00p 12981
14/10/2015 394.50p 400.00p 363.00p 372.50p 12973
13/10/2015 380.00p 391.63p 363.50p 380.00p 19394
12/10/2015 385.00p 385.00p 362.50p 364.00p 29437
09/10/2015 384.50p 387.50p 363.00p 371.50p 49359
08/10/2015 404.50p 404.50p 377.00p 377.00p 59162
07/10/2015 412.00p 412.00p 382.50p 382.50p 64202
06/10/2015 380.50p 408.74p 380.50p 390.00p 59868
05/10/2015 395.50p 404.50p 382.50p 387.00p 31854
02/10/2015 412.00p 412.00p 389.32p 394.50p 14686
01/10/2015 411.00p 411.00p 388.00p 388.00p 29048
30/09/2015 412.00p 412.00p 388.00p 404.00p 32781
29/09/2015 402.50p 415.50p 390.15p 395.50p 91396
28/09/2015 412.50p 435.00p 403.00p 417.50p 32613
25/09/2015 455.50p 455.50p 413.00p 427.50p 18610
24/09/2015 454.50p 454.99p 430.00p 446.00p 19072
23/09/2015 445.00p 455.00p 429.10p 445.00p 23025
22/09/2015 435.50p 458.88p 435.50p 442.00p 40005
21/09/2015 450.50p 466.46p 448.70p 450.00p 41943
18/09/2015 410.50p 462.50p 410.50p 462.50p 83600
17/09/2015 416.00p 435.00p 414.42p 433.00p 43626
16/09/2015 432.50p 432.50p 411.30p 412.50p 17540
15/09/2015 449.50p 449.50p 412.50p 425.00p 33314
14/09/2015 450.00p 450.00p 407.50p 422.50p 48523
11/09/2015 390.00p 440.00p 390.00p 435.00p 57284
10/09/2015 405.00p 409.50p 390.50p 409.50p 13867
09/09/2015 412.00p 412.00p 395.00p 409.00p 31781
08/09/2015 417.00p 417.00p 394.50p 407.50p 21142
07/09/2015 395.00p 407.50p 387.16p 399.50p 17779

*Close Price adjusted for both dividends and splits