Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2013 116.50p 117.80p 112.50p 112.50p 20069
31/01/2013 114.00p 118.00p 114.00p 115.00p 10039
30/01/2013 115.00p 116.50p 114.50p 115.50p 3869
29/01/2013 115.00p 118.00p 112.50p 114.50p 17986
28/01/2013 115.00p 117.50p 112.50p 116.00p 48492
25/01/2013 117.50p 119.00p 112.50p 112.50p 23739
24/01/2013 125.00p 125.00p 113.50p 113.50p 13452
23/01/2013 120.00p 121.50p 116.40p 120.00p 24866
22/01/2013 111.00p 120.00p 110.63p 117.75p 33508
21/01/2013 115.00p 121.40p 111.00p 116.25p 9320
18/01/2013 117.50p 120.50p 113.50p 115.00p 13475
17/01/2013 113.50p 117.00p 112.50p 113.50p 32541
16/01/2013 114.50p 117.10p 111.25p 115.25p 17253
15/01/2013 119.00p 119.55p 111.25p 111.25p 21559
14/01/2013 120.00p 123.00p 116.00p 120.00p 33983
11/01/2013 117.50p 124.50p 115.50p 119.75p 5062
10/01/2013 119.00p 124.40p 119.00p 120.00p 13422
09/01/2013 125.00p 125.00p 118.00p 118.00p 11206
08/01/2013 120.00p 120.55p 117.80p 119.75p 11886
07/01/2013 117.50p 125.00p 113.55p 125.00p 35076
04/01/2013 117.50p 117.50p 113.00p 115.00p 10753
03/01/2013 112.50p 116.95p 112.50p 116.00p 3277
02/01/2013 112.50p 117.07p 111.75p 115.00p 18823
31/12/2012 117.50p 117.50p 113.50p 115.00p 4540
28/12/2012 115.00p 116.50p 112.50p 115.00p 5157
27/12/2012 114.25p 115.00p 113.25p 115.00p 1701
24/12/2012 117.50p 117.50p 115.00p 115.00p 12566
21/12/2012 112.50p 117.50p 112.50p 115.00p 10213
20/12/2012 113.50p 122.50p 110.00p 112.50p 23669
19/12/2012 115.00p 118.50p 114.00p 115.75p 10884
18/12/2012 112.50p 120.00p 105.47p 112.50p 39954
17/12/2012 120.00p 120.00p 115.00p 116.25p 5581
14/12/2012 119.00p 119.50p 114.50p 116.00p 12910
13/12/2012 119.25p 119.25p 113.70p 117.50p 14652
12/12/2012 115.00p 120.00p 114.25p 115.00p 23289
11/12/2012 112.50p 115.00p 109.15p 110.50p 24708
10/12/2012 117.00p 117.00p 106.50p 106.50p 16521
07/12/2012 110.00p 116.10p 107.50p 107.50p 64051
06/12/2012 112.50p 117.00p 105.00p 113.75p 103321
05/12/2012 112.50p 115.00p 110.25p 112.50p 59145
04/12/2012 118.50p 122.35p 102.50p 112.50p 29267
03/12/2012 121.50p 123.00p 116.75p 121.75p 16222
30/11/2012 125.00p 126.00p 116.98p 119.00p 19041
29/11/2012 118.00p 127.50p 118.00p 122.50p 22294
28/11/2012 123.39p 123.53p 119.40p 122.50p 8244
27/11/2012 127.50p 127.50p 119.50p 121.25p 7163
26/11/2012 122.50p 122.50p 118.90p 120.00p 4804
23/11/2012 120.00p 127.50p 120.00p 120.00p 25710
22/11/2012 107.00p 122.92p 107.00p 116.50p 39950
21/11/2012 117.50p 117.50p 112.50p 112.50p 11011
20/11/2012 115.00p 117.50p 109.50p 117.50p 198113
19/11/2012 111.00p 114.50p 110.50p 110.50p 19039
16/11/2012 122.50p 122.50p 110.50p 110.50p 13522
15/11/2012 113.00p 119.08p 111.25p 114.00p 17158
14/11/2012 117.50p 122.55p 113.50p 115.00p 47393
13/11/2012 122.50p 124.87p 115.00p 118.00p 29485
12/11/2012 125.00p 130.80p 123.46p 123.75p 6470
09/11/2012 125.00p 125.00p 122.50p 123.75p 19439
08/11/2012 123.50p 123.50p 121.54p 122.50p 2496
07/11/2012 125.00p 125.00p 120.00p 122.50p 12874
06/11/2012 123.00p 123.90p 122.50p 122.50p 4795
05/11/2012 120.50p 130.00p 120.50p 121.50p 59450
02/11/2012 125.90p 125.90p 124.25p 124.25p 4314
01/11/2012 125.00p 125.00p 122.50p 122.50p 13445
31/10/2012 129.50p 130.00p 122.11p 127.00p 21691
30/10/2012 119.00p 129.40p 118.50p 127.50p 6030
29/10/2012 125.00p 129.50p 117.50p 118.00p 59186
26/10/2012 124.50p 124.75p 117.75p 122.50p 1003
25/10/2012 125.00p 125.00p 122.50p 125.00p 8802
24/10/2012 124.56p 129.05p 122.40p 125.00p 6975
23/10/2012 128.36p 128.36p 123.20p 125.00p 9769
22/10/2012 128.50p 129.50p 121.78p 127.50p 13712
19/10/2012 120.00p 127.00p 120.00p 127.00p 30732
18/10/2012 125.00p 127.50p 123.05p 124.00p 8565
17/10/2012 125.00p 127.50p 125.00p 125.00p 22223
16/10/2012 125.00p 128.75p 123.06p 125.00p 28176
15/10/2012 125.00p 130.00p 125.00p 127.50p 24489
12/10/2012 125.00p 129.25p 123.20p 125.50p 47689
11/10/2012 127.50p 130.00p 125.00p 130.00p 30323
10/10/2012 130.00p 135.50p 123.50p 128.75p 71000
09/10/2012 144.00p 144.00p 135.00p 137.50p 30782
08/10/2012 141.50p 142.00p 130.00p 140.00p 20726
05/10/2012 132.50p 142.00p 130.05p 136.75p 96759
04/10/2012 137.50p 140.00p 130.75p 132.50p 69642
03/10/2012 129.00p 135.37p 127.70p 132.50p 41596
02/10/2012 129.50p 130.00p 125.60p 127.50p 50252
01/10/2012 134.50p 134.50p 125.00p 132.00p 65502
28/09/2012 130.00p 132.75p 127.60p 129.50p 42802
27/09/2012 135.00p 135.00p 125.75p 130.00p 44376
26/09/2012 130.00p 134.50p 126.00p 134.50p 50655
25/09/2012 122.50p 132.50p 122.50p 129.00p 149587
24/09/2012 122.50p 128.96p 122.50p 123.00p 19286
21/09/2012 122.50p 132.50p 120.50p 120.50p 151043
20/09/2012 120.00p 122.00p 113.50p 122.00p 72484
19/09/2012 110.00p 125.00p 106.00p 125.00p 110883
18/09/2012 105.50p 115.50p 105.50p 110.00p 27665
17/09/2012 107.50p 109.50p 105.50p 108.00p 20550
14/09/2012 110.00p 114.00p 106.50p 107.50p 61988
13/09/2012 107.50p 109.50p 106.75p 109.50p 15945
12/09/2012 107.50p 112.50p 105.00p 112.50p 28900
11/09/2012 107.50p 111.00p 105.95p 107.50p 32217
10/09/2012 105.00p 106.50p 102.75p 103.00p 49962
07/09/2012 105.00p 107.00p 105.00p 105.00p 42647
06/09/2012 102.50p 106.50p 102.50p 105.00p 28586
05/09/2012 105.00p 106.25p 102.50p 103.75p 14749
04/09/2012 107.50p 109.75p 104.00p 104.00p 32288
03/09/2012 115.00p 115.00p 106.50p 110.00p 23008
31/08/2012 113.50p 113.50p 106.20p 112.00p 9467
30/08/2012 107.50p 110.00p 103.00p 110.00p 46628
29/08/2012 105.00p 105.30p 102.50p 103.75p 55840
28/08/2012 102.50p 105.00p 100.00p 103.00p 105751
24/08/2012 102.50p 105.00p 100.00p 102.50p 48441
23/08/2012 102.50p 106.20p 100.00p 102.50p 207402
22/08/2012 110.00p 110.00p 100.00p 103.75p 127006
21/08/2012 107.50p 111.25p 107.50p 109.50p 24046
20/08/2012 110.00p 110.00p 107.50p 107.50p 13546
17/08/2012 109.00p 111.00p 105.00p 110.00p 23985
16/08/2012 112.50p 112.50p 106.29p 111.50p 25862
15/08/2012 110.00p 112.00p 109.10p 112.00p 38373
14/08/2012 114.00p 114.00p 109.00p 110.75p 16758
13/08/2012 110.00p 120.00p 109.00p 110.75p 53769
10/08/2012 111.00p 112.30p 110.00p 111.25p 19585
09/08/2012 111.00p 111.90p 110.00p 111.25p 30320
08/08/2012 117.50p 117.50p 110.00p 111.25p 47055
07/08/2012 113.50p 113.50p 108.50p 110.75p 29643
06/08/2012 111.50p 111.75p 107.55p 111.75p 40463
03/08/2012 111.00p 113.00p 106.00p 109.25p 34234
02/08/2012 110.00p 112.25p 109.00p 110.00p 62835
01/08/2012 111.00p 112.35p 110.00p 111.25p 31643
31/07/2012 111.00p 112.50p 110.05p 112.50p 14848
30/07/2012 115.00p 115.00p 108.50p 111.75p 23137
27/07/2012 111.00p 112.50p 107.55p 110.50p 38591
26/07/2012 112.50p 115.00p 105.00p 109.25p 22160
25/07/2012 112.50p 114.00p 106.00p 108.00p 57812
24/07/2012 111.50p 115.00p 110.55p 113.25p 34208
23/07/2012 111.50p 115.62p 111.50p 112.00p 13778
20/07/2012 110.50p 115.00p 110.50p 111.50p 77448
19/07/2012 113.50p 117.45p 110.00p 110.00p 132902
18/07/2012 117.50p 118.00p 111.58p 112.50p 117910
17/07/2012 125.00p 125.00p 117.50p 117.50p 53616
16/07/2012 117.50p 122.50p 117.00p 117.50p 33415
13/07/2012 117.50p 120.24p 116.50p 117.50p 53435
12/07/2012 117.50p 123.00p 117.00p 117.50p 30857
11/07/2012 119.50p 121.00p 116.50p 117.50p 46114
10/07/2012 125.00p 125.00p 117.50p 119.00p 46989
09/07/2012 122.50p 125.00p 118.00p 120.00p 36561
06/07/2012 118.00p 122.00p 118.00p 118.50p 42599
05/07/2012 122.50p 122.50p 117.50p 118.00p 23818
04/07/2012 117.50p 122.00p 117.50p 118.50p 39601
03/07/2012 117.50p 121.45p 117.50p 118.50p 22209
02/07/2012 117.50p 125.00p 117.50p 125.00p 49078
29/06/2012 122.50p 132.50p 115.00p 117.50p 55597
28/06/2012 117.50p 120.15p 112.50p 112.50p 19711
27/06/2012 115.00p 120.16p 115.00p 119.75p 31991
26/06/2012 119.50p 120.00p 113.75p 113.75p 23171
25/06/2012 119.50p 119.50p 115.00p 117.25p 1720
22/06/2012 119.50p 120.15p 115.00p 118.50p 24264
21/06/2012 122.00p 122.00p 115.00p 118.50p 11447
20/06/2012 115.00p 120.00p 113.00p 113.00p 57811
19/06/2012 120.00p 125.50p 112.50p 113.00p 48464
18/06/2012 125.00p 148.05p 115.00p 116.50p 111185
15/06/2012 147.50p 150.00p 112.50p 115.00p 464274
14/06/2012 113.00p 146.88p 113.00p 130.00p 63786
13/06/2012 132.50p 132.50p 114.00p 124.00p 95654
12/06/2012 137.50p 140.15p 119.00p 119.00p 65288
11/06/2012 140.50p 154.80p 136.00p 136.00p 36841
08/06/2012 150.00p 150.00p 140.00p 140.00p 98268
07/06/2012 155.00p 155.00p 137.00p 138.00p 28931
06/06/2012 154.50p 154.50p 139.00p 139.00p 15434
01/06/2012 154.50p 154.50p 137.50p 143.75p 54141
31/05/2012 137.50p 147.00p 135.00p 135.00p 45478
30/05/2012 144.50p 151.00p 134.95p 137.00p 44787
29/05/2012 145.00p 153.35p 142.00p 142.00p 43147
28/05/2012 148.50p 160.00p 145.00p 145.00p 12429
25/05/2012 155.00p 160.95p 147.35p 151.00p 50977
24/05/2012 157.50p 166.05p 155.00p 157.25p 28347
23/05/2012 165.00p 172.75p 160.00p 160.00p 23656
22/05/2012 165.00p 174.00p 165.00p 170.00p 35942
21/05/2012 177.00p 185.75p 165.00p 165.00p 21037
18/05/2012 190.00p 190.00p 175.00p 177.50p 13584
17/05/2012 180.00p 193.00p 180.00p 180.00p 13827
16/05/2012 193.00p 195.00p 184.75p 184.75p 58855
15/05/2012 200.00p 202.50p 193.50p 200.00p 24188
14/05/2012 205.00p 207.00p 195.00p 200.00p 201898
11/05/2012 200.00p 214.00p 194.50p 204.00p 79922
10/05/2012 185.50p 195.73p 182.50p 190.00p 40496
09/05/2012 193.00p 199.00p 189.00p 193.75p 13274
08/05/2012 200.00p 200.00p 192.50p 195.00p 14478
04/05/2012 202.00p 202.00p 193.00p 196.50p 48958
03/05/2012 197.50p 201.50p 197.50p 201.50p 14151
02/05/2012 200.00p 202.25p 197.50p 197.50p 10370
01/05/2012 200.00p 202.00p 197.62p 198.75p 14065
30/04/2012 203.50p 203.50p 197.50p 198.75p 20028
27/04/2012 203.00p 203.50p 198.00p 200.00p 52151
26/04/2012 207.50p 210.00p 201.88p 202.50p 6492
25/04/2012 210.00p 213.50p 206.00p 210.00p 40123
24/04/2012 205.00p 213.95p 204.50p 210.00p 47236
23/04/2012 215.00p 215.00p 199.50p 200.00p 59121
20/04/2012 220.00p 220.00p 210.00p 213.75p 22627
19/04/2012 210.00p 219.50p 208.00p 208.00p 52953

*Close Price adjusted for both dividends and splits