Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/09/2011 285.00p 290.00p 281.43p 289.00p 12870
19/09/2011 287.50p 292.50p 282.50p 292.50p 12441
16/09/2011 290.00p 297.00p 290.00p 297.00p 7594
15/09/2011 285.00p 290.00p 285.00p 290.00p 5273
14/09/2011 267.50p 287.50p 265.00p 287.50p 8994
13/09/2011 275.00p 284.00p 275.00p 280.00p 4033
12/09/2011 275.00p 284.00p 275.00p 284.00p 1866
09/09/2011 295.00p 297.50p 288.25p 290.00p 9526
08/09/2011 285.00p 292.50p 283.65p 288.75p 9359
07/09/2011 275.00p 281.85p 270.75p 280.00p 9631
06/09/2011 285.00p 285.00p 270.00p 275.00p 8108
05/09/2011 282.15p 286.00p 282.15p 286.00p 400
02/09/2011 283.00p 287.15p 277.50p 280.00p 4096
01/09/2011 287.50p 295.75p 280.00p 295.75p 9941
31/08/2011 300.50p 307.50p 287.50p 287.50p 33283
30/08/2011 312.50p 319.50p 307.50p 307.50p 12734
26/08/2011 320.00p 320.00p 300.50p 304.00p 10627
25/08/2011 320.00p 320.00p 313.25p 320.00p 5431
24/08/2011 319.50p 320.10p 300.50p 305.25p 8246
23/08/2011 315.00p 322.60p 310.25p 317.50p 4556
22/08/2011 310.00p 315.00p 303.13p 315.00p 11772
19/08/2011 312.50p 314.50p 305.24p 314.50p 24473
18/08/2011 312.50p 315.00p 305.50p 315.00p 30464
17/08/2011 325.00p 325.00p 300.00p 316.00p 47426
16/08/2011 325.00p 335.00p 318.65p 320.00p 7674
15/08/2011 325.00p 331.00p 315.00p 317.50p 18379
12/08/2011 325.00p 331.10p 313.75p 328.75p 10887
11/08/2011 312.50p 315.25p 305.00p 315.25p 1644
10/08/2011 305.00p 312.50p 296.50p 312.50p 5160
09/08/2011 306.50p 306.50p 278.50p 301.50p 32812
08/08/2011 350.00p 350.00p 312.65p 318.75p 68457
05/08/2011 347.00p 351.50p 333.00p 347.50p 90758
04/08/2011 350.00p 354.00p 325.50p 335.00p 101739
03/08/2011 350.00p 352.60p 345.00p 350.50p 24863
02/08/2011 325.00p 352.50p 325.00p 352.50p 43110
01/08/2011 355.00p 357.23p 349.50p 352.75p 24740
29/07/2011 360.00p 360.00p 351.50p 356.25p 7156
28/07/2011 350.50p 360.00p 350.00p 360.00p 4855
27/07/2011 355.00p 360.00p 350.00p 354.25p 23727
26/07/2011 350.00p 360.00p 345.00p 360.00p 34894
25/07/2011 349.50p 353.25p 349.50p 352.50p 26902
22/07/2011 350.00p 356.00p 347.00p 356.00p 4955
21/07/2011 355.00p 360.00p 350.00p 350.00p 17361
20/07/2011 357.50p 358.30p 350.00p 353.50p 11928
19/07/2011 330.00p 360.00p 330.00p 360.00p 22967
18/07/2011 335.50p 350.00p 332.50p 342.50p 66567
15/07/2011 350.00p 355.00p 343.10p 350.00p 65975
14/07/2011 355.00p 357.30p 350.00p 356.00p 15702
13/07/2011 353.50p 359.00p 348.50p 355.75p 62582
12/07/2011 345.00p 358.95p 335.00p 351.00p 64954
11/07/2011 330.00p 350.00p 326.25p 347.50p 53600
08/07/2011 330.00p 341.15p 327.50p 340.00p 64547
07/07/2011 327.00p 327.80p 321.25p 325.00p 15308
06/07/2011 320.00p 329.50p 319.00p 325.00p 181148
05/07/2011 325.00p 330.00p 316.00p 322.50p 21028
04/07/2011 327.50p 335.00p 312.50p 317.50p 28881
01/07/2011 316.00p 330.00p 306.40p 327.50p 53189
30/06/2011 312.50p 319.90p 310.00p 315.00p 41291
29/06/2011 290.00p 307.66p 287.50p 307.00p 1065300
28/06/2011 267.50p 289.50p 267.50p 289.50p 21923
27/06/2011 275.00p 282.00p 270.00p 272.50p 1663
24/06/2011 262.50p 278.75p 262.50p 278.75p 30132
23/06/2011 275.00p 282.75p 266.25p 271.50p 22050
22/06/2011 276.50p 286.75p 272.50p 283.75p 61141
21/06/2011 272.50p 277.01p 265.00p 272.50p 15400
20/06/2011 264.50p 277.25p 264.00p 264.00p 3299
17/06/2011 267.50p 275.85p 265.00p 270.00p 10471
16/06/2011 275.00p 277.50p 262.50p 267.50p 26748
15/06/2011 275.50p 295.00p 275.00p 277.50p 10119
14/06/2011 283.00p 287.50p 275.00p 275.00p 5891
13/06/2011 283.00p 289.50p 282.50p 282.50p 2701
10/06/2011 294.00p 295.00p 280.50p 282.50p 2825
09/06/2011 285.00p 296.88p 283.75p 285.00p 12632
08/06/2011 293.00p 297.10p 288.09p 293.50p 5822
07/06/2011 307.50p 307.50p 293.00p 296.50p 17173
06/06/2011 287.50p 300.00p 279.50p 292.50p 37156
03/06/2011 287.50p 298.50p 275.00p 278.75p 22175
02/06/2011 276.00p 285.20p 276.00p 283.50p 12467
01/06/2011 282.50p 294.30p 282.50p 290.00p 6366
31/05/2011 285.00p 291.25p 285.00p 291.25p 5145
27/05/2011 295.00p 295.00p 290.60p 292.50p 9373
26/05/2011 287.50p 295.00p 287.20p 290.00p 11206
25/05/2011 299.50p 299.50p 294.40p 295.00p 8975
24/05/2011 300.00p 300.00p 285.00p 285.00p 7086
23/05/2011 300.00p 306.00p 292.50p 292.50p 19533
20/05/2011 297.50p 297.50p 288.25p 290.00p 24375
19/05/2011 300.00p 300.00p 285.00p 299.50p 2839
18/05/2011 300.00p 300.00p 285.00p 295.00p 18194
17/05/2011 306.00p 306.00p 287.50p 287.50p 43154
16/05/2011 297.00p 305.00p 292.50p 303.00p 55990
13/05/2011 287.50p 300.00p 278.75p 297.50p 23679
12/05/2011 275.00p 287.50p 275.00p 282.50p 10413
11/05/2011 290.00p 296.00p 275.00p 275.00p 5621
10/05/2011 295.00p 298.50p 288.55p 289.00p 6151
09/05/2011 299.50p 299.50p 282.92p 295.00p 7018
06/05/2011 300.00p 300.00p 275.00p 286.00p 11087
05/05/2011 295.00p 301.00p 280.50p 280.50p 17517
04/05/2011 325.00p 325.00p 292.50p 300.00p 42244
03/05/2011 300.00p 325.00p 288.65p 295.00p 178296
28/04/2011 287.50p 298.50p 275.00p 288.00p 14235
27/04/2011 280.00p 296.25p 275.90p 282.50p 14083
26/04/2011 285.00p 299.50p 275.00p 275.00p 12615
21/04/2011 280.50p 287.65p 275.00p 275.00p 53684
20/04/2011 290.00p 291.75p 287.50p 287.50p 1557
19/04/2011 287.50p 290.00p 285.00p 285.00p 4169
18/04/2011 300.00p 300.50p 280.50p 280.50p 27374
15/04/2011 281.00p 300.00p 281.00p 292.50p 28044
14/04/2011 290.95p 300.00p 280.50p 300.00p 673
13/04/2011 287.50p 295.25p 280.50p 280.50p 4360
12/04/2011 284.65p 293.50p 284.65p 290.50p 2017
11/04/2011 288.00p 300.20p 288.00p 290.50p 16793
08/04/2011 300.00p 301.00p 290.00p 293.75p 8379
07/04/2011 294.50p 300.00p 291.00p 300.00p 13003
06/04/2011 300.00p 300.00p 278.00p 290.00p 3555
05/04/2011 300.00p 300.00p 277.00p 277.50p 5990
04/04/2011 288.00p 292.05p 274.00p 279.50p 32130
01/04/2011 300.00p 307.85p 289.00p 289.50p 19692
31/03/2011 276.00p 300.00p 276.00p 291.50p 12980
30/03/2011 287.50p 297.50p 280.50p 289.25p 10577
29/03/2011 276.00p 286.50p 271.00p 282.50p 34003
28/03/2011 300.00p 300.00p 270.40p 287.50p 6566
25/03/2011 290.00p 290.00p 270.90p 287.50p 13227
24/03/2011 287.50p 287.50p 272.50p 272.50p 21968
23/03/2011 275.00p 287.50p 273.20p 287.50p 37305
22/03/2011 275.50p 293.50p 268.74p 281.25p 12196
21/03/2011 295.00p 315.00p 277.50p 297.50p 16612
18/03/2011 291.00p 291.00p 275.50p 277.50p 4864
17/03/2011 290.00p 290.00p 276.80p 287.50p 3426
16/03/2011 290.00p 290.00p 265.50p 277.75p 2483
15/03/2011 277.50p 291.00p 262.50p 268.75p 23827
14/03/2011 290.00p 300.00p 282.50p 291.00p 7821
11/03/2011 320.00p 322.88p 282.50p 304.50p 19651
10/03/2011 313.00p 319.60p 303.90p 315.00p 13576
09/03/2011 325.00p 336.30p 320.00p 320.25p 18307
08/03/2011 340.00p 340.00p 300.00p 325.00p 28988
07/03/2011 345.00p 345.00p 305.00p 305.00p 18923
04/03/2011 325.00p 340.00p 314.75p 332.25p 19767
03/03/2011 310.50p 325.00p 310.50p 325.00p 5155
02/03/2011 330.00p 330.10p 306.85p 317.25p 20834
01/03/2011 327.50p 340.45p 327.50p 328.50p 7145
28/02/2011 325.00p 342.00p 325.00p 331.25p 9762
25/02/2011 315.50p 340.00p 315.50p 325.00p 7559
24/02/2011 310.50p 317.90p 310.00p 312.50p 4908
23/02/2011 325.00p 334.50p 309.50p 317.00p 14907
22/02/2011 330.00p 335.60p 325.00p 327.50p 4770
21/02/2011 347.50p 347.50p 327.50p 327.50p 10903
18/02/2011 350.00p 350.00p 337.50p 341.25p 7752
17/02/2011 345.00p 349.50p 335.72p 349.50p 10304
16/02/2011 358.60p 357.50p 330.00p 357.50p 34196
15/02/2011 325.00p 362.50p 312.50p 359.00p 95515
14/02/2011 329.35p 340.00p 302.17p 320.00p 56058
11/02/2011 295.00p 304.19p 295.00p 304.00p 80130
10/02/2011 281.00p 291.50p 275.00p 291.50p 45123
09/02/2011 275.50p 284.40p 274.43p 281.50p 68985
08/02/2011 275.00p 278.01p 271.35p 276.50p 50923
07/02/2011 290.00p 290.00p 270.00p 273.00p 49593
04/02/2011 275.00p 282.05p 273.62p 276.50p 19670
03/02/2011 280.00p 281.90p 275.00p 275.00p 18044
02/02/2011 290.00p 290.00p 271.00p 276.50p 25313
01/02/2011 280.00p 288.20p 271.08p 279.00p 22571
31/01/2011 288.50p 290.00p 271.93p 290.00p 14808
28/01/2011 287.50p 289.25p 281.13p 288.50p 9424
27/01/2011 279.00p 292.18p 277.90p 286.50p 13924
26/01/2011 277.50p 285.00p 272.20p 279.00p 10204
25/01/2011 275.00p 278.50p 272.20p 276.50p 1051
24/01/2011 270.50p 278.00p 270.50p 275.00p 72275
21/01/2011 280.00p 280.00p 272.60p 275.00p 8954
20/01/2011 277.50p 281.85p 271.32p 275.00p 13690
19/01/2011 285.00p 285.00p 275.00p 280.00p 22345
18/01/2011 287.50p 287.50p 275.00p 280.00p 91095
17/01/2011 290.00p 293.15p 274.00p 274.00p 101905
14/01/2011 280.00p 289.88p 275.90p 285.00p 104836
13/01/2011 275.50p 287.95p 275.00p 279.00p 35977
12/01/2011 285.00p 285.00p 275.50p 281.00p 115187
11/01/2011 285.00p 287.50p 277.50p 285.00p 41680
10/01/2011 277.50p 290.00p 277.50p 277.50p 26750
07/01/2011 270.00p 280.00p 270.00p 280.00p 42760
06/01/2011 282.50p 282.50p 271.00p 271.00p 14700
05/01/2011 287.50p 287.50p 275.00p 282.50p 29774
04/01/2011 287.50p 288.95p 277.50p 282.50p 35732
31/12/2010 275.00p 282.50p 271.90p 276.50p 18952
30/12/2010 282.50p 282.50p 269.75p 275.00p 11084
29/12/2010 285.00p 285.00p 268.00p 276.50p 6810
24/12/2010 282.50p 285.00p 275.50p 285.00p 6071
23/12/2010 285.00p 285.00p 279.00p 285.00p 10082
22/12/2010 300.00p 316.00p 273.55p 285.00p 129705
21/12/2010 285.00p 287.50p 265.00p 270.00p 26370
20/12/2010 280.00p 295.00p 267.50p 277.50p 122051
17/12/2010 290.00p 298.90p 285.00p 290.00p 50310
16/12/2010 292.50p 300.00p 288.50p 298.50p 43331
15/12/2010 315.00p 315.00p 287.50p 287.50p 62360
14/12/2010 349.50p 362.00p 290.00p 300.00p 173181
13/12/2010 365.00p 365.00p 284.89p 331.82p 67307
10/12/2010 393.92p 425.32p 379.22p 379.22p 54593
09/12/2010 449.85p 449.85p 397.35p 407.66p 19554
08/12/2010 427.57p 445.11p 427.10p 427.10p 7305
07/12/2010 427.10p 450.32p 427.10p 427.10p 5195
06/12/2010 438.95p 450.32p 427.57p 433.26p 4080
03/12/2010 432.31p 446.25p 431.36p 438.95p 2596
02/12/2010 417.62p 451.08p 417.14p 432.31p 8860

*Close Price adjusted for both dividends and splits