Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/11/2009 592.53p 592.53p 568.83p 580.68p 4277
27/11/2009 545.13p 568.83p 545.13p 568.83p 5909
26/11/2009 568.83p 592.53p 545.13p 580.68p 11174
25/11/2009 580.68p 592.53p 568.83p 592.53p 37782
24/11/2009 604.38p 616.23p 568.83p 592.53p 22843
23/11/2009 628.08p 639.94p 592.53p 616.23p 8290
20/11/2009 639.94p 639.94p 604.38p 628.08p 7780
19/11/2009 639.94p 668.38p 628.08p 628.08p 11773
18/11/2009 663.64p 663.64p 630.31p 639.94p 13859
17/11/2009 628.08p 663.64p 619.31p 639.94p 8825
16/11/2009 639.94p 639.94p 604.38p 628.08p 17205
13/11/2009 651.79p 651.79p 616.23p 628.08p 31357
12/11/2009 639.94p 663.87p 613.15p 639.94p 20700
11/11/2009 651.79p 663.64p 639.94p 663.64p 6548
10/11/2009 663.64p 675.49p 651.79p 675.49p 10220
09/11/2009 675.49p 675.49p 639.94p 639.94p 13410
06/11/2009 651.79p 699.19p 639.94p 651.79p 31546
05/11/2009 663.64p 663.64p 616.23p 663.64p 22035
04/11/2009 651.79p 687.34p 639.94p 675.49p 19058
03/11/2009 687.34p 687.34p 628.08p 639.94p 22902
02/11/2009 663.64p 699.19p 639.94p 699.19p 10386
30/10/2009 639.94p 663.64p 616.23p 663.64p 15091
29/10/2009 639.94p 639.94p 616.23p 616.23p 15582
28/10/2009 663.64p 675.49p 592.53p 628.08p 42938
27/10/2009 651.79p 663.64p 616.23p 651.79p 13845
26/10/2009 663.64p 687.34p 639.94p 651.79p 19255
23/10/2009 699.19p 722.89p 663.64p 687.34p 12121
22/10/2009 663.64p 687.34p 651.79p 687.34p 11926
21/10/2009 687.34p 734.74p 663.64p 711.04p 34232
20/10/2009 711.04p 711.04p 639.94p 663.64p 66969
19/10/2009 746.59p 746.59p 699.19p 699.19p 51327
16/10/2009 782.14p 817.69p 699.19p 746.59p 167261
15/10/2009 604.38p 1,031.01p 604.38p 805.84p 912901
14/10/2009 509.58p 509.58p 509.58p 509.58p 6107
13/10/2009 509.58p 545.13p 497.73p 545.13p 10102
12/10/2009 568.83p 568.83p 521.43p 533.28p 9902
09/10/2009 485.88p 521.43p 485.88p 521.43p 11737
08/10/2009 521.43p 521.43p 485.88p 509.58p 4932
07/10/2009 485.88p 497.73p 485.88p 497.73p 9429
06/10/2009 497.73p 509.58p 485.88p 497.73p 9343
05/10/2009 485.88p 521.43p 485.88p 509.58p 11347
02/10/2009 521.43p 521.43p 485.88p 509.58p 10537
01/10/2009 485.88p 509.58p 485.88p 509.58p 6960
30/09/2009 545.13p 545.13p 497.73p 533.28p 12748
29/09/2009 485.88p 568.83p 485.88p 533.28p 13809
28/09/2009 497.73p 568.83p 497.73p 509.58p 10145
25/09/2009 521.43p 545.13p 509.58p 545.13p 7091
24/09/2009 497.73p 568.83p 497.73p 568.83p 12933
23/09/2009 521.43p 568.83p 497.73p 509.58p 19599
22/09/2009 545.13p 568.83p 474.03p 533.28p 34418
21/09/2009 568.83p 592.53p 568.83p 580.68p 9588

*Close Price adjusted for both dividends and splits