Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/07/2010 465.97p 485.88p 458.38p 485.88p 5366
14/07/2010 464.55p 482.70p 458.86p 458.86p 10706
13/07/2010 474.03p 489.43p 470.42p 474.03p 9910
12/07/2010 497.73p 500.10p 477.82p 485.88p 28047
09/07/2010 474.03p 497.73p 474.03p 497.73p 11395
08/07/2010 485.88p 491.33p 474.03p 485.88p 4158
07/07/2010 474.03p 497.73p 471.28p 474.03p 8396
06/07/2010 455.54p 474.03p 455.54p 457.44p 3487
05/07/2010 474.03p 489.81p 459.81p 473.08p 14337
02/07/2010 485.88p 523.32p 475.80p 485.88p 18102
01/07/2010 509.58p 545.13p 485.88p 509.58p 13523
30/06/2010 521.43p 538.02p 501.28p 521.43p 2479
29/06/2010 497.73p 521.43p 497.73p 521.43p 8648
28/06/2010 568.83p 580.68p 521.43p 533.28p 12284
25/06/2010 545.13p 556.98p 513.51p 545.13p 8732
24/06/2010 545.13p 551.67p 530.91p 545.13p 5448
23/06/2010 556.98p 556.98p 524.98p 545.13p 13880
22/06/2010 521.43p 533.28p 498.68p 521.43p 8243
21/06/2010 497.73p 533.28p 469.95p 533.28p 33521
18/06/2010 485.88p 485.88p 464.76p 485.88p 27171
17/06/2010 485.88p 521.43p 474.50p 485.88p 20250
16/06/2010 485.88p 485.88p 467.53p 485.88p 21268
15/06/2010 474.03p 485.88p 465.16p 485.88p 13255
14/06/2010 485.88p 524.39p 454.70p 462.18p 42884
11/06/2010 462.18p 482.91p 450.32p 474.03p 27937
10/06/2010 462.18p 474.03p 454.28p 455.06p 20277
09/06/2010 450.32p 469.29p 450.32p 462.18p 523
08/06/2010 450.80p 455.06p 450.32p 450.32p 3335
07/06/2010 460.28p 470.47p 450.32p 450.32p 21403
04/06/2010 474.03p 475.83p 450.32p 450.32p 7410
03/06/2010 462.18p 474.03p 450.80p 456.49p 4042
02/06/2010 474.03p 481.71p 458.17p 470.71p 3631
01/06/2010 469.29p 483.98p 467.20p 474.03p 5732
28/05/2010 469.29p 483.98p 466.92p 466.92p 6869
27/05/2010 474.03p 484.57p 469.76p 469.76p 3030
26/05/2010 474.03p 484.57p 463.60p 474.03p 5029
25/05/2010 462.65p 521.43p 450.80p 452.22p 22837
24/05/2010 474.03p 477.11p 462.18p 474.03p 5621
21/05/2010 464.55p 467.06p 451.75p 457.91p 4548
20/05/2010 462.18p 463.60p 462.18p 463.60p 13203
19/05/2010 474.03p 485.88p 462.18p 462.18p 15233
18/05/2010 474.03p 502.47p 474.03p 485.88p 3778
17/05/2010 497.73p 497.73p 478.77p 485.88p 1398
14/05/2010 497.73p 505.79p 474.03p 497.73p 10655
13/05/2010 462.18p 506.02p 462.18p 497.73p 9212
12/05/2010 459.81p 468.81p 459.81p 462.18p 1644
11/05/2010 450.32p 467.39p 450.32p 466.92p 15264
10/05/2010 473.55p 473.55p 436.10p 450.80p 22822
07/05/2010 450.32p 470.09p 433.88p 457.44p 7031
06/05/2010 459.81p 469.29p 450.32p 469.29p 5274
05/05/2010 441.32p 460.42p 441.32p 451.75p 16325
04/05/2010 450.32p 459.81p 433.97p 445.58p 21661
30/04/2010 438.47p 445.58p 432.31p 440.84p 9393
29/04/2010 438.47p 462.18p 438.47p 445.58p 6647
28/04/2010 455.06p 461.82p 426.62p 443.69p 21276
27/04/2010 474.03p 474.03p 450.32p 450.32p 9167
26/04/2010 450.32p 469.29p 443.83p 462.18p 3615
23/04/2010 457.44p 470.83p 450.32p 450.32p 9512
22/04/2010 459.81p 474.14p 457.44p 457.44p 11258
21/04/2010 457.44p 485.88p 457.44p 457.44p 7010
20/04/2010 485.88p 485.88p 450.80p 468.34p 14765
19/04/2010 497.73p 497.73p 474.03p 485.88p 4802
16/04/2010 485.88p 497.73p 474.03p 485.88p 20281
15/04/2010 474.03p 480.66p 472.25p 473.08p 2444
14/04/2010 467.39p 489.72p 450.32p 474.03p 17169
13/04/2010 474.03p 474.31p 472.13p 474.03p 2246
12/04/2010 497.73p 497.73p 472.22p 485.88p 1052
09/04/2010 497.73p 497.73p 474.03p 497.73p 14421
08/04/2010 485.88p 494.76p 459.81p 459.81p 4581
07/04/2010 471.66p 497.73p 463.22p 474.03p 15148
06/04/2010 450.32p 474.91p 433.95p 450.32p 15730
01/04/2010 452.69p 466.92p 431.36p 431.36p 9442
31/03/2010 464.55p 464.55p 450.32p 459.33p 13443
30/03/2010 462.18p 469.76p 455.06p 457.44p 6735
29/03/2010 462.18p 469.76p 452.79p 457.44p 21196
26/03/2010 464.55p 474.03p 464.55p 468.34p 8416
25/03/2010 485.88p 485.88p 464.55p 474.03p 15591
24/03/2010 485.88p 485.88p 466.92p 485.88p 7137
23/03/2010 485.88p 491.56p 469.29p 485.88p 34961
22/03/2010 497.73p 497.73p 474.03p 474.03p 16190
19/03/2010 474.03p 494.76p 474.03p 474.03p 13228
18/03/2010 485.88p 497.73p 474.03p 485.88p 9159
17/03/2010 509.58p 509.58p 474.03p 485.88p 15451
16/03/2010 509.58p 533.28p 485.88p 497.73p 23005
15/03/2010 521.43p 533.28p 509.58p 509.58p 14061
12/03/2010 521.43p 532.09p 513.13p 521.43p 272
11/03/2010 521.43p 553.07p 520.13p 521.43p 23993
10/03/2010 545.13p 556.98p 507.79p 509.58p 14108
09/03/2010 521.43p 545.13p 515.50p 521.43p 17313
08/03/2010 533.28p 533.28p 512.66p 521.43p 5127
05/03/2010 509.58p 533.28p 509.58p 533.28p 12094
04/03/2010 521.43p 521.43p 509.58p 521.43p 10404
03/03/2010 521.43p 529.72p 509.58p 509.58p 1982
02/03/2010 521.43p 529.72p 497.73p 521.43p 17973
01/03/2010 533.28p 533.28p 509.58p 509.58p 5682
26/02/2010 509.58p 533.28p 509.58p 521.43p 2433
25/02/2010 521.43p 527.59p 509.58p 509.58p 3355
24/02/2010 509.58p 528.54p 509.58p 521.43p 1478
23/02/2010 533.28p 539.44p 509.58p 533.28p 6417
22/02/2010 521.43p 542.76p 518.35p 533.28p 42011
19/02/2010 533.28p 533.28p 506.50p 521.43p 8061
18/02/2010 521.43p 528.54p 497.73p 521.43p 65067
17/02/2010 521.43p 539.44p 521.43p 533.28p 22221
16/02/2010 545.13p 545.13p 521.43p 545.13p 558
15/02/2010 533.28p 545.13p 524.98p 545.13p 3299
12/02/2010 545.13p 556.98p 525.22p 545.13p 2907
11/02/2010 545.13p 545.13p 521.43p 545.13p 1769
10/02/2010 521.43p 545.13p 521.43p 545.13p 1245
09/02/2010 545.13p 545.13p 523.23p 533.28p 805
08/02/2010 533.28p 535.65p 522.61p 533.28p 593
05/02/2010 521.43p 549.87p 521.43p 521.43p 5485
04/02/2010 568.83p 570.02p 533.28p 533.28p 3031
03/02/2010 545.13p 554.61p 534.23p 545.13p 3074
02/02/2010 545.13p 549.40p 523.21p 545.13p 790
01/02/2010 592.53p 592.53p 537.55p 545.13p 11887
29/01/2010 545.13p 556.98p 533.28p 556.98p 11850
28/01/2010 545.13p 567.08p 535.18p 556.98p 9262
27/01/2010 545.13p 568.83p 522.61p 545.13p 34938
26/01/2010 545.13p 545.13p 533.28p 545.13p 14104
25/01/2010 556.98p 556.98p 521.43p 545.13p 6161
22/01/2010 568.83p 568.83p 524.27p 533.28p 8337
21/01/2010 592.53p 592.53p 534.49p 556.98p 6602
20/01/2010 580.68p 580.68p 556.98p 568.83p 11174
19/01/2010 568.83p 577.16p 545.13p 556.98p 6350
18/01/2010 533.28p 583.64p 533.28p 568.83p 5124
15/01/2010 568.83p 568.83p 521.43p 556.98p 11619
14/01/2010 545.13p 561.01p 521.43p 521.43p 9052
13/01/2010 556.98p 568.83p 521.43p 521.43p 5721
12/01/2010 568.83p 568.83p 521.43p 521.43p 4144
11/01/2010 556.98p 568.83p 527.12p 545.13p 7656
08/01/2010 545.13p 568.83p 521.81p 568.83p 4857
07/01/2010 556.98p 565.04p 533.66p 556.98p 8616
06/01/2010 568.83p 587.22p 556.98p 556.98p 4130
05/01/2010 568.83p 590.16p 547.50p 568.83p 8331
04/01/2010 533.28p 568.83p 521.43p 568.83p 13753
31/12/2009 533.28p 545.13p 524.98p 533.28p 2964
30/12/2009 556.98p 556.98p 529.96p 533.28p 5520
29/12/2009 556.98p 556.98p 536.83p 545.13p 1172
24/12/2009 556.98p 556.98p 536.83p 556.98p 424
23/12/2009 521.43p 568.83p 509.58p 545.13p 10532
22/12/2009 521.43p 568.83p 517.07p 545.13p 14479
21/12/2009 521.43p 568.83p 509.96p 521.43p 12734
18/12/2009 521.43p 533.28p 501.28p 521.43p 9930
17/12/2009 521.43p 524.98p 497.73p 509.58p 13572
16/12/2009 521.43p 545.13p 521.43p 533.28p 3502
15/12/2009 533.28p 568.83p 514.93p 545.13p 20497
14/12/2009 485.88p 533.28p 474.03p 533.28p 21732
11/12/2009 509.58p 516.69p 474.03p 509.58p 24911
10/12/2009 509.58p 533.28p 472.13p 509.58p 55046
09/12/2009 545.13p 545.13p 472.13p 474.03p 34472
08/12/2009 592.53p 592.53p 497.73p 545.13p 29904
07/12/2009 521.43p 568.83p 521.43p 556.98p 6979
04/12/2009 533.28p 573.57p 526.79p 545.13p 6439
03/12/2009 545.13p 580.68p 533.28p 533.28p 12451
02/12/2009 556.98p 588.65p 521.43p 556.98p 21707
01/12/2009 568.83p 592.53p 545.13p 545.13p 15534
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

*Close Price adjusted for both dividends and splits