Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2024 316.50p 333.96p 315.00p 331.00p 229494
30/05/2024 310.00p 328.00p 310.00p 320.50p 156135
29/05/2024 327.00p 327.00p 311.50p 315.00p 117382
28/05/2024 325.50p 337.00p 315.00p 315.00p 107653
24/05/2024 329.00p 338.59p 320.99p 327.00p 124216
23/05/2024 323.00p 344.77p 323.00p 334.50p 185854
22/05/2024 328.00p 336.30p 326.10p 328.50p 104907
21/05/2024 323.50p 337.50p 320.50p 331.50p 135921
20/05/2024 318.00p 332.50p 317.00p 326.00p 94382
17/05/2024 329.00p 334.00p 320.00p 323.50p 129486
16/05/2024 319.00p 333.50p 318.50p 331.00p 189015
15/05/2024 324.00p 330.01p 313.00p 322.00p 220204
14/05/2024 319.50p 332.53p 312.50p 320.00p 223161
13/05/2024 315.00p 328.00p 312.00p 317.50p 291193
10/05/2024 327.00p 329.50p 315.00p 315.00p 386901
09/05/2024 338.50p 341.50p 315.00p 320.00p 275530
08/05/2024 319.50p 341.00p 310.50p 335.00p 428729
07/05/2024 335.00p 357.39p 308.50p 316.00p 1013899
03/05/2024 304.00p 350.00p 301.53p 328.00p 1141114
02/05/2024 280.50p 304.77p 280.50p 300.00p 325249
01/05/2024 280.00p 289.00p 268.50p 287.00p 495431
30/04/2024 259.50p 289.84p 250.50p 276.50p 627154
29/04/2024 224.00p 262.94p 220.52p 260.00p 641647
26/04/2024 222.00p 234.00p 213.95p 228.50p 246515
25/04/2024 219.00p 223.00p 212.50p 220.00p 157766
24/04/2024 218.00p 225.00p 211.50p 218.50p 223385
23/04/2024 215.50p 220.00p 211.50p 215.00p 663842
22/04/2024 206.00p 216.50p 203.20p 212.50p 590476
19/04/2024 202.00p 208.00p 200.00p 203.00p 168548
18/04/2024 196.00p 205.00p 190.00p 205.00p 148760
17/04/2024 196.00p 197.00p 187.83p 190.40p 363585
16/04/2024 204.00p 204.00p 193.00p 195.20p 148843
15/04/2024 202.00p 202.84p 195.80p 202.00p 55406
12/04/2024 198.00p 209.67p 198.00p 202.50p 150474
11/04/2024 204.50p 209.50p 197.53p 209.50p 92591
10/04/2024 196.00p 207.63p 196.00p 202.50p 107988
09/04/2024 203.00p 203.81p 198.13p 203.00p 182902
08/04/2024 201.50p 206.50p 201.00p 201.00p 372601
05/04/2024 200.00p 203.50p 197.23p 203.50p 55261
04/04/2024 199.00p 205.00p 197.00p 203.00p 115184
03/04/2024 196.20p 203.00p 190.20p 199.00p 234212
02/04/2024 202.00p 206.34p 195.40p 196.00p 258239
28/03/2024 199.00p 202.50p 193.63p 201.00p 168763
27/03/2024 195.00p 199.80p 190.80p 197.20p 189881
26/03/2024 194.60p 195.84p 190.77p 194.60p 396462
25/03/2024 187.20p 198.00p 187.20p 194.40p 179394
22/03/2024 194.00p 198.80p 188.62p 196.80p 178587
21/03/2024 190.00p 195.40p 185.00p 194.80p 137540
20/03/2024 187.80p 187.80p 186.60p 191.00p 176574
19/03/2024 187.80p 193.80p 184.00p 186.60p 145268
18/03/2024 193.20p 193.80p 186.89p 190.00p 111753
15/03/2024 193.80p 196.00p 183.60p 189.20p 2358437
14/03/2024 195.80p 202.00p 190.73p 197.80p 201911
13/03/2024 215.00p 215.00p 193.60p 197.40p 139920
12/03/2024 214.00p 214.50p 202.00p 209.00p 175964
11/03/2024 220.00p 220.00p 204.00p 210.00p 247723
08/03/2024 206.00p 216.54p 199.40p 215.00p 451373
07/03/2024 200.00p 208.34p 192.20p 206.00p 185820
06/03/2024 195.60p 200.00p 188.72p 195.40p 404452
05/03/2024 168.40p 193.00p 168.40p 190.00p 1133890
04/03/2024 170.00p 178.00p 167.00p 167.20p 182232
01/03/2024 174.00p 174.00p 167.60p 171.00p 153662
29/02/2024 173.00p 179.80p 168.40p 172.00p 306333
28/02/2024 173.60p 179.80p 169.20p 172.20p 71550
27/02/2024 170.00p 177.40p 169.00p 172.80p 328004
26/02/2024 167.60p 172.00p 167.00p 170.00p 151917
23/02/2024 173.00p 177.01p 167.60p 169.40p 272649
22/02/2024 173.00p 173.80p 169.60p 169.60p 381716
21/02/2024 169.00p 175.80p 168.00p 170.80p 1253154
20/02/2024 171.00p 173.60p 169.00p 169.00p 405570
19/02/2024 175.00p 179.20p 170.00p 170.80p 194521
16/02/2024 176.00p 178.80p 173.00p 176.20p 37580
15/02/2024 172.00p 177.80p 171.04p 175.60p 88870
14/02/2024 170.00p 172.80p 170.00p 170.00p 69463
13/02/2024 175.00p 179.60p 170.00p 170.00p 221104
12/02/2024 181.40p 187.00p 175.20p 176.80p 34275
09/02/2024 178.20p 181.82p 177.00p 177.00p 26764
08/02/2024 178.00p 180.00p 175.00p 175.20p 108524
07/02/2024 180.00p 180.00p 176.00p 176.00p 122310
06/02/2024 180.20p 184.80p 177.20p 179.80p 85904
05/02/2024 178.00p 183.68p 177.00p 180.00p 101226
02/02/2024 180.00p 182.80p 177.00p 178.20p 142109
01/02/2024 181.20p 186.07p 177.86p 178.40p 130000
31/01/2024 181.00p 185.17p 181.00p 181.80p 98976
30/01/2024 180.20p 189.80p 178.20p 182.00p 329150
29/01/2024 181.20p 189.80p 176.40p 180.60p 193838
26/01/2024 184.40p 189.20p 176.60p 180.20p 137970
25/01/2024 180.00p 184.20p 176.40p 181.80p 84054
24/01/2024 189.80p 189.80p 177.60p 177.60p 152592
23/01/2024 181.00p 183.40p 180.00p 180.00p 180681
22/01/2024 185.00p 193.20p 180.00p 180.00p 79382
19/01/2024 181.40p 190.80p 180.00p 180.80p 103775
18/01/2024 188.00p 192.38p 180.00p 180.60p 484740
17/01/2024 188.40p 195.80p 181.00p 184.40p 202500
16/01/2024 192.20p 197.80p 188.40p 188.40p 126143
15/01/2024 189.00p 198.80p 188.00p 197.00p 144803
12/01/2024 190.00p 195.20p 185.00p 193.00p 115394
11/01/2024 203.50p 203.50p 190.00p 191.00p 117591
10/01/2024 200.50p 205.00p 193.80p 194.40p 85617
09/01/2024 201.00p 203.13p 195.80p 201.00p 87597
08/01/2024 207.00p 217.50p 201.50p 204.00p 135226
05/01/2024 212.00p 218.50p 207.50p 212.00p 84785
04/01/2024 212.00p 214.93p 208.00p 212.00p 97556
03/01/2024 208.00p 215.00p 204.52p 213.00p 125946
02/01/2024 214.50p 216.50p 205.00p 210.00p 151638
29/12/2023 216.00p 220.50p 215.09p 220.00p 23163
28/12/2023 203.00p 220.00p 203.00p 217.50p 156026
27/12/2023 196.20p 215.00p 194.60p 212.00p 187427
22/12/2023 195.20p 199.00p 194.40p 197.00p 83830
21/12/2023 199.00p 202.93p 194.60p 197.00p 185610
20/12/2023 193.40p 210.00p 193.40p 198.00p 165487
19/12/2023 195.00p 204.00p 195.00p 201.50p 169835
18/12/2023 198.00p 202.00p 195.00p 195.00p 70344
15/12/2023 201.00p 207.50p 198.00p 198.00p 224308
14/12/2023 190.00p 206.00p 190.00p 201.00p 374493
13/12/2023 192.00p 194.00p 188.80p 190.00p 149980
12/12/2023 202.50p 203.50p 190.20p 191.20p 341693
11/12/2023 204.00p 208.60p 194.00p 197.80p 438026
08/12/2023 182.80p 200.50p 180.73p 198.40p 637431
07/12/2023 189.80p 189.80p 178.80p 182.20p 363884
06/12/2023 181.00p 192.40p 178.44p 179.80p 304772
05/12/2023 175.00p 180.81p 172.40p 177.00p 297092
04/12/2023 174.40p 180.00p 166.00p 174.00p 1540944
01/12/2023 170.00p 172.75p 164.29p 168.00p 399432
30/11/2023 171.40p 180.40p 166.80p 166.80p 2484220
29/11/2023 171.80p 175.21p 171.00p 172.00p 233564
28/11/2023 175.00p 177.80p 171.00p 172.00p 1275801
27/11/2023 179.00p 186.20p 174.00p 174.60p 456563
24/11/2023 183.00p 184.40p 177.00p 178.00p 291150
23/11/2023 181.00p 187.00p 177.65p 180.00p 383193
22/11/2023 188.00p 192.00p 180.20p 187.00p 248099
21/11/2023 195.00p 199.80p 182.20p 192.00p 206547
20/11/2023 201.50p 204.50p 189.43p 193.00p 136638
17/11/2023 194.60p 202.17p 193.01p 195.80p 173310
16/11/2023 203.50p 211.30p 191.65p 194.80p 243473
15/11/2023 210.00p 217.50p 200.00p 207.50p 420326
14/11/2023 193.60p 215.50p 192.00p 210.00p 205066
13/11/2023 200.00p 201.12p 190.20p 193.20p 137775
10/11/2023 220.00p 220.00p 198.20p 199.40p 165656
09/11/2023 218.50p 221.50p 208.38p 211.00p 215741
08/11/2023 224.50p 227.78p 213.00p 213.00p 166475
07/11/2023 221.00p 225.00p 210.50p 221.50p 162411
06/11/2023 210.00p 232.50p 207.52p 222.00p 183512
03/11/2023 202.00p 215.02p 202.00p 210.00p 573126
02/11/2023 208.50p 212.86p 199.46p 201.50p 276753
01/11/2023 212.50p 212.50p 198.20p 204.50p 225738
31/10/2023 211.50p 218.50p 210.88p 212.00p 267614
30/10/2023 219.50p 224.00p 212.75p 214.00p 382671
27/10/2023 211.00p 219.50p 204.50p 215.50p 230768
26/10/2023 218.50p 220.18p 210.50p 213.00p 197106
25/10/2023 230.00p 236.50p 215.00p 218.50p 582764
24/10/2023 239.00p 239.50p 228.50p 230.00p 83603
23/10/2023 240.00p 254.00p 220.00p 235.00p 1142746
20/10/2023 262.00p 262.00p 240.50p 243.50p 148403
19/10/2023 255.00p 267.50p 250.22p 251.00p 171628
18/10/2023 260.00p 269.50p 245.00p 258.50p 237814
17/10/2023 271.00p 287.23p 260.00p 262.00p 267288
16/10/2023 271.50p 285.00p 271.00p 275.50p 83552
13/10/2023 295.50p 298.75p 275.50p 283.50p 125752
12/10/2023 295.00p 309.50p 290.00p 294.00p 367626
11/10/2023 300.00p 309.50p 290.50p 298.50p 74949
10/10/2023 300.00p 308.50p 300.00p 304.50p 131345
09/10/2023 300.00p 306.50p 297.00p 299.50p 301032
06/10/2023 290.50p 299.50p 288.00p 296.00p 373806
05/10/2023 309.00p 309.50p 287.50p 287.50p 667914
04/10/2023 305.00p 310.49p 297.00p 297.00p 113653
03/10/2023 305.00p 308.00p 298.00p 307.00p 107590
02/10/2023 310.00p 318.63p 300.50p 307.50p 172088
29/09/2023 299.00p 310.00p 299.00p 305.50p 135988
28/09/2023 299.50p 303.00p 288.00p 297.00p 100634
27/09/2023 297.00p 300.00p 285.50p 294.50p 106475
26/09/2023 292.00p 298.40p 286.53p 291.50p 150696
25/09/2023 269.00p 301.00p 269.00p 290.50p 367722
22/09/2023 278.50p 278.50p 262.00p 272.50p 1276544
21/09/2023 275.00p 287.00p 262.50p 263.50p 451611
20/09/2023 242.00p 289.50p 242.00p 269.00p 476914
19/09/2023 244.00p 253.93p 236.50p 241.50p 233151
18/09/2023 259.50p 262.80p 240.00p 244.00p 180078
15/09/2023 267.00p 270.00p 250.00p 259.00p 287898
14/09/2023 274.50p 277.77p 263.70p 269.00p 365637
13/09/2023 275.50p 281.80p 275.00p 275.00p 146215
12/09/2023 290.00p 295.00p 275.00p 277.00p 144134
11/09/2023 301.50p 310.90p 286.50p 287.50p 130077
08/09/2023 305.00p 324.40p 302.00p 302.00p 52036
07/09/2023 307.50p 309.50p 303.00p 309.00p 104358
06/09/2023 315.50p 320.00p 303.00p 303.00p 42330
05/09/2023 315.00p 320.32p 302.50p 308.00p 63412
04/09/2023 335.00p 335.00p 303.00p 304.50p 65579
01/09/2023 324.00p 328.50p 323.28p 324.00p 30889
31/08/2023 327.50p 332.46p 320.00p 322.50p 40103
30/08/2023 327.50p 331.50p 315.10p 324.00p 111100
29/08/2023 336.00p 336.00p 316.00p 319.00p 83741
25/08/2023 324.50p 328.82p 319.32p 323.50p 30068
24/08/2023 330.00p 332.97p 310.00p 320.50p 65047
23/08/2023 317.00p 328.50p 316.50p 327.50p 107705
22/08/2023 339.00p 342.10p 314.80p 316.50p 138546
21/08/2023 341.50p 357.50p 335.29p 339.00p 22867
18/08/2023 341.50p 355.60p 325.67p 337.50p 307848
17/08/2023 345.00p 354.50p 323.50p 325.50p 50779
16/08/2023 343.50p 359.00p 341.10p 345.00p 33867

*Close Price adjusted for both dividends and splits