Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Oxford Biomedica (OXB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/10/2021 | 1,532.00p | 1,558.00p | 1,484.00p | 1,556.00p | 134937 |
| 20/10/2021 | 1,520.00p | 1,550.00p | 1,503.52p | 1,536.00p | 268187 |
| 19/10/2021 | 1,490.00p | 1,512.00p | 1,482.40p | 1,512.00p | 123603 |
| 18/10/2021 | 1,520.00p | 1,520.00p | 1,474.00p | 1,490.00p | 75266 |
| 15/10/2021 | 1,514.00p | 1,516.52p | 1,486.00p | 1,516.00p | 125196 |
| 14/10/2021 | 1,570.00p | 1,570.00p | 1,496.00p | 1,514.00p | 164284 |
| 13/10/2021 | 1,422.00p | 1,514.00p | 1,422.00p | 1,500.00p | 294621 |
| 12/10/2021 | 1,452.00p | 1,494.00p | 1,441.92p | 1,464.00p | 108915 |
| 11/10/2021 | 1,450.00p | 1,474.00p | 1,450.00p | 1,464.00p | 87709 |
| 08/10/2021 | 1,520.00p | 1,520.00p | 1,474.00p | 1,478.00p | 104048 |
| 07/10/2021 | 1,484.00p | 1,510.00p | 1,459.21p | 1,494.00p | 104729 |
| 06/10/2021 | 1,478.00p | 1,492.00p | 1,456.00p | 1,488.00p | 66948 |
| 05/10/2021 | 1,502.00p | 1,511.02p | 1,458.00p | 1,488.00p | 77659 |
| 04/10/2021 | 1,466.00p | 1,492.00p | 1,450.00p | 1,464.00p | 161539 |
| 01/10/2021 | 1,528.00p | 1,532.00p | 1,470.40p | 1,474.00p | 140259 |
| 30/09/2021 | 1,526.00p | 1,552.00p | 1,486.00p | 1,548.00p | 262843 |
| 29/09/2021 | 1,504.00p | 1,554.00p | 1,466.00p | 1,470.00p | 94251 |
| 28/09/2021 | 1,524.00p | 1,580.00p | 1,470.00p | 1,492.00p | 266101 |
| 27/09/2021 | 1,574.00p | 1,596.00p | 1,506.00p | 1,522.00p | 135506 |
| 24/09/2021 | 1,678.00p | 1,678.00p | 1,546.00p | 1,560.00p | 137818 |
| 23/09/2021 | 1,620.00p | 1,674.00p | 1,586.80p | 1,618.00p | 199502 |
| 22/09/2021 | 1,530.00p | 1,668.00p | 1,511.49p | 1,634.00p | 415723 |
| 21/09/2021 | 1,422.00p | 1,478.00p | 1,408.00p | 1,478.00p | 99378 |
| 20/09/2021 | 1,422.00p | 1,466.00p | 1,378.00p | 1,410.00p | 130323 |
| 17/09/2021 | 1,478.00p | 1,540.00p | 1,430.00p | 1,430.00p | 1688909 |
| 16/09/2021 | 1,480.00p | 1,554.20p | 1,461.85p | 1,540.00p | 348296 |
| 15/09/2021 | 1,450.00p | 1,496.00p | 1,450.00p | 1,478.00p | 114691 |
| 14/09/2021 | 1,416.00p | 1,490.00p | 1,416.00p | 1,460.00p | 65185 |
| 13/09/2021 | 1,494.00p | 1,494.00p | 1,452.00p | 1,478.00p | 73471 |
| 10/09/2021 | 1,494.00p | 1,494.00p | 1,446.00p | 1,454.00p | 62037 |
| 09/09/2021 | 1,444.00p | 1,460.00p | 1,412.00p | 1,446.00p | 162121 |
| 08/09/2021 | 1,472.00p | 1,482.00p | 1,466.00p | 1,476.00p | 89307 |
| 07/09/2021 | 1,506.00p | 1,508.00p | 1,478.00p | 1,486.00p | 63777 |
| 06/09/2021 | 1,470.00p | 1,518.00p | 1,470.00p | 1,506.00p | 120777 |
| 03/09/2021 | 1,502.00p | 1,516.00p | 1,490.80p | 1,514.00p | 111610 |
| 02/09/2021 | 1,440.00p | 1,508.00p | 1,440.00p | 1,502.00p | 76081 |
| 01/09/2021 | 1,510.00p | 1,510.00p | 1,485.24p | 1,490.00p | 244393 |
| 31/08/2021 | 1,474.00p | 1,502.00p | 1,469.01p | 1,482.00p | 218053 |
| 27/08/2021 | 1,476.00p | 1,476.00p | 1,445.22p | 1,472.00p | 153691 |
| 26/08/2021 | 1,440.00p | 1,464.00p | 1,440.00p | 1,450.00p | 144869 |
| 25/08/2021 | 1,450.00p | 1,460.00p | 1,427.12p | 1,450.00p | 280656 |
| 24/08/2021 | 1,428.00p | 1,448.00p | 1,424.00p | 1,428.00p | 91695 |
| 23/08/2021 | 1,426.00p | 1,442.00p | 1,408.00p | 1,424.00p | 17610 |
| 20/08/2021 | 1,334.00p | 1,420.00p | 1,334.00p | 1,420.00p | 95891 |
| 19/08/2021 | 1,390.00p | 1,402.83p | 1,378.00p | 1,400.00p | 106442 |
| 18/08/2021 | 1,426.00p | 1,426.00p | 1,404.00p | 1,408.00p | 95528 |
| 17/08/2021 | 1,386.00p | 1,410.00p | 1,380.00p | 1,408.00p | 86220 |
| 16/08/2021 | 1,356.00p | 1,398.00p | 1,356.00p | 1,398.00p | 247960 |
| 13/08/2021 | 1,380.00p | 1,396.00p | 1,370.00p | 1,382.00p | 177676 |
| 12/08/2021 | 1,362.00p | 1,376.00p | 1,360.00p | 1,376.00p | 33289 |
| 11/08/2021 | 1,362.00p | 1,378.00p | 1,329.16p | 1,370.00p | 72615 |
| 10/08/2021 | 1,350.00p | 1,372.49p | 1,346.84p | 1,354.00p | 60897 |
| 09/08/2021 | 1,284.00p | 1,376.00p | 1,284.00p | 1,358.00p | 102009 |
| 06/08/2021 | 1,350.00p | 1,372.51p | 1,334.96p | 1,344.00p | 52310 |
| 05/08/2021 | 1,366.00p | 1,388.00p | 1,333.11p | 1,374.00p | 40662 |
| 04/08/2021 | 1,388.00p | 1,388.00p | 1,348.00p | 1,366.00p | 64794 |
| 03/08/2021 | 1,372.00p | 1,382.00p | 1,346.00p | 1,348.00p | 46120 |
| 02/08/2021 | 1,296.00p | 1,368.00p | 1,296.00p | 1,368.00p | 54621 |
| 30/07/2021 | 1,302.00p | 1,360.00p | 1,298.00p | 1,332.00p | 73526 |
| 29/07/2021 | 1,342.00p | 1,362.00p | 1,329.52p | 1,350.00p | 46940 |
| 28/07/2021 | 1,280.00p | 1,346.00p | 1,280.00p | 1,344.00p | 87082 |
| 27/07/2021 | 1,290.00p | 1,322.00p | 1,290.00p | 1,322.00p | 41166 |
| 26/07/2021 | 1,348.00p | 1,348.00p | 1,308.97p | 1,320.00p | 54406 |
| 23/07/2021 | 1,332.00p | 1,352.00p | 1,312.00p | 1,332.00p | 71787 |
| 22/07/2021 | 1,280.00p | 1,340.74p | 1,280.00p | 1,334.00p | 51070 |
| 21/07/2021 | 1,348.00p | 1,354.00p | 1,266.00p | 1,306.00p | 36662 |
| 20/07/2021 | 1,282.00p | 1,358.00p | 1,262.00p | 1,296.00p | 74857 |
| 19/07/2021 | 1,308.00p | 1,308.28p | 1,270.00p | 1,270.00p | 91208 |
| 16/07/2021 | 1,322.00p | 1,328.00p | 1,290.00p | 1,308.00p | 60114 |
| 15/07/2021 | 1,350.00p | 1,360.00p | 1,308.00p | 1,322.00p | 68416 |
| 14/07/2021 | 1,338.00p | 1,378.00p | 1,295.01p | 1,330.00p | 27514 |
| 13/07/2021 | 1,374.00p | 1,374.00p | 1,308.00p | 1,350.00p | 32869 |
| 12/07/2021 | 1,304.00p | 1,380.44p | 1,304.00p | 1,356.00p | 42942 |
| 09/07/2021 | 1,400.00p | 1,400.00p | 1,330.00p | 1,360.00p | 87725 |
| 08/07/2021 | 1,366.00p | 1,400.00p | 1,366.00p | 1,380.00p | 131128 |
| 07/07/2021 | 1,370.00p | 1,386.00p | 1,324.00p | 1,370.00p | 80228 |
| 06/07/2021 | 1,298.00p | 1,340.00p | 1,276.00p | 1,336.00p | 434452 |
| 05/07/2021 | 1,332.00p | 1,332.00p | 1,294.00p | 1,326.00p | 53947 |
| 02/07/2021 | 1,294.00p | 1,315.75p | 1,285.30p | 1,304.00p | 61666 |
| 01/07/2021 | 1,350.00p | 1,350.00p | 1,292.00p | 1,296.00p | 65667 |
| 30/06/2021 | 1,320.00p | 1,328.00p | 1,300.00p | 1,300.00p | 142701 |
| 29/06/2021 | 1,304.00p | 1,348.00p | 1,288.00p | 1,302.00p | 54796 |
| 28/06/2021 | 1,300.00p | 1,324.00p | 1,288.00p | 1,312.00p | 71216 |
| 25/06/2021 | 1,266.00p | 1,306.00p | 1,250.08p | 1,298.00p | 145695 |
| 24/06/2021 | 1,284.00p | 1,294.00p | 1,246.00p | 1,284.00p | 133923 |
| 23/06/2021 | 1,272.00p | 1,298.00p | 1,256.00p | 1,296.00p | 61849 |
| 22/06/2021 | 1,278.00p | 1,328.00p | 1,210.00p | 1,280.00p | 47291 |
| 21/06/2021 | 1,270.00p | 1,297.94p | 1,242.67p | 1,268.00p | 101353 |
| 18/06/2021 | 1,308.00p | 1,348.00p | 1,280.00p | 1,292.00p | 110919 |
| 17/06/2021 | 1,222.00p | 1,304.00p | 1,222.00p | 1,292.00p | 114134 |
| 16/06/2021 | 1,300.00p | 1,347.42p | 1,266.00p | 1,280.00p | 149921 |
| 15/06/2021 | 1,300.00p | 1,326.73p | 1,289.60p | 1,310.00p | 236709 |
| 14/06/2021 | 1,240.00p | 1,300.00p | 1,207.16p | 1,288.00p | 202352 |
| 11/06/2021 | 1,200.00p | 1,248.00p | 1,195.62p | 1,246.00p | 194896 |
| 10/06/2021 | 1,160.00p | 1,208.00p | 1,144.00p | 1,208.00p | 183944 |
| 09/06/2021 | 1,138.00p | 1,158.00p | 1,089.96p | 1,152.00p | 57198 |
| 08/06/2021 | 1,134.00p | 1,154.92p | 1,080.00p | 1,148.00p | 111828 |
| 07/06/2021 | 1,136.00p | 1,140.00p | 1,124.00p | 1,136.00p | 109173 |
| 04/06/2021 | 1,130.00p | 1,158.00p | 1,122.00p | 1,140.00p | 52179 |
| 03/06/2021 | 1,158.00p | 1,158.00p | 1,109.84p | 1,128.00p | 50652 |
| 02/06/2021 | 1,146.00p | 1,151.94p | 1,118.00p | 1,120.00p | 46752 |
| 01/06/2021 | 1,140.00p | 1,150.00p | 1,120.00p | 1,132.00p | 92366 |
| 28/05/2021 | 1,152.00p | 1,160.00p | 1,132.80p | 1,140.00p | 54148 |
| 27/05/2021 | 1,128.00p | 1,158.00p | 1,126.00p | 1,152.00p | 150869 |
| 26/05/2021 | 1,146.00p | 1,150.00p | 1,103.72p | 1,144.00p | 70183 |
| 25/05/2021 | 1,130.00p | 1,132.30p | 1,114.00p | 1,118.00p | 89376 |
| 24/05/2021 | 1,124.00p | 1,127.98p | 1,109.04p | 1,116.00p | 50747 |
| 21/05/2021 | 1,150.00p | 1,150.00p | 1,116.00p | 1,118.00p | 141304 |
| 20/05/2021 | 1,118.00p | 1,164.00p | 1,112.00p | 1,130.00p | 193991 |
| 19/05/2021 | 1,096.00p | 1,144.00p | 1,063.44p | 1,108.00p | 183761 |
| 18/05/2021 | 1,048.00p | 1,144.00p | 1,048.00p | 1,106.00p | 1573278 |
| 17/05/2021 | 1,024.00p | 1,045.72p | 993.87p | 1,002.00p | 109982 |
| 14/05/2021 | 1,026.00p | 1,028.00p | 1,002.00p | 1,004.00p | 52960 |
| 13/05/2021 | 1,020.00p | 1,020.00p | 1,001.06p | 1,014.00p | 89604 |
| 12/05/2021 | 997.00p | 1,020.00p | 997.00p | 1,018.00p | 119904 |
| 11/05/2021 | 1,014.00p | 1,024.00p | 993.27p | 1,010.00p | 127290 |
| 10/05/2021 | 1,030.00p | 1,072.84p | 1,020.00p | 1,020.00p | 160169 |
| 07/05/2021 | 1,042.00p | 1,043.60p | 1,020.20p | 1,024.00p | 120082 |
| 06/05/2021 | 1,060.00p | 1,098.00p | 1,022.00p | 1,042.00p | 214938 |
| 05/05/2021 | 1,032.00p | 1,086.91p | 1,032.00p | 1,038.00p | 116322 |
| 04/05/2021 | 1,096.00p | 1,100.00p | 1,074.00p | 1,074.00p | 96945 |
| 30/04/2021 | 1,100.00p | 1,100.00p | 1,062.00p | 1,092.00p | 103818 |
| 29/04/2021 | 1,050.00p | 1,070.00p | 1,050.00p | 1,058.00p | 57565 |
| 28/04/2021 | 1,070.00p | 1,086.00p | 1,064.00p | 1,064.00p | 66102 |
| 27/04/2021 | 1,110.00p | 1,110.00p | 1,060.00p | 1,066.00p | 89775 |
| 26/04/2021 | 1,100.00p | 1,100.00p | 1,088.00p | 1,088.00p | 113330 |
| 23/04/2021 | 1,110.00p | 1,126.53p | 1,101.26p | 1,110.00p | 172888 |
| 22/04/2021 | 1,090.00p | 1,120.00p | 1,082.00p | 1,104.00p | 381516 |
| 21/04/2021 | 1,056.00p | 1,090.00p | 1,046.00p | 1,080.00p | 178032 |
| 20/04/2021 | 1,066.00p | 1,074.00p | 1,040.00p | 1,050.00p | 70579 |
| 19/04/2021 | 1,054.00p | 1,066.00p | 1,047.09p | 1,062.00p | 233632 |
| 16/04/2021 | 1,042.00p | 1,060.00p | 1,002.00p | 1,054.00p | 142107 |
| 15/04/2021 | 1,030.00p | 1,061.98p | 1,025.36p | 1,042.00p | 228437 |
| 14/04/2021 | 1,006.00p | 1,046.00p | 1,006.00p | 1,040.00p | 111838 |
| 13/04/2021 | 985.00p | 1,034.00p | 985.00p | 1,030.00p | 90471 |
| 12/04/2021 | 1,026.00p | 1,026.00p | 996.00p | 1,006.00p | 85591 |
| 09/04/2021 | 1,004.00p | 1,012.00p | 986.24p | 1,006.00p | 95727 |
| 08/04/2021 | 990.00p | 1,010.00p | 934.30p | 1,010.00p | 129801 |
| 07/04/2021 | 990.00p | 1,004.00p | 986.00p | 988.00p | 159111 |
| 06/04/2021 | 966.00p | 1,002.00p | 964.00p | 1,000.00p | 201253 |
| 01/04/2021 | 975.00p | 975.00p | 941.00p | 952.00p | 262111 |
| 31/03/2021 | 939.00p | 952.00p | 935.00p | 952.00p | 119123 |
| 30/03/2021 | 947.00p | 950.00p | 938.00p | 945.00p | 62677 |
| 29/03/2021 | 977.00p | 977.00p | 938.00p | 944.00p | 92396 |
| 26/03/2021 | 967.00p | 973.85p | 946.00p | 946.00p | 250631 |
| 25/03/2021 | 940.00p | 971.00p | 933.65p | 963.00p | 131520 |
| 24/03/2021 | 980.00p | 980.00p | 936.00p | 945.00p | 107047 |
| 23/03/2021 | 968.00p | 970.00p | 952.00p | 958.00p | 73019 |
| 22/03/2021 | 950.00p | 973.73p | 948.00p | 973.00p | 160996 |
| 19/03/2021 | 1,020.00p | 1,020.00p | 940.00p | 940.00p | 423023 |
| 18/03/2021 | 1,006.00p | 1,054.00p | 1,006.00p | 1,022.00p | 121157 |
| 17/03/2021 | 1,050.00p | 1,050.00p | 1,028.00p | 1,042.00p | 85976 |
| 16/03/2021 | 995.00p | 1,048.60p | 995.00p | 1,048.00p | 93303 |
| 15/03/2021 | 1,002.00p | 1,054.00p | 1,002.00p | 1,038.00p | 146974 |
| 12/03/2021 | 996.00p | 1,043.68p | 996.00p | 1,032.00p | 124900 |
| 11/03/2021 | 1,018.00p | 1,038.00p | 990.41p | 1,034.00p | 108109 |
| 10/03/2021 | 1,026.00p | 1,046.00p | 993.00p | 1,018.00p | 92916 |
| 09/03/2021 | 992.00p | 1,008.00p | 958.00p | 1,004.00p | 140886 |
| 08/03/2021 | 1,010.00p | 1,010.00p | 970.00p | 972.00p | 119103 |
| 05/03/2021 | 970.00p | 1,012.00p | 970.00p | 1,000.00p | 114184 |
| 04/03/2021 | 1,000.00p | 1,020.00p | 991.00p | 1,002.00p | 107116 |
| 03/03/2021 | 1,026.00p | 1,046.00p | 1,018.00p | 1,026.00p | 96503 |
| 02/03/2021 | 1,026.00p | 1,041.93p | 1,012.00p | 1,040.00p | 136522 |
| 01/03/2021 | 1,020.00p | 1,034.00p | 1,010.00p | 1,022.00p | 113764 |
| 26/02/2021 | 1,034.00p | 1,034.00p | 992.36p | 1,012.00p | 93447 |
| 25/02/2021 | 996.00p | 1,014.45p | 982.22p | 1,008.00p | 117967 |
| 24/02/2021 | 967.00p | 1,000.80p | 967.00p | 998.00p | 141241 |
| 23/02/2021 | 967.00p | 1,000.00p | 967.00p | 988.00p | 144466 |
| 22/02/2021 | 1,040.00p | 1,040.00p | 978.20p | 992.00p | 136302 |
| 19/02/2021 | 985.00p | 1,004.50p | 966.00p | 995.00p | 233912 |
| 18/02/2021 | 1,040.00p | 1,040.00p | 999.99p | 1,004.00p | 119332 |
| 17/02/2021 | 976.00p | 1,028.98p | 976.00p | 1,020.00p | 67298 |
| 16/02/2021 | 1,014.00p | 1,042.45p | 1,014.00p | 1,024.00p | 98704 |
| 15/02/2021 | 1,042.00p | 1,052.00p | 1,018.00p | 1,024.00p | 138416 |
| 12/02/2021 | 1,042.00p | 1,050.00p | 1,016.00p | 1,040.00p | 138307 |
| 11/02/2021 | 1,014.00p | 1,050.00p | 1,014.00p | 1,050.00p | 139209 |
| 10/02/2021 | 1,014.00p | 1,030.00p | 1,010.00p | 1,026.00p | 73978 |
| 09/02/2021 | 1,016.00p | 1,020.00p | 1,006.00p | 1,020.00p | 41694 |
| 08/02/2021 | 959.00p | 1,020.00p | 959.00p | 1,020.00p | 173153 |
| 05/02/2021 | 960.00p | 1,006.00p | 960.00p | 1,006.00p | 211039 |
| 04/02/2021 | 970.00p | 999.00p | 951.00p | 999.00p | 1883257 |
| 03/02/2021 | 1,000.00p | 1,020.00p | 979.00p | 991.00p | 119285 |
| 02/02/2021 | 980.00p | 1,004.00p | 971.00p | 1,004.00p | 157481 |
| 01/02/2021 | 985.00p | 993.00p | 968.32p | 982.00p | 93375 |
| 29/01/2021 | 979.00p | 983.00p | 967.28p | 981.00p | 92779 |
| 28/01/2021 | 975.00p | 988.00p | 962.00p | 980.00p | 104954 |
| 27/01/2021 | 998.00p | 998.00p | 961.00p | 985.00p | 127842 |
| 26/01/2021 | 981.00p | 995.57p | 968.00p | 989.00p | 139621 |
| 25/01/2021 | 989.00p | 990.00p | 955.00p | 981.00p | 145631 |
| 22/01/2021 | 952.00p | 954.00p | 936.00p | 953.00p | 141144 |
| 21/01/2021 | 937.00p | 952.00p | 922.00p | 949.00p | 109318 |
| 20/01/2021 | 924.00p | 965.00p | 924.00p | 931.00p | 135139 |
| 19/01/2021 | 930.00p | 938.00p | 914.00p | 935.00p | 93185 |
| 18/01/2021 | 950.00p | 950.00p | 914.00p | 922.00p | 58243 |
| 15/01/2021 | 960.00p | 960.00p | 894.00p | 922.00p | 170665 |
| 14/01/2021 | 959.00p | 959.00p | 913.00p | 921.00p | 178734 |
| 13/01/2021 | 961.00p | 976.00p | 930.58p | 932.00p | 145997 |
| 12/01/2021 | 995.00p | 995.00p | 935.60p | 961.00p | 163521 |
| 11/01/2021 | 989.00p | 992.00p | 957.00p | 962.00p | 144892 |
| 08/01/2021 | 1,010.00p | 1,014.00p | 975.66p | 981.00p | 222531 |
*Close Price adjusted for both dividends and splits