Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
07/01/2021 986.00p 1,016.00p 981.00p 1,010.00p 96659
06/01/2021 1,026.00p 1,034.00p 998.49p 1,016.00p 88191
05/01/2021 1,004.00p 1,032.00p 993.95p 1,026.00p 133127
04/01/2021 1,040.00p 1,040.00p 993.00p 1,004.00p 187736
31/12/2020 1,010.00p 1,036.00p 1,003.56p 1,030.00p 92308
30/12/2020 1,070.00p 1,090.13p 983.00p 1,010.00p 488596
29/12/2020 1,000.00p 1,073.55p 991.00p 1,048.00p 389145
28/12/2020 953.00p 1,025.63p 953.00p 1,000.00p 161408
24/12/2020 953.00p 1,025.63p 953.00p 1,000.00p 161408
23/12/2020 946.00p 994.00p 932.18p 982.00p 175221
22/12/2020 945.00p 954.67p 922.80p 946.00p 125100
21/12/2020 930.00p 935.66p 900.36p 925.00p 97254
18/12/2020 929.00p 942.00p 908.64p 923.00p 138511
17/12/2020 860.00p 934.00p 860.00p 924.00p 182792
16/12/2020 876.00p 899.30p 871.00p 894.00p 133236
15/12/2020 889.00p 889.00p 872.00p 876.00p 87708
14/12/2020 870.00p 887.00p 862.00p 875.00p 133799
11/12/2020 880.00p 880.00p 860.00p 870.00p 81400
10/12/2020 856.00p 890.00p 843.00p 885.00p 192580
09/12/2020 857.00p 863.76p 843.00p 857.00p 131021
08/12/2020 810.00p 852.00p 810.00p 848.00p 109151
07/12/2020 860.00p 860.00p 820.00p 820.00p 87013
04/12/2020 857.00p 875.00p 844.96p 850.00p 70022
03/12/2020 841.00p 872.00p 841.00p 863.00p 93525
02/12/2020 858.00p 869.00p 843.00p 865.00p 143560
01/12/2020 857.00p 875.00p 850.00p 864.00p 184340
30/11/2020 870.00p 880.00p 846.00p 865.00p 255704
27/11/2020 852.00p 865.00p 834.00p 865.00p 246844
26/11/2020 852.00p 865.00p 849.00p 849.00p 160510
25/11/2020 867.00p 869.00p 846.00p 860.00p 99354
24/11/2020 879.00p 879.00p 830.00p 860.00p 184808
23/11/2020 883.00p 883.00p 833.00p 850.00p 482079
20/11/2020 860.00p 874.00p 860.00p 868.00p 38524
19/11/2020 880.00p 881.00p 858.00p 868.00p 185444
18/11/2020 878.00p 878.00p 857.00p 870.00p 82013
17/11/2020 872.00p 876.36p 856.00p 867.00p 101227
16/11/2020 869.00p 874.00p 854.00p 870.00p 137272
13/11/2020 854.00p 872.12p 840.00p 860.00p 97700
12/11/2020 850.00p 860.00p 830.00p 854.00p 179392
10/11/2020 809.00p 843.00p 796.00p 841.00p 1316673
09/11/2020 820.00p 821.00p 785.00p 805.00p 284136
06/11/2020 820.00p 821.00p 793.00p 813.00p 72013
05/11/2020 811.00p 827.00p 785.00p 801.00p 178693
04/11/2020 827.00p 827.00p 806.06p 819.00p 66742
03/11/2020 820.00p 833.20p 793.00p 809.00p 57456

*Close Price adjusted for both dividends and splits