Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
02/11/2020 820.00p 820.00p 794.00p 805.00p 76138
30/10/2020 850.00p 850.00p 785.00p 804.00p 66309
29/10/2020 836.00p 836.00p 810.72p 816.00p 65621
28/10/2020 818.00p 820.00p 798.85p 820.00p 100545
27/10/2020 840.00p 840.00p 814.00p 818.00p 65304
26/10/2020 820.00p 854.00p 812.00p 827.00p 134571
23/10/2020 798.00p 819.00p 785.79p 819.00p 102949
22/10/2020 782.00p 790.00p 775.00p 790.00p 233578
21/10/2020 786.00p 808.00p 782.00p 784.00p 46588
20/10/2020 825.00p 825.00p 793.00p 802.00p 110126
19/10/2020 784.00p 821.00p 784.00p 814.00p 158595
16/10/2020 799.00p 816.00p 789.07p 812.00p 78220
15/10/2020 800.00p 802.94p 774.32p 783.00p 201623
14/10/2020 810.00p 817.12p 798.00p 800.00p 111593
13/10/2020 826.00p 826.00p 808.00p 810.00p 410242
12/10/2020 834.00p 843.00p 817.00p 817.00p 198270
09/10/2020 828.00p 841.09p 823.00p 823.00p 186320
08/10/2020 829.00p 837.20p 821.98p 828.00p 53590
07/10/2020 836.00p 845.60p 815.00p 829.00p 78755
06/10/2020 850.00p 860.00p 841.76p 851.00p 266493
05/10/2020 816.00p 848.99p 815.69p 845.00p 115719
02/10/2020 815.00p 825.00p 812.00p 825.00p 70661
01/10/2020 821.00p 839.00p 815.00p 820.00p 80117
30/09/2020 821.00p 829.08p 813.00p 820.00p 111043
29/09/2020 815.00p 818.51p 805.00p 811.00p 122411
28/09/2020 815.00p 818.13p 805.00p 810.00p 85784
25/09/2020 820.00p 820.00p 806.75p 808.00p 100988
24/09/2020 843.00p 846.53p 807.00p 819.00p 260653
23/09/2020 830.00p 850.00p 830.00p 841.00p 117742
22/09/2020 835.00p 854.00p 833.00p 833.00p 259393
21/09/2020 831.00p 850.51p 831.00p 845.00p 176865
18/09/2020 849.00p 855.00p 830.00p 841.00p 382155
17/09/2020 865.00p 865.00p 833.78p 847.00p 145327
16/09/2020 840.00p 862.00p 835.00p 835.00p 79932
15/09/2020 860.00p 870.00p 848.08p 851.00p 83397
14/09/2020 861.00p 862.49p 825.00p 860.00p 120355
11/09/2020 850.00p 850.00p 823.30p 830.00p 92501
10/09/2020 808.00p 847.00p 800.00p 833.00p 77874
09/09/2020 830.00p 840.00p 745.00p 832.00p 688324
08/09/2020 846.00p 867.00p 833.00p 860.00p 78716
07/09/2020 820.00p 856.78p 811.00p 852.00p 75724
04/09/2020 865.00p 867.76p 820.00p 820.00p 100077
03/09/2020 860.00p 899.00p 853.00p 865.00p 208520
02/09/2020 852.00p 880.00p 852.00p 860.00p 222575
01/09/2020 843.00p 890.00p 842.00p 852.00p 332907
31/08/2020 815.00p 850.00p 810.00p 844.00p 80246
28/08/2020 815.00p 850.00p 810.00p 844.00p 80246
27/08/2020 834.00p 837.48p 815.47p 820.00p 71885
26/08/2020 800.00p 845.00p 800.00p 836.00p 50329
25/08/2020 824.00p 840.00p 810.50p 823.00p 171262
24/08/2020 810.00p 833.68p 801.00p 816.00p 88752
21/08/2020 820.00p 828.00p 778.00p 808.00p 110634
20/08/2020 805.00p 840.88p 805.00p 822.00p 55369
19/08/2020 841.00p 851.97p 805.00p 829.00p 77632
18/08/2020 823.00p 854.00p 823.00p 827.00p 59502
17/08/2020 832.00p 857.00p 816.00p 844.00p 80241
14/08/2020 831.00p 850.94p 817.85p 829.00p 58819
13/08/2020 826.00p 851.14p 826.00p 841.00p 46440
12/08/2020 848.00p 853.00p 825.00p 835.00p 47583
11/08/2020 854.00p 863.92p 840.00p 848.00p 48077
10/08/2020 820.00p 853.00p 820.00p 837.00p 61533
07/08/2020 830.00p 856.00p 826.00p 850.00p 52847
06/08/2020 866.00p 866.00p 832.00p 839.00p 139044
05/08/2020 853.00p 872.00p 839.00p 844.00p 123118
04/08/2020 845.00p 866.00p 831.00p 863.00p 146775
03/08/2020 817.00p 841.12p 811.00p 831.00p 111729
31/07/2020 843.00p 843.00p 808.00p 817.00p 97322
30/07/2020 820.00p 829.06p 798.00p 807.00p 85859
29/07/2020 840.00p 840.00p 812.00p 819.00p 89005
28/07/2020 808.00p 835.00p 806.95p 818.00p 117147
27/07/2020 778.00p 813.29p 761.00p 800.00p 103357
24/07/2020 804.00p 808.51p 781.00p 785.00p 99057
23/07/2020 839.00p 839.00p 799.28p 818.00p 123433
22/07/2020 880.00p 890.00p 804.00p 807.00p 187847
21/07/2020 880.00p 890.00p 868.52p 873.00p 304511
20/07/2020 867.00p 897.98p 865.00p 865.00p 422969
17/07/2020 847.00p 873.85p 821.00p 862.00p 427010
16/07/2020 783.00p 847.00p 765.66p 845.00p 357249
15/07/2020 752.00p 779.00p 738.56p 779.00p 170257
14/07/2020 721.00p 747.27p 721.00p 738.00p 70117
13/07/2020 738.00p 755.00p 721.00p 740.00p 82781
10/07/2020 744.00p 756.00p 732.65p 751.00p 92615
09/07/2020 785.00p 785.00p 735.00p 735.00p 77522
08/07/2020 748.00p 772.00p 740.00p 772.00p 78772
07/07/2020 753.00p 777.00p 746.00p 769.00p 80355
06/07/2020 741.00p 784.51p 741.00p 776.00p 117169
03/07/2020 735.00p 779.00p 735.00p 757.00p 103180
02/07/2020 737.00p 745.00p 724.75p 736.00p 71476
01/07/2020 701.00p 732.00p 701.00p 726.00p 52886
30/06/2020 720.00p 731.55p 700.37p 701.00p 183071
25/06/2020 745.00p 757.50p 731.00p 739.00p 128633
24/06/2020 760.00p 792.00p 730.00p 745.00p 192990
23/06/2020 797.00p 816.77p 763.77p 779.00p 186745
22/06/2020 840.00p 845.00p 781.00p 790.00p 410991
19/06/2020 820.00p 853.00p 806.40p 853.00p 1182806
18/06/2020 855.00p 860.00p 820.00p 829.00p 74863
17/06/2020 812.00p 859.00p 806.00p 847.00p 224643
16/06/2020 760.00p 812.00p 760.00p 808.00p 95672
15/06/2020 798.00p 799.10p 767.00p 787.00p 139608
12/06/2020 790.00p 798.00p 771.00p 782.00p 112401
11/06/2020 800.00p 809.00p 772.38p 796.00p 109997

*Close Price adjusted for both dividends and splits