Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/06/2020 818.00p 818.00p 788.98p 797.00p 106051
09/06/2020 815.00p 824.00p 780.10p 810.00p 103915
08/06/2020 770.00p 822.00p 770.00p 811.00p 276779
05/06/2020 797.00p 799.00p 771.20p 774.00p 121250
04/06/2020 750.00p 790.25p 750.00p 765.00p 77148
03/06/2020 789.00p 804.00p 753.00p 762.00p 166817
02/06/2020 817.00p 820.00p 785.00p 785.00p 139032
29/05/2020 755.00p 797.00p 743.80p 771.00p 304490
28/05/2020 728.00p 794.97p 721.00p 764.00p 259971
27/05/2020 760.00p 762.43p 711.00p 717.00p 122764
26/05/2020 750.00p 764.00p 720.00p 728.00p 140640
22/05/2020 779.00p 779.00p 752.00p 757.00p 55306
21/05/2020 767.00p 777.00p 751.05p 764.00p 126394
20/05/2020 771.00p 774.00p 739.88p 761.00p 138476
19/05/2020 798.00p 798.00p 760.00p 760.00p 166116
18/05/2020 780.00p 800.00p 767.04p 792.00p 359199
15/05/2020 719.00p 774.00p 719.00p 774.00p 134384
14/05/2020 747.00p 760.00p 723.53p 750.00p 564507
12/05/2020 725.00p 746.00p 720.00p 745.00p 663609
11/05/2020 730.00p 730.00p 714.00p 725.00p 182612
07/05/2020 705.00p 729.00p 687.00p 725.00p 163945
06/05/2020 693.00p 716.00p 601.00p 707.00p 486494
05/05/2020 738.00p 740.00p 721.08p 727.00p 121641
01/05/2020 731.00p 736.40p 709.00p 720.00p 112635
30/04/2020 733.00p 738.00p 718.00p 730.00p 227167
29/04/2020 715.00p 735.00p 715.00p 725.00p 344310
28/04/2020 724.00p 737.60p 709.00p 720.00p 301257
27/04/2020 733.00p 743.82p 721.00p 730.00p 89336
24/04/2020 712.00p 740.00p 712.00p 729.00p 141443
23/04/2020 740.00p 743.00p 725.00p 725.00p 120282
22/04/2020 737.00p 745.00p 715.00p 730.00p 257340
21/04/2020 744.00p 744.00p 711.16p 730.00p 113132
20/04/2020 707.00p 759.76p 707.00p 739.00p 422327
17/04/2020 740.00p 750.00p 700.00p 700.00p 184790
16/04/2020 714.00p 721.00p 662.52p 721.00p 139757
15/04/2020 740.00p 740.00p 689.00p 689.00p 170941
09/04/2020 706.00p 758.00p 662.00p 670.00p 393586
08/04/2020 570.00p 714.00p 569.00p 705.00p 404493
07/04/2020 560.00p 590.00p 543.28p 560.00p 86124
06/04/2020 559.00p 560.00p 527.55p 560.00p 92680
03/04/2020 554.00p 554.00p 516.00p 545.00p 37327
02/04/2020 547.00p 554.00p 535.00p 552.00p 166448
01/04/2020 526.00p 554.16p 513.00p 534.00p 40011
31/03/2020 525.00p 554.50p 520.02p 539.00p 36664
30/03/2020 565.00p 565.00p 519.20p 538.00p 50340
27/03/2020 565.00p 565.00p 532.00p 540.00p 461797
26/03/2020 540.00p 543.00p 516.40p 540.00p 370525
25/03/2020 554.00p 563.30p 516.00p 550.00p 59662
24/03/2020 548.00p 559.00p 515.00p 550.00p 47037
23/03/2020 561.00p 564.64p 510.20p 525.00p 194361
20/03/2020 481.50p 570.00p 461.73p 570.00p 150536
19/03/2020 439.50p 472.00p 419.94p 460.00p 354045
18/03/2020 400.00p 425.00p 356.73p 423.00p 423607
17/03/2020 425.00p 448.84p 365.31p 400.00p 189452
16/03/2020 507.00p 513.93p 401.90p 428.00p 194684
13/03/2020 500.00p 550.00p 476.00p 506.00p 45765
12/03/2020 501.00p 520.00p 441.98p 520.00p 180911
11/03/2020 567.00p 567.12p 515.00p 525.00p 85748
10/03/2020 538.00p 569.00p 524.00p 544.00p 44936
09/03/2020 552.00p 564.00p 489.45p 538.00p 170883
06/03/2020 602.00p 610.00p 571.00p 587.00p 95362
05/03/2020 613.00p 638.00p 594.00p 610.00p 112787
04/03/2020 586.00p 624.30p 571.15p 610.00p 84972
03/03/2020 617.00p 632.82p 586.00p 600.00p 29257
02/03/2020 624.00p 649.00p 605.00p 613.00p 92405
28/02/2020 590.00p 631.00p 546.50p 631.00p 205555
27/02/2020 629.00p 629.00p 591.00p 607.00p 74527
26/02/2020 630.00p 635.00p 590.00p 623.00p 128296
25/02/2020 628.00p 665.00p 628.00p 633.00p 255574
24/02/2020 661.00p 687.48p 611.04p 630.00p 90078
21/02/2020 665.00p 685.00p 660.06p 685.00p 87017
20/02/2020 665.00p 684.00p 652.77p 671.00p 30536
19/02/2020 650.00p 670.00p 650.00p 665.00p 33502
18/02/2020 655.00p 661.00p 639.58p 650.00p 36488
17/02/2020 655.00p 657.00p 639.58p 657.00p 28467
14/02/2020 637.00p 670.00p 637.00p 657.00p 16292
13/02/2020 663.00p 664.00p 632.00p 661.00p 41090
12/02/2020 650.00p 650.00p 635.00p 645.00p 47081
11/02/2020 631.00p 655.00p 617.48p 650.00p 293179
10/02/2020 613.00p 632.00p 613.00p 632.00p 315078
07/02/2020 631.00p 631.90p 620.00p 620.00p 31011
06/02/2020 628.00p 637.00p 601.35p 625.00p 33897
05/02/2020 605.00p 637.00p 601.20p 629.00p 39236
04/02/2020 600.00p 608.65p 600.00p 600.00p 41668
03/02/2020 595.00p 605.00p 590.26p 601.00p 27279
31/01/2020 590.00p 631.18p 590.00p 605.00p 87331
30/01/2020 645.00p 649.00p 600.00p 606.00p 37141
29/01/2020 630.00p 645.00p 610.00p 623.00p 264814
28/01/2020 631.00p 639.82p 618.00p 624.00p 80668
27/01/2020 655.00p 674.00p 635.00p 641.00p 61220
24/01/2020 654.00p 670.00p 647.50p 655.00p 43807
23/01/2020 651.00p 669.00p 637.55p 663.00p 410057
22/01/2020 640.00p 665.00p 640.00p 654.00p 28284
21/01/2020 673.00p 675.00p 641.00p 666.00p 20242
20/01/2020 664.00p 695.00p 647.80p 675.00p 36833
17/01/2020 670.00p 694.00p 641.72p 679.00p 71858
16/01/2020 699.00p 699.00p 662.44p 671.00p 33183
15/01/2020 710.00p 710.00p 673.90p 700.00p 88549
14/01/2020 671.00p 710.00p 655.00p 695.00p 113703
13/01/2020 694.00p 704.00p 650.00p 700.00p 31352
10/01/2020 675.00p 705.00p 665.90p 690.00p 55358
09/01/2020 670.00p 675.00p 656.10p 675.00p 27625
08/01/2020 650.00p 675.00p 650.00p 665.00p 16803
07/01/2020 650.00p 675.00p 650.00p 670.00p 44138
06/01/2020 666.00p 675.00p 649.21p 675.00p 22318
03/01/2020 643.00p 675.00p 643.00p 670.00p 40596
02/01/2020 645.00p 675.00p 638.28p 673.00p 81550
31/12/2019 669.00p 669.46p 640.12p 645.00p 35254
30/12/2019 665.00p 670.00p 641.48p 670.00p 42245
27/12/2019 660.00p 664.00p 643.52p 664.00p 29994
24/12/2019 630.00p 660.00p 630.00p 659.00p 9103
23/12/2019 660.00p 660.00p 607.00p 657.00p 26102
20/12/2019 606.00p 652.00p 606.00p 652.00p 112445
19/12/2019 637.00p 645.00p 627.00p 639.00p 74396
18/12/2019 626.00p 637.00p 619.80p 632.00p 92497
17/12/2019 630.00p 634.00p 614.52p 632.00p 140531
16/12/2019 632.00p 636.67p 605.80p 636.00p 46281
13/12/2019 637.00p 637.00p 600.00p 633.00p 67362
12/12/2019 638.00p 638.00p 606.00p 630.00p 16894
11/12/2019 632.00p 635.00p 615.00p 635.00p 69111
10/12/2019 640.00p 640.00p 607.00p 628.00p 33833
09/12/2019 624.00p 640.00p 610.00p 637.00p 62021
06/12/2019 615.00p 638.00p 605.00p 628.00p 118075
05/12/2019 617.00p 625.00p 607.56p 623.00p 30013
04/12/2019 623.00p 628.36p 599.00p 601.00p 109350
03/12/2019 620.00p 624.44p 589.00p 608.00p 178226
02/12/2019 600.00p 635.00p 600.00p 620.00p 75342
29/11/2019 575.00p 623.48p 574.60p 623.00p 140425
28/11/2019 560.00p 575.00p 552.00p 575.00p 40954
27/11/2019 570.00p 570.00p 553.00p 563.00p 25163
26/11/2019 551.00p 570.00p 551.00p 565.00p 101419
25/11/2019 563.00p 571.28p 550.00p 570.00p 33318
22/11/2019 560.00p 577.00p 553.00p 567.00p 37899
21/11/2019 554.00p 565.00p 552.00p 560.00p 19749
20/11/2019 568.00p 568.00p 550.00p 568.00p 32349
19/11/2019 555.00p 571.00p 550.00p 568.00p 29340
18/11/2019 580.00p 580.00p 550.00p 555.00p 17339
15/11/2019 550.00p 568.88p 550.00p 560.00p 20395
14/11/2019 554.00p 566.16p 545.25p 553.00p 26444
13/11/2019 552.00p 562.68p 540.00p 557.00p 21848
12/11/2019 550.00p 578.00p 540.00p 559.00p 639179
11/11/2019 580.00p 580.00p 547.00p 565.00p 53917
08/11/2019 561.00p 570.00p 546.00p 562.00p 19214
07/11/2019 563.00p 563.00p 545.00p 559.00p 27144
06/11/2019 559.00p 563.00p 550.48p 552.00p 319536
05/11/2019 567.00p 570.00p 548.75p 556.00p 22022
04/11/2019 570.00p 570.00p 543.00p 564.00p 50260
01/11/2019 584.00p 589.00p 550.00p 556.00p 27256
31/10/2019 563.00p 583.26p 545.00p 558.00p 27731
30/10/2019 563.00p 575.00p 549.60p 562.00p 27690
29/10/2019 565.00p 572.72p 549.00p 560.00p 71885
28/10/2019 570.00p 589.00p 559.44p 570.00p 49161
25/10/2019 530.00p 562.00p 530.00p 560.00p 49485
24/10/2019 544.00p 556.00p 525.00p 555.00p 33879
23/10/2019 552.00p 552.00p 525.75p 545.00p 48306
22/10/2019 510.00p 554.00p 510.00p 554.00p 44251
21/10/2019 536.00p 543.13p 510.00p 514.00p 17181
18/10/2019 525.00p 539.00p 520.00p 530.00p 47405
17/10/2019 533.00p 538.88p 529.00p 532.00p 21782
16/10/2019 538.00p 549.00p 510.00p 531.00p 128729
15/10/2019 508.00p 528.00p 500.00p 527.00p 55576
14/10/2019 530.00p 530.00p 499.00p 499.00p 52060
11/10/2019 512.00p 535.00p 507.00p 531.00p 68989
10/10/2019 511.00p 532.24p 494.67p 512.00p 138853
09/10/2019 515.00p 536.00p 512.00p 515.00p 40752
08/10/2019 516.00p 544.00p 515.00p 526.00p 36777
07/10/2019 550.00p 550.00p 526.88p 537.00p 38596
04/10/2019 540.00p 547.95p 516.55p 534.00p 100439
03/10/2019 540.00p 550.00p 540.00p 543.00p 29569
02/10/2019 555.00p 555.00p 541.00p 545.00p 60332
01/10/2019 540.00p 557.00p 540.00p 554.00p 151722
30/09/2019 542.00p 559.64p 538.00p 540.00p 136602
27/09/2019 551.00p 556.00p 546.60p 549.00p 34185
26/09/2019 550.00p 564.00p 545.54p 547.00p 36216
25/09/2019 540.00p 554.93p 540.00p 546.00p 94637
24/09/2019 539.00p 550.00p 522.55p 546.00p 96699
23/09/2019 545.00p 545.00p 521.89p 538.00p 40787
20/09/2019 525.00p 545.00p 525.00p 538.00p 71701
19/09/2019 530.00p 540.00p 524.00p 532.00p 37001
18/09/2019 517.00p 544.00p 461.50p 530.00p 251416
17/09/2019 540.00p 553.03p 496.50p 496.50p 261897
16/09/2019 540.00p 558.92p 534.00p 539.00p 136627
13/09/2019 565.00p 585.62p 540.00p 540.00p 196161
12/09/2019 602.00p 610.00p 552.00p 552.00p 125559
11/09/2019 595.00p 611.00p 595.00p 601.00p 64710
10/09/2019 610.00p 628.00p 587.20p 610.00p 62924
09/09/2019 613.00p 632.37p 606.81p 620.00p 30579
06/09/2019 632.00p 634.52p 611.00p 620.00p 45952
05/09/2019 638.00p 638.00p 615.34p 629.00p 46177
04/09/2019 613.00p 645.00p 598.93p 640.00p 99651
03/09/2019 620.00p 649.00p 613.34p 639.00p 57486
02/09/2019 620.00p 636.30p 611.00p 621.00p 29134
30/08/2019 621.00p 637.00p 613.20p 624.00p 39177
29/08/2019 610.00p 633.00p 610.00p 621.00p 71504
28/08/2019 626.00p 634.08p 610.00p 616.00p 42233
27/08/2019 622.00p 633.25p 614.40p 631.00p 108308
23/08/2019 625.00p 640.00p 611.00p 636.00p 105979
22/08/2019 632.00p 640.00p 620.00p 635.00p 23204
21/08/2019 639.00p 644.50p 620.72p 638.00p 54435
20/08/2019 642.00p 646.40p 633.00p 637.00p 28031

*Close Price adjusted for both dividends and splits