Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits