UK markets closed

Oxford BioDynamics Plc (OBD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.40-0.60 (-2.86%)
At close: 03:16PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202221.9021.9019.7020.4020.40546,318
30 Nov 2022------
29 Nov 202221.8022.1620.1020.9520.95317,631
28 Nov 202221.0022.7520.5021.8521.851,531,922
25 Nov 202219.7520.8619.0019.9019.901,109,819
24 Nov 202218.5019.9418.5019.2319.23391,387
23 Nov 202219.4521.2019.0019.2519.25386,805
22 Nov 202220.1021.2020.0020.4820.48302,987
21 Nov 202221.9022.7220.1020.8020.80271,318
18 Nov 202220.1022.0020.1022.0022.00284,080
17 Nov 202221.0022.0019.0521.2521.251,151,112
16 Nov 202219.2620.2019.0020.0220.02160,321
15 Nov 202219.0520.2918.0520.0020.00239,324
14 Nov 202218.9520.0018.0519.2519.25338,480
11 Nov 202218.0518.9517.5418.4818.48236,651
10 Nov 202218.0518.7717.2518.4518.45625,849
09 Nov 202218.4119.0018.4118.5018.502,606
08 Nov 202219.0019.0018.3018.9018.90112,752
07 Nov 202219.4519.4518.0018.7518.7548,951
04 Nov 202219.0020.0018.0518.7518.7548,280
03 Nov 202219.4019.4018.0518.7718.77151,675
02 Nov 202219.1019.9518.0519.0219.0244,941
01 Nov 202219.4819.4818.5419.0219.022,269
31 Oct 202219.0020.4018.0519.0219.02132,310
28 Oct 202219.0520.5019.0519.7519.7536,267
27 Oct 202220.5020.5020.1819.7519.755,382
26 Oct 202219.0520.5019.0519.7519.75107,117
25 Oct 202219.0519.4319.0519.7519.7514,897
24 Oct 202221.0021.0019.3319.7519.7572,515
21 Oct 202220.5020.5019.4220.0020.0032,003
20 Oct 202219.3420.4019.3420.2520.2514,181
19 Oct 202220.0021.0019.6619.7519.75157,430
18 Oct 202221.5022.0020.1020.7020.7087,613
17 Oct 202222.0022.0020.1021.0021.00252,462
14 Oct 202222.0022.0020.4421.5021.50667,097
13 Oct 202221.0022.0019.5521.2521.25896,238
12 Oct 202219.5020.0018.0020.2520.25536,473
11 Oct 202219.5020.0018.0519.0019.00126,686
10 Oct 202218.0019.5017.4519.2019.20527,370
07 Oct 202214.0519.0014.0017.9817.981,639,751
06 Oct 202215.4016.0013.5015.0015.00593,647
05 Oct 202214.0015.4012.2514.0014.001,055,279
04 Oct 202211.5813.0011.3612.0012.00115,178
03 Oct 202211.9512.5011.6012.0012.00175,282
30 Sept 202211.9912.0011.1011.5011.5062,846
29 Sept 202211.2612.0111.2611.7511.7551,001
28 Sept 202211.0512.0011.0512.0012.00120,207
27 Sept 202211.5012.0011.4811.7511.75102,936
26 Sept 202211.9512.0511.6212.0012.00124,283
23 Sept 202211.5512.8911.0012.0012.00294,240
22 Sept 202212.0012.2010.9811.2511.25150,848
21 Sept 202213.0113.0112.2013.0013.0025,768
20 Sept 202213.0113.0113.0113.0013.0016
16 Sept 202214.5014.5212.4813.2013.20179,787
15 Sept 202213.1014.5013.1014.0014.0030,033
14 Sept 202213.1013.1013.0014.0014.005,859
13 Sept 202213.1014.0213.1014.0014.0013,538
12 Sept 202213.1514.0813.1514.0014.0017,455
09 Sept 202215.5015.5013.0013.5013.5083,045
08 Sept 202213.8514.9312.9714.5014.5093,416
07 Sept 202213.2513.2513.2513.2513.25-
06 Sept 202213.0014.1712.5013.2513.25257,633
05 Sept 202212.3013.0011.1212.0012.00157,587
02 Sept 202211.1512.1711.1512.0012.0034,229
01 Sept 202213.0013.0011.1512.0012.0040,055
31 Aug 202212.0012.1711.1012.0012.00124,031
30 Aug 202212.0012.8911.3312.5012.5024,361
26 Aug 202211.6012.9511.1512.0012.00524,646
25 Aug 202213.0013.0011.5012.0012.003,709
24 Aug 202212.9513.0012.0012.0012.001,212,323
23 Aug 202211.0512.6411.0512.0012.0051,373
22 Aug 202212.2513.0011.2112.0012.00235,312
19 Aug 202212.7012.7012.4513.3813.3826,500
18 Aug 202212.6215.0012.6213.7513.7525,009
17 Aug 202213.4013.4012.5513.7513.7545,410
16 Aug 202213.3513.3512.6913.7513.7514,883
15 Aug 202213.5213.5212.6113.7513.75209,406
12 Aug 202213.0514.1013.0013.2513.2583,343
11 Aug 202214.4514.5013.1013.7513.7596,892
10 Aug 202213.1714.5013.0713.7513.75137,880
09 Aug 202214.0016.0013.1613.7513.7583,569
08 Aug 202214.5516.0014.0015.0015.00169,848
05 Aug 202216.0019.9014.1115.0015.001,452,142
04 Aug 202213.9516.0012.7214.7514.75243,586
03 Aug 202213.2113.2112.6513.3213.3214,110
02 Aug 202212.6113.2112.6113.2513.257,645
01 Aug 202213.9513.9512.5613.2513.25173,510
29 Jul 202212.5713.2512.5713.2513.25143,452
28 Jul 202212.7013.3712.7013.2513.25557
27 Jul 202213.2513.2513.2513.2513.25-
26 Jul 202213.4013.4013.4013.2513.252,500
25 Jul 202213.5013.5013.4813.2513.255,978
22 Jul 202213.0014.0013.0013.2513.2514,404
21 Jul 202213.0013.0012.6613.2513.2554,136
20 Jul 202212.6713.3012.6613.2513.2537,152
19 Jul 202212.9013.3112.6013.2513.2565,867
18 Jul 202213.3113.3113.3113.2513.2522,467
15 Jul 202212.5813.3112.5713.2513.2537,975
14 Jul 202213.3113.3112.5713.2513.257,208
13 Jul 202213.2513.2513.2513.2513.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...