Mail

OBD.L - Oxford BioDynamics Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	14.95	14.95	12.83	13.80	13.80	551,178
26 May 2023	16.15	17.60	16.10	16.83	16.83	36,668
25 May 2023	16.70	16.70	16.25	16.52	16.52	272,871
24 May 2023	16.65	17.25	16.15	16.63	16.63	44,747
23 May 2023	16.35	17.57	16.35	16.95	16.95	62,164
22 May 2023	16.95	17.89	16.15	17.30	17.30	341,933
19 May 2023	16.15	16.80	16.15	16.48	16.48	38,773
18 May 2023	16.50	16.80	16.07	16.48	16.48	133,469
17 May 2023	17.55	17.95	16.50	17.02	17.02	140,997
16 May 2023	17.39	17.39	16.72	17.25	17.25	210,761
15 May 2023	17.25	18.00	16.80	17.35	17.35	282,169
12 May 2023	16.70	17.00	16.00	16.85	16.85	24,769
11 May 2023	16.65	16.65	15.80	16.38	16.38	163,647
10 May 2023	16.70	16.70	15.35	16.00	16.00	100,454
09 May 2023	16.33	16.33	15.55	15.95	15.95	126,039
05 May 2023	15.55	15.55	15.55	15.95	15.95	114
04 May 2023	15.80	16.10	15.50	15.95	15.95	193,904
03 May 2023	16.00	16.60	15.86	16.38	16.38	59,678
02 May 2023	16.00	17.21	15.95	16.38	16.38	272,170
28 Apr 2023	15.28	15.90	15.28	15.48	15.48	32,723
27 Apr 2023	15.78	15.94	15.60	15.48	15.48	491,171
26 Apr 2023	15.20	17.00	15.05	15.43	15.43	407,694
25 Apr 2023	16.05	16.45	14.82	15.82	15.82	423,889
24 Apr 2023	15.50	15.50	14.80	15.13	15.13	738,239
21 Apr 2023	14.36	15.02	14.36	14.98	14.98	193,673
20 Apr 2023	14.50	15.45	14.25	14.75	14.75	95,632
19 Apr 2023	15.95	16.41	15.00	14.90	14.90	389,058
18 Apr 2023	15.40	15.78	15.40	15.52	15.52	502,154
17 Apr 2023	16.00	16.28	15.45	15.60	15.60	197,108
14 Apr 2023	15.29	15.78	15.29	15.85	15.85	15,769
13 Apr 2023	15.70	15.82	15.18	15.48	15.48	93,142
12 Apr 2023	15.50	16.03	15.50	16.02	16.02	172,284
11 Apr 2023	16.60	16.60	15.29	16.02	16.02	43,255
06 Apr 2023	16.20	16.55	15.29	15.70	15.70	409,424
05 Apr 2023	16.00	16.73	15.35	15.85	15.85	736,484
04 Apr 2023	15.10	15.45	14.36	14.75	14.75	186,974
03 Apr 2023	14.95	14.95	14.10	14.75	14.75	160,380
31 Mar 2023	13.80	14.69	13.67	14.25	14.25	285,524
30 Mar 2023	14.00	14.00	13.36	13.50	13.50	204,961
29 Mar 2023	13.05	13.71	12.55	13.40	13.40	291,595
28 Mar 2023	14.50	15.45	13.33	13.52	13.52	393,944
27 Mar 2023	15.00	15.88	15.00	15.38	15.38	36,558
24 Mar 2023	15.20	15.26	15.20	15.75	15.75	45,060
23 Mar 2023	16.45	16.45	15.30	15.77	15.77	58,183
22 Mar 2023	16.45	16.45	15.30	15.88	15.88	259,688
21 Mar 2023	15.15	15.51	15.15	15.73	15.73	109,517
20 Mar 2023	15.55	16.67	15.11	15.73	15.73	139,891
17 Mar 2023	16.70	16.95	15.65	16.25	16.25	65,340
16 Mar 2023	16.92	17.00	15.50	16.25	16.25	217,848
15 Mar 2023	16.90	17.33	15.60	16.05	16.05	232,880
14 Mar 2023	16.90	16.90	16.30	16.45	16.45	106,074
13 Mar 2023	18.00	18.00	16.00	16.50	16.50	281,074
10 Mar 2023	17.80	17.81	17.24	17.33	17.33	111,163
09 Mar 2023	18.37	18.58	17.72	18.02	18.02	79,633
08 Mar 2023	18.80	18.83	18.36	18.40	18.40	19,242
07 Mar 2023	19.00	19.00	18.10	18.40	18.40	359,509
06 Mar 2023	18.95	19.00	18.17	18.50	18.50	116,462
03 Mar 2023	18.95	19.75	18.17	18.60	18.60	192,829
02 Mar 2023	19.00	19.58	18.55	18.85	18.85	162,466
01 Mar 2023	19.75	20.90	18.55	19.00	19.00	426,122
28 Feb 2023	20.70	20.90	19.66	19.90	19.90	220,065
27 Feb 2023	20.78	20.89	19.79	20.00	20.00	239,790
24 Feb 2023	19.90	19.90	18.73	19.75	19.75	102,046
23 Feb 2023	19.40	20.12	18.05	19.30	19.30	178,061
22 Feb 2023	19.40	20.90	18.70	19.05	19.05	283,323
21 Feb 2023	20.00	20.11	18.69	19.42	19.42	204,352
20 Feb 2023	18.45	20.90	18.45	19.95	19.95	760,994
17 Feb 2023	17.98	18.49	17.58	18.23	18.23	156,197
16 Feb 2023	18.11	18.55	17.53	17.83	17.83	35,404
15 Feb 2023	17.05	18.50	16.83	17.60	17.60	286,593
14 Feb 2023	18.50	18.50	17.81	17.85	17.85	56,592
13 Feb 2023	18.00	18.76	17.51	17.83	17.83	141,115
10 Feb 2023	19.30	20.00	18.05	18.40	18.40	222,271
09 Feb 2023	19.80	20.00	17.58	19.00	19.00	1,023,471
08 Feb 2023	18.00	20.51	17.55	18.88	18.88	2,553,266
07 Feb 2023	17.00	17.15	16.40	16.92	16.92	480,301
06 Feb 2023	16.50	17.95	15.80	17.00	17.00	827,642
03 Feb 2023	15.00	16.35	14.50	15.27	15.27	289,319
02 Feb 2023	15.49	15.49	15.07	15.38	15.38	8,161
01 Feb 2023	15.67	15.67	15.04	15.45	15.45	8,542
31 Jan 2023	15.00	15.84	14.60	15.73	15.73	189,334
30 Jan 2023	16.05	16.05	14.87	15.35	15.35	131,368
27 Jan 2023	15.00	16.10	14.75	15.55	15.55	494,212
26 Jan 2023	14.55	15.95	13.25	15.00	15.00	330,818
25 Jan 2023	14.75	14.75	13.25	14.40	14.40	286,320
24 Jan 2023	14.00	15.95	13.31	13.65	13.65	376,130
23 Jan 2023	15.30	16.45	14.00	15.27	15.27	465,791
20 Jan 2023	15.57	16.50	15.30	15.90	15.90	85,735
19 Jan 2023	16.23	17.45	15.50	16.50	16.50	10,899
18 Jan 2023	17.50	17.50	15.84	16.35	16.35	35,695
17 Jan 2023	16.00	17.45	15.81	16.75	16.75	16,385
16 Jan 2023	16.00	16.38	15.71	16.65	16.65	62,824
13 Jan 2023	15.61	16.00	15.48	16.15	16.15	35,632
12 Jan 2023	15.64	17.95	15.30	16.15	16.15	40,256
11 Jan 2023	16.52	16.52	15.50	16.75	16.75	15,676
10 Jan 2023	15.75	17.00	15.63	16.65	16.65	21,784
09 Jan 2023	15.35	17.90	15.35	16.25	16.25	27,048
06 Jan 2023	16.00	17.00	15.64	16.02	16.02	162,393
05 Jan 2023	16.40	17.19	15.23	15.65	15.65	427,941
04 Jan 2023	17.15	17.15	17.15	17.15	17.15	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...