UK markets open in 6 hours 21 minutes
NIKKEI 225
37,970.59 -489.49 (-1.27%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.72 -0.09 (-0.11%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,794.75 -1,642.36 (-3.07%)
Oxford BioDynamics Plc (OBD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:59PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 9.00 | 9.00 | 5,000 |
| 23 Apr 2024 | 8.80 | 9.68 | 8.70 | 9.09 | 9.09 | 308,828 |
| 22 Apr 2024 | 8.80 | 9.80 | 8.77 | 8.80 | 8.80 | 196,700 |
| 19 Apr 2024 | 8.82 | 9.80 | 8.81 | 8.99 | 8.99 | 714,817 |
| 18 Apr 2024 | 9.00 | 9.80 | 8.70 | 9.29 | 9.29 | 1,305,213 |
| 17 Apr 2024 | 8.80 | 9.00 | 8.72 | 8.90 | 8.90 | 345,525 |
| 16 Apr 2024 | 9.00 | 9.00 | 8.75 | 8.85 | 8.85 | 289,012 |
| 15 Apr 2024 | 8.90 | 8.90 | 8.70 | 8.83 | 8.83 | 490,747 |
| 12 Apr 2024 | 8.74 | 8.90 | 8.70 | 8.74 | 8.74 | 262,416 |
| 11 Apr 2024 | 8.72 | 9.00 | 8.72 | 8.72 | 8.72 | 178,601 |
| 10 Apr 2024 | 8.72 | 9.00 | 8.60 | 8.72 | 8.72 | 593,973 |
| 09 Apr 2024 | 8.64 | 8.88 | 8.53 | 8.76 | 8.76 | 992,251 |
| 08 Apr 2024 | 8.76 | 9.00 | 8.54 | 8.58 | 8.58 | 1,026,547 |
| 05 Apr 2024 | 8.80 | 9.20 | 8.38 | 8.76 | 8.76 | 1,595,489 |
| 04 Apr 2024 | 9.30 | 9.50 | 8.88 | 8.88 | 8.88 | 2,627,865 |
| 03 Apr 2024 | 9.60 | 10.55 | 9.10 | 9.30 | 9.30 | 2,689,589 |
| 02 Apr 2024 | 9.18 | 10.00 | 9.08 | 9.31 | 9.31 | 544,899 |
| 28 Mar 2024 | 9.50 | 9.98 | 9.32 | 9.40 | 9.40 | 708,095 |
| 27 Mar 2024 | 9.40 | 9.58 | 9.29 | 9.49 | 9.49 | 373,708 |
| 26 Mar 2024 | 9.20 | 10.00 | 9.20 | 9.70 | 9.70 | 113,751 |
| 25 Mar 2024 | 9.60 | 10.60 | 9.00 | 9.60 | 9.60 | 36,082 |
| 22 Mar 2024 | 10.00 | 10.00 | 9.45 | 9.68 | 9.68 | 491,336 |
| 21 Mar 2024 | 9.94 | 10.00 | 9.09 | 9.54 | 9.54 | 197,658 |
| 20 Mar 2024 | 9.36 | 10.00 | 9.36 | 9.70 | 9.70 | 400,138 |
| 19 Mar 2024 | 9.98 | 9.98 | 9.30 | 9.44 | 9.44 | 785,227 |
| 18 Mar 2024 | 9.58 | 10.00 | 9.10 | 9.78 | 9.78 | 979,255 |
| 15 Mar 2024 | 9.60 | 10.00 | 9.11 | 9.48 | 9.48 | 712,760 |
| 14 Mar 2024 | 9.24 | 10.00 | 9.00 | 9.34 | 9.34 | 3,554,871 |
| 13 Mar 2024 | 11.50 | 12.50 | 10.01 | 10.57 | 10.57 | 640,296 |
| 12 Mar 2024 | 11.40 | 12.45 | 11.15 | 11.40 | 11.40 | 62,631 |
| 11 Mar 2024 | 11.95 | 12.45 | 11.00 | 11.48 | 11.48 | 254,126 |
| 08 Mar 2024 | 11.20 | 11.95 | 11.08 | 11.68 | 11.68 | 214,660 |
| 07 Mar 2024 | 11.40 | 12.06 | 11.05 | 11.20 | 11.20 | 1,038,468 |
| 06 Mar 2024 | 11.55 | 11.60 | 11.29 | 11.43 | 11.43 | 244,424 |
| 05 Mar 2024 | 11.90 | 13.90 | 11.00 | 11.60 | 11.60 | 389,575 |
| 04 Mar 2024 | 12.40 | 14.00 | 12.00 | 12.40 | 12.40 | 190,836 |
| 01 Mar 2024 | 12.70 | 13.50 | 12.00 | 12.10 | 12.10 | 288,962 |
| 29 Feb 2024 | 12.75 | 15.00 | 12.70 | 13.20 | 13.20 | 187,542 |
| 28 Feb 2024 | 13.55 | 14.45 | 12.84 | 13.55 | 13.55 | 250,126 |
| 27 Feb 2024 | 13.30 | 14.50 | 12.75 | 13.30 | 13.30 | 139,494 |
| 26 Feb 2024 | 14.60 | 14.60 | 12.70 | 13.48 | 13.48 | 128,367 |
| 23 Feb 2024 | 13.00 | 13.50 | 12.70 | 13.50 | 13.50 | 62,506 |
| 22 Feb 2024 | 12.70 | 14.55 | 12.00 | 13.50 | 13.50 | 255,033 |
| 21 Feb 2024 | 13.45 | 14.85 | 12.50 | 12.70 | 12.70 | 178,266 |
| 20 Feb 2024 | 13.95 | 14.90 | 12.50 | 14.00 | 14.00 | 26,135 |
| 19 Feb 2024 | 13.20 | 14.95 | 13.20 | 13.40 | 13.40 | 246,679 |
| 16 Feb 2024 | 13.45 | 15.00 | 12.50 | 15.00 | 15.00 | 89,659 |
| 15 Feb 2024 | 14.50 | 14.50 | 12.50 | 13.73 | 13.73 | 50,458 |
| 14 Feb 2024 | 13.20 | 14.50 | 12.50 | 13.23 | 13.23 | 182,438 |
| 13 Feb 2024 | 13.55 | 14.70 | 12.90 | 13.57 | 13.57 | 825,494 |
| 12 Feb 2024 | 14.30 | 15.90 | 13.55 | 14.15 | 14.15 | 291,670 |
| 09 Feb 2024 | 14.60 | 16.00 | 14.00 | 14.50 | 14.50 | 210,768 |
| 08 Feb 2024 | 14.95 | 16.00 | 14.00 | 14.75 | 14.75 | 160,914 |
| 07 Feb 2024 | 14.47 | 15.65 | 14.40 | 14.85 | 14.85 | 74,667 |
| 06 Feb 2024 | 14.75 | 15.85 | 14.00 | 14.75 | 14.75 | 500,932 |
| 05 Feb 2024 | 14.20 | 15.40 | 14.20 | 14.20 | 14.20 | 86,417 |
| 02 Feb 2024 | 15.00 | 15.65 | 14.71 | 15.00 | 15.00 | 107,182 |
| 01 Feb 2024 | 14.80 | 16.20 | 14.50 | 14.90 | 14.90 | 150,850 |
| 31 Jan 2024 | 15.35 | 16.60 | 14.10 | 15.40 | 15.40 | 93,589 |
| 30 Jan 2024 | 15.00 | 16.60 | 14.15 | 14.75 | 14.75 | 634,920 |
| 29 Jan 2024 | 15.10 | 16.95 | 14.00 | 14.00 | 14.00 | 572,773 |
| 26 Jan 2024 | 16.55 | 18.00 | 15.10 | 15.80 | 15.80 | 1,308,203 |
| 25 Jan 2024 | 13.80 | 17.35 | 13.80 | 16.40 | 16.40 | 1,380,755 |
| 24 Jan 2024 | 15.05 | 15.95 | 13.00 | 13.80 | 13.80 | 1,275,040 |
| 23 Jan 2024 | 16.50 | 18.53 | 15.06 | 15.60 | 15.60 | 2,240,016 |
| 22 Jan 2024 | 18.15 | 18.45 | 15.00 | 17.00 | 17.00 | 2,841,001 |
| 19 Jan 2024 | 20.20 | 22.00 | 17.50 | 18.15 | 18.15 | 3,676,981 |
| 18 Jan 2024 | 25.90 | 26.70 | 19.05 | 21.30 | 21.30 | 5,927,564 |
| 17 Jan 2024 | 31.00 | 33.00 | 25.50 | 26.30 | 26.30 | 4,188,912 |
| 16 Jan 2024 | 33.00 | 36.90 | 33.00 | 34.00 | 34.00 | 1,725,867 |
| 15 Jan 2024 | 34.17 | 35.00 | 32.10 | 34.50 | 34.50 | 616,482 |
| 12 Jan 2024 | 34.20 | 34.54 | 32.70 | 33.60 | 33.60 | 922,320 |
| 11 Jan 2024 | 31.40 | 34.80 | 31.00 | 34.40 | 34.40 | 1,805,764 |
| 10 Jan 2024 | 28.00 | 34.00 | 28.00 | 31.00 | 31.00 | 1,528,142 |
| 09 Jan 2024 | 28.40 | 29.09 | 28.20 | 28.40 | 28.40 | 254,023 |
| 08 Jan 2024 | 29.50 | 29.80 | 28.00 | 29.00 | 29.00 | 704,811 |
| 05 Jan 2024 | 26.50 | 29.00 | 26.50 | 28.20 | 28.20 | 1,466,721 |
| 04 Jan 2024 | 26.00 | 28.90 | 26.00 | 26.50 | 26.50 | 399,200 |
| 03 Jan 2024 | 27.60 | 29.00 | 26.00 | 27.00 | 27.00 | 833,915 |
| 02 Jan 2024 | 27.50 | 29.00 | 27.00 | 28.15 | 28.15 | 209,635 |
| 29 Dec 2023 | 27.70 | 28.50 | 27.40 | 28.00 | 28.00 | 259,828 |
| 28 Dec 2023 | 28.40 | 30.00 | 27.56 | 28.40 | 28.40 | 489,276 |
| 27 Dec 2023 | 29.60 | 30.00 | 28.00 | 29.60 | 29.60 | 141,462 |
| 22 Dec 2023 | 29.00 | 31.00 | 27.76 | 29.20 | 29.20 | 418,009 |
| 21 Dec 2023 | 28.00 | 32.00 | 27.34 | 29.50 | 29.50 | 2,050,704 |
| 20 Dec 2023 | 26.00 | 28.00 | 26.00 | 26.90 | 26.90 | 420,812 |
| 19 Dec 2023 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 323,523 |
| 18 Dec 2023 | 25.70 | 28.00 | 25.18 | 25.80 | 25.80 | 538,371 |
| 15 Dec 2023 | 25.00 | 28.00 | 25.00 | 26.60 | 26.60 | 200,213 |
| 14 Dec 2023 | 25.50 | 27.20 | 25.50 | 26.30 | 26.30 | 657,257 |
| 13 Dec 2023 | 26.00 | 27.20 | 25.50 | 26.00 | 26.00 | 431,770 |
| 12 Dec 2023 | 26.00 | 28.50 | 26.00 | 26.00 | 26.00 | 432,700 |
| 11 Dec 2023 | 26.20 | 28.50 | 26.10 | 26.60 | 26.60 | 603,419 |
| 08 Dec 2023 | 26.20 | 28.30 | 26.20 | 27.00 | 27.00 | 200,415 |
| 07 Dec 2023 | 26.20 | 27.90 | 26.20 | 26.70 | 26.70 | 111,745 |
| 06 Dec 2023 | 26.20 | 28.00 | 26.20 | 26.60 | 26.60 | 92,819 |
| 05 Dec 2023 | 28.00 | 28.00 | 26.20 | 26.50 | 26.50 | 107,824 |
| 04 Dec 2023 | 26.00 | 27.90 | 25.50 | 26.00 | 26.00 | 702,170 |
| 01 Dec 2023 | 26.00 | 27.90 | 25.86 | 26.20 | 26.20 | 426,772 |
| 30 Nov 2023 | 27.60 | 28.52 | 25.88 | 26.60 | 26.60 | 808,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.