Oncimmune Holdings Plc (ONC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.22 | 10.22 | 10.22 | 10.45 | 10.45 | 2,839 |
| 25 Jul 2024 | 10.90 | 10.90 | 10.13 | 10.50 | 10.50 | 67,088 |
| 24 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Jul 2024 | 10.10 | 10.78 | 10.10 | 10.50 | 10.50 | 563,797 |
| 19 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.75 | 10.75 | 803 |
| 16 Jul 2024 | 11.50 | 11.90 | 10.41 | 10.45 | 10.45 | 19,657 |
| 15 Jul 2024 | 9.91 | 11.20 | 9.91 | 10.50 | 10.50 | 40,359 |
| 12 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.25 | 10.25 | 7,520 |
| 11 Jul 2024 | 10.73 | 11.04 | 9.97 | 10.82 | 10.82 | 64,275 |
| 10 Jul 2024 | 9.65 | 9.94 | 9.65 | 9.70 | 9.70 | 66,809 |
| 09 Jul 2024 | 9.35 | 9.78 | 9.35 | 9.75 | 9.75 | 502,182 |
| 08 Jul 2024 | 9.99 | 9.99 | 9.60 | 9.57 | 9.57 | 59,130 |
| 05 Jul 2024 | 10.90 | 10.90 | 9.75 | 9.85 | 9.85 | 280,092 |
| 04 Jul 2024 | 10.50 | 10.90 | 9.85 | 10.50 | 10.50 | 151,282 |
| 03 Jul 2024 | 10.57 | 10.57 | 10.57 | 11.15 | 11.15 | 25,000 |
| 02 Jul 2024 | 10.64 | 10.64 | 10.64 | 11.15 | 11.15 | 1,100 |
| 01 Jul 2024 | 10.64 | 11.32 | 10.64 | 11.15 | 11.15 | 2,883 |
| 28 Jun 2024 | 10.64 | 10.66 | 10.64 | 11.20 | 11.20 | 16,642 |
| 27 Jun 2024 | 10.64 | 10.64 | 10.57 | 11.15 | 11.15 | 35,500 |
| 26 Jun 2024 | 10.71 | 11.36 | 10.71 | 11.25 | 11.25 | 2,605 |
| 25 Jun 2024 | 10.80 | 10.98 | 10.07 | 11.25 | 11.25 | 677,827 |
| 24 Jun 2024 | 11.20 | 11.90 | 10.95 | 10.85 | 10.85 | 24,176 |
| 21 Jun 2024 | 11.20 | 11.90 | 10.82 | 10.90 | 10.90 | 243,936 |
| 20 Jun 2024 | 13.50 | 14.66 | 11.00 | 11.65 | 11.65 | 489,725 |
| 19 Jun 2024 | 14.10 | 15.00 | 13.50 | 14.10 | 14.10 | 95,445 |
| 18 Jun 2024 | 15.95 | 15.95 | 14.10 | 15.25 | 15.25 | 4,013 |
| 17 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.50 | 15.50 | 39 |
| 14 Jun 2024 | 14.36 | 15.16 | 14.18 | 14.35 | 14.35 | 33,350 |
| 13 Jun 2024 | 14.00 | 14.89 | 13.70 | 14.35 | 14.35 | 123,321 |
| 12 Jun 2024 | 15.98 | 15.98 | 14.63 | 15.45 | 15.45 | 7,435 |
| 11 Jun 2024 | 16.90 | 16.90 | 15.30 | 15.70 | 15.70 | 1,394 |
| 10 Jun 2024 | 15.47 | 16.26 | 15.10 | 16.00 | 16.00 | 26,861 |
| 07 Jun 2024 | 14.10 | 17.00 | 14.00 | 16.00 | 16.00 | 136,482 |
| 06 Jun 2024 | 16.00 | 18.64 | 14.00 | 14.70 | 14.70 | 262,833 |
| 05 Jun 2024 | 16.98 | 16.98 | 16.98 | 17.65 | 17.65 | 2,000 |
| 04 Jun 2024 | 19.00 | 21.20 | 17.76 | 17.85 | 17.85 | 183,460 |
| 03 Jun 2024 | 20.60 | 20.60 | 20.20 | 19.80 | 19.80 | 25,003 |
| 31 May 2024 | 22.60 | 22.60 | 19.24 | 19.70 | 19.70 | 147,940 |
| 30 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 May 2024 | 24.60 | 24.60 | 23.60 | 23.90 | 23.90 | 55,458 |
| 28 May 2024 | 25.00 | 25.20 | 24.42 | 25.10 | 25.10 | 109,813 |
| 24 May 2024 | 25.03 | 25.03 | 25.03 | 25.30 | 25.30 | 16,550 |
| 23 May 2024 | 25.98 | 25.98 | 25.98 | 25.60 | 25.60 | 69 |
| 22 May 2024 | 25.00 | 25.46 | 25.00 | 25.50 | 25.50 | 16,476 |
| 21 May 2024 | 25.00 | 26.00 | 23.61 | 25.60 | 25.60 | 67,869 |
| 20 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 May 2024 | 25.30 | 26.00 | 25.13 | 24.50 | 24.50 | 49,161 |
| 16 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 May 2024 | 25.30 | 25.30 | 25.30 | 24.50 | 24.50 | 1,780 |
| 14 May 2024 | 25.45 | 25.45 | 24.15 | 24.30 | 24.30 | 15,929 |
| 13 May 2024 | 25.15 | 25.15 | 24.00 | 24.80 | 24.80 | 76,944 |
| 10 May 2024 | 23.65 | 23.65 | 23.65 | 24.00 | 24.00 | 4,254 |
| 09 May 2024 | 25.15 | 25.15 | 23.55 | 24.00 | 24.00 | 13,648 |
| 08 May 2024 | 24.37 | 24.37 | 23.32 | 23.50 | 23.50 | 19,346 |
| 07 May 2024 | 24.00 | 24.27 | 22.65 | 23.50 | 23.50 | 106,089 |
| 03 May 2024 | 25.40 | 25.40 | 22.81 | 23.00 | 23.00 | 37,641 |
| 02 May 2024 | 25.12 | 25.12 | 25.12 | 24.10 | 24.10 | 7,946 |
| 01 May 2024 | 25.20 | 25.20 | 22.00 | 23.60 | 23.60 | 14,871 |
| 30 Apr 2024 | 22.67 | 22.67 | 22.67 | 23.10 | 23.10 | 1,300 |
| 29 Apr 2024 | 24.00 | 24.40 | 22.55 | 23.00 | 23.00 | 126,972 |
| 26 Apr 2024 | 24.00 | 24.37 | 23.78 | 23.00 | 23.00 | 86,635 |
| 25 Apr 2024 | 22.20 | 24.38 | 22.20 | 23.50 | 23.50 | 4,000 |
| 24 Apr 2024 | 24.20 | 25.60 | 24.20 | 24.50 | 24.50 | 144,021 |
| 23 Apr 2024 | 26.20 | 26.25 | 24.90 | 24.80 | 24.80 | 139,911 |
| 22 Apr 2024 | 26.40 | 28.00 | 26.20 | 26.20 | 26.20 | 50,602 |
| 19 Apr 2024 | 29.00 | 29.00 | 27.48 | 27.60 | 27.60 | 62,630 |
| 18 Apr 2024 | 27.00 | 31.00 | 26.42 | 29.10 | 29.10 | 215,861 |
| 17 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.40 | 26.40 | 468 |
| 16 Apr 2024 | 24.14 | 26.46 | 24.14 | 25.20 | 25.20 | 36,374 |
| 15 Apr 2024 | 23.80 | 25.54 | 23.25 | 25.20 | 25.20 | 140,326 |
| 12 Apr 2024 | 19.60 | 23.53 | 19.60 | 23.10 | 23.10 | 137,367 |
| 11 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.00 | 21.00 | 1,539 |
| 10 Apr 2024 | 20.49 | 20.49 | 20.42 | 21.00 | 21.00 | 4,539 |
| 09 Apr 2024 | 19.10 | 21.44 | 19.10 | 21.00 | 21.00 | 125,057 |
| 08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 Apr 2024 | 19.90 | 19.90 | 19.90 | 20.75 | 20.75 | 1,130 |
| 04 Apr 2024 | 21.03 | 21.03 | 19.90 | 20.45 | 20.45 | 36,567 |
| 03 Apr 2024 | 19.43 | 21.17 | 19.43 | 20.30 | 20.30 | 15,131 |
| 02 Apr 2024 | 21.60 | 21.60 | 19.42 | 20.25 | 20.25 | 276,088 |
| 28 Mar 2024 | 21.00 | 21.35 | 20.74 | 21.20 | 21.20 | 12,949 |
| 27 Mar 2024 | 19.67 | 21.47 | 19.10 | 21.00 | 21.00 | 66,403 |
| 26 Mar 2024 | 19.90 | 21.67 | 18.50 | 20.40 | 20.40 | 556,385 |
| 25 Mar 2024 | 17.48 | 19.40 | 17.48 | 18.65 | 18.65 | 110,010 |
| 22 Mar 2024 | 18.11 | 18.83 | 18.11 | 18.55 | 18.55 | 79,500 |
| 21 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.50 | 17.50 | 350 |
| 20 Mar 2024 | 16.50 | 19.55 | 16.18 | 18.35 | 18.35 | 129,540 |
| 19 Mar 2024 | 16.50 | 18.00 | 16.00 | 17.95 | 17.95 | 107,413 |
| 18 Mar 2024 | 16.50 | 19.16 | 16.07 | 18.00 | 18.00 | 206,362 |
| 15 Mar 2024 | 16.80 | 17.50 | 15.82 | 16.80 | 16.80 | 232,476 |
| 14 Mar 2024 | 18.00 | 18.00 | 17.35 | 17.25 | 17.25 | 31,526 |
| 13 Mar 2024 | 18.00 | 19.36 | 17.50 | 18.85 | 18.85 | 223,233 |
| 12 Mar 2024 | 19.00 | 19.00 | 17.30 | 18.50 | 18.50 | 156,919 |
| 11 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.50 | 19.50 | 2 |
| 08 Mar 2024 | 20.00 | 20.00 | 19.31 | 20.00 | 20.00 | 7,905 |
| 07 Mar 2024 | 19.60 | 20.00 | 19.33 | 20.75 | 20.75 | 67,067 |
| 06 Mar 2024 | 20.22 | 20.22 | 20.22 | 21.10 | 21.10 | 500 |
| 05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| *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.