UK markets closed

Oncimmune Holdings Plc (ONC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.55-0.75 (-1.66%)
At close: 04:40PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202246.0046.0044.5044.5544.5514,223
01 Dec 202246.3546.3544.6045.3045.3072,128
30 Nov 202245.1145.9345.1145.8045.8053,000
29 Nov 202245.0046.0043.4046.0046.00347,665
28 Nov 202243.4043.4043.4044.0544.051,153
25 Nov 202244.9044.9044.9044.0544.053,318
24 Nov 202245.0045.0044.9044.0544.0551,000
23 Nov 202244.0045.0042.8944.0544.05308,794
22 Nov 202243.6544.4141.5644.0044.0017,000
21 Nov 202244.0044.0041.5642.5542.5511,075
18 Nov 202244.0044.0042.0042.0042.0018,553
17 Nov 202244.1144.1144.1144.5044.50216
16 Nov 202244.1044.4044.1044.5044.502,099
15 Nov 202246.0046.0046.0045.0545.058,000
14 Nov 202245.0545.0545.0545.0545.05-
11 Nov 202244.0046.0043.9745.0545.05280,318
10 Nov 202246.0046.9044.3045.6045.6012,167
09 Nov 202247.6747.6747.6746.9546.954,793
08 Nov 202247.6747.6747.6746.9546.952,153
07 Nov 202246.2246.2246.2246.9546.95220
04 Nov 202247.9047.9047.9046.9546.951,000
03 Nov 202249.0051.2546.2146.9546.9575,857
02 Nov 202252.0055.0049.1049.5049.5038,132
01 Nov 202255.6056.0452.0054.0054.0048,221
31 Oct 202258.0058.0058.0056.8056.8015,000
28 Oct 202255.8557.1455.8556.8056.805,065
27 Oct 202255.4055.4055.4056.8056.80197
26 Oct 202256.0057.7456.0056.8056.801,716
25 Oct 202256.2056.5655.5356.0056.0039,951
24 Oct 202256.5656.5656.4258.1058.102,715
21 Oct 202258.0058.0058.0058.0058.00-
20 Oct 202258.0058.0058.0058.0058.00-
19 Oct 202259.4059.4059.4058.0058.0052
18 Oct 202256.6056.6056.6058.0058.004,000
17 Oct 202256.5659.8056.5658.0058.003,825
14 Oct 202258.0058.0057.0158.0058.0012,074
13 Oct 202258.0060.4058.0059.2059.206,705
12 Oct 202259.0061.0058.8061.0061.0016,475
11 Oct 202261.5861.5859.2061.0061.00263
10 Oct 202259.0061.5859.0061.0061.0019,161
07 Oct 202259.4462.8059.4461.0061.0052,317
06 Oct 202261.0061.0061.0061.0061.00-
05 Oct 202261.0061.8461.0061.0061.0061,996
04 Oct 202259.9861.2559.9861.3061.301,213
03 Oct 202263.8063.8059.2061.3061.3059,658
30 Sept 202261.0063.5860.0061.8061.8047,195
29 Sept 202262.0062.0062.0062.0062.00-
28 Sept 202264.6065.1461.3562.0062.0058,663
27 Sept 202264.0064.4062.0063.5063.5011,915
26 Sept 202262.0064.0061.2064.0064.00114,871
23 Sept 202255.0060.5352.2060.6060.60270,314
22 Sept 202262.8062.8052.0053.4053.40314,422
21 Sept 202275.0075.0055.1061.4061.40695,310
20 Sept 202282.0086.8079.8078.9078.9024,703
16 Sept 202282.2082.4282.2084.0084.009,442
15 Sept 202285.0085.0084.8084.5084.5010,000
14 Sept 202285.2387.7985.2386.9086.904,778
13 Sept 202288.8088.8088.8086.9086.906,000
12 Sept 202284.8984.8984.8984.1084.10117
09 Sept 202286.9886.9886.9886.0086.002,867
08 Sept 202288.8089.0083.7686.0086.0014,793
07 Sept 202286.0086.0086.0086.0086.00-
06 Sept 202283.2088.8083.2086.0086.004,718
05 Sept 202285.0089.8083.2086.0086.0021,512
02 Sept 202287.2087.9987.0087.0087.0017,925
01 Sept 202290.8090.8087.6089.0089.003,461
31 Aug 202293.2094.3089.0088.9088.9039,945
30 Aug 202298.0098.3995.4296.6096.6017,617
26 Aug 202298.39101.4498.39100.25100.257,499
25 Aug 2022100.25100.25100.25100.25100.25-
24 Aug 2022102.50102.5098.4399.7599.7563,868
23 Aug 202298.5598.6098.5599.2599.254,275
22 Aug 202298.5598.5598.53100.75100.753,938
19 Aug 202298.20102.8998.2098.1098.104,780
18 Aug 202298.00101.5098.0099.7599.756,983
17 Aug 2022104.00104.3698.45100.25100.2542,861
16 Aug 202295.00106.0994.52105.25105.25122,093
15 Aug 202293.0094.6288.6193.1093.1020,546
12 Aug 202287.8092.8386.7491.6091.6043,372
11 Aug 202284.5086.7984.5085.5085.503,888,439
10 Aug 202284.5084.5084.5084.5084.50-
09 Aug 202283.3684.0083.1183.9083.9068,937
08 Aug 202285.2385.2385.2384.5084.502,000
05 Aug 202284.5084.5084.5084.5084.50-
04 Aug 202284.4385.4182.4284.5084.5019,983
03 Aug 202284.5484.5484.5484.0084.001,762
02 Aug 202283.0083.2083.0083.0083.00138,745
01 Aug 202285.0085.3683.2084.5084.5021,157
29 Jul 202285.0085.3684.0085.0085.0023,648
28 Jul 202285.2086.7985.0085.5085.5033,692
27 Jul 202288.1090.0088.0088.0088.0041,760
26 Jul 202289.8089.8088.7587.5087.507,570
25 Jul 202287.5087.5087.5087.5087.50-
22 Jul 202287.5087.5087.5087.5087.50-
21 Jul 202287.6090.0087.6087.5087.5010,001
20 Jul 202287.2088.8585.3987.5087.5049,307
19 Jul 202278.0091.1177.4990.0090.00408,484
18 Jul 202278.0079.0075.4979.5079.5017,494
15 Jul 202277.4077.5174.6076.5076.504,424
14 Jul 202275.6077.5675.6076.8076.805,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...