UK markets closed

Oncimmune Holdings Plc (ONC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.00-0.25 (-1.54%)
At close: 03:05PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202315.5015.8515.3216.0016.00108,074
28 Sept 202316.0016.4016.0016.2516.2512,381
27 Sept 202316.0016.0016.0016.4516.4518,237
26 Sept 202316.2016.3015.6016.4516.4565,351
25 Sept 202317.0017.6016.3316.7516.7542,686
22 Sept 202317.0117.6017.0117.5017.505,700
21 Sept 202317.0117.0117.0117.5017.50404
20 Sept 202317.5017.5017.5017.5017.50-
19 Sept 202316.1017.0016.1017.5017.5012,692
18 Sept 202317.7017.7017.0017.5017.5035,863
15 Sept 202318.1018.8316.3717.5017.50325,118
14 Sept 202320.0520.0520.0520.0520.05-
13 Sept 202319.6921.0019.6920.0520.0550,742
12 Sept 202319.0019.6919.0019.5019.503,400
11 Sept 202318.9018.9018.9019.3019.3062,907
08 Sept 202318.4518.4518.4518.4518.45-
07 Sept 202318.1018.4818.0017.8017.8071,788
06 Sept 202318.3318.3318.3319.0519.05475
05 Sept 202320.0020.0018.3319.0519.0530,949
04 Sept 202321.0023.3920.6421.0021.00111,522
01 Sept 202322.5422.5422.5423.2023.209,898
31 Aug 202322.5422.5422.5423.2023.2026,215
30 Aug 202324.2024.2022.5423.2023.2012,625
29 Aug 202323.8223.8223.8223.2023.203,000
25 Aug 202323.2023.2023.2023.2023.20-
24 Aug 202323.2023.2023.2023.2023.20-
23 Aug 202323.2023.2023.2023.2023.20-
22 Aug 202322.2022.2022.2023.2023.20600
21 Aug 202323.2023.2023.2023.2023.20-
18 Aug 202324.3324.3324.0123.2023.2011,446
17 Aug 202321.2021.2021.2023.0023.0012
16 Aug 202321.2022.4521.2023.1023.1016,612
15 Aug 202322.4524.4022.4523.0023.0017,452
14 Aug 202324.8024.8021.3823.0023.006,011
11 Aug 202324.8024.8022.4523.0023.005,797
10 Aug 202323.0023.0023.0023.0023.00-
09 Aug 202323.0023.0023.0023.0023.00-
08 Aug 202324.4024.4024.4023.0023.005,000
07 Aug 202322.2024.5422.2023.5023.50131,465
04 Aug 202323.5023.5023.5023.5023.50-
03 Aug 202324.8024.8024.8023.5023.5060
02 Aug 202323.2025.0022.3323.5023.5048,819
01 Aug 202325.6028.0023.0024.0024.00122,820
31 Jul 202324.4027.7824.4026.9026.9097,315
28 Jul 202324.4027.0023.5026.8026.80182,193
27 Jul 202321.8023.6021.1723.2023.20169,439
26 Jul 202319.1024.0018.8321.0021.00441,690
25 Jul 202318.4019.0517.5018.6018.60325,060
24 Jul 202317.6717.6717.6717.0017.0028,304
21 Jul 202316.0017.0016.0016.9516.95100,727
20 Jul 202316.4516.4516.4516.4516.45-
19 Jul 202315.0016.6015.0016.4516.4559,263
18 Jul 202315.9515.9515.9515.9515.95-
17 Jul 202316.9016.9016.9015.9515.9529
14 Jul 202315.0016.6613.0016.0016.00106,092
13 Jul 202316.4516.4516.4516.4516.45-
12 Jul 202316.6816.7516.6816.6516.6520,551
11 Jul 202315.0016.4315.0016.0016.001,553
10 Jul 202316.4416.5515.8215.9515.9537,090
07 Jul 202316.9016.9016.2416.4516.4543,088
06 Jul 202315.4816.2415.4815.9515.954,921
05 Jul 202315.2316.2415.2316.2016.2020,148
04 Jul 202314.6014.9014.6015.5015.50342
03 Jul 202315.0015.1514.7715.1015.1070,966
30 Jun 202315.0015.0015.0015.4515.4542
29 Jun 202315.6015.6015.6015.5015.5012,160
28 Jun 202315.6515.6515.2315.4515.4526,054
27 Jun 202315.0015.0015.0015.4515.452,035
26 Jun 202316.0016.9015.2715.4515.45338,511
23 Jun 202316.0016.9015.7015.9515.9522,341
22 Jun 202316.5017.3016.5015.9515.9515,015
21 Jun 202317.2817.2817.2817.2017.20750
20 Jun 202316.7817.3816.5017.2017.2068,500
19 Jun 202317.0017.5116.7817.4517.4571,228
16 Jun 202318.0018.3317.3817.9517.9533,340
15 Jun 202317.2318.5017.0017.9517.95120,020
14 Jun 202319.2019.6917.0017.9517.95177,121
13 Jun 202321.0021.0019.2020.0020.0097,394
12 Jun 202320.8721.4020.0020.9020.9011,901
09 Jun 202321.7021.7021.7021.7021.70-
08 Jun 202321.2021.5620.6421.4021.4092,880
07 Jun 202322.8022.9020.0022.0022.0051,092
06 Jun 202321.8023.8020.2022.5022.50168,488
05 Jun 202320.2021.8019.1020.1520.15178,645
02 Jun 202320.8021.2019.1019.9519.9555,377
01 Jun 202321.0022.8018.0020.4020.401,378,510
31 May 202335.0035.0018.0019.0019.001,452,892
30 May 202336.2037.0035.0036.7036.7050,787
26 May 202336.8836.8836.8837.5037.501,000
25 May 202337.0038.3536.2037.0037.0093,048
24 May 202337.2038.3537.0038.0038.0061,604
23 May 202339.0040.0037.9037.6037.6064,500
22 May 202339.8045.0039.0039.9039.90267,407
19 May 202337.5037.5036.1136.9036.9041,320
18 May 202336.3437.7536.0037.4037.4029,849
17 May 202336.8436.8436.8437.4037.401,558
16 May 202337.5437.5437.5437.4037.401,636
15 May 202338.0038.5437.4237.9037.9041,373
12 May 202339.0039.7638.0638.9038.90113,048
11 May 202340.7540.7539.5540.4040.4039,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...