UK markets close in 1 hour 53 minutes

Oncimmune Holdings Plc (ONC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
38.63-0.42 (-1.07%)
As of 12:22PM GMT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202338.1038.6338.0038.6338.6343,083
22 Mar 202339.0041.0038.3939.0539.0564,266
21 Mar 202337.9038.7037.2038.5538.55180,604
20 Mar 202339.7039.7034.0036.2036.20427,171
17 Mar 202343.1043.1040.0040.6540.651,088,079
16 Mar 202344.4044.4044.4043.7043.701,099
15 Mar 202344.9044.9044.9044.0044.007,999
14 Mar 202343.5045.9043.5045.2045.201,419
13 Mar 202345.1047.1744.6044.4544.4589,136
10 Mar 202346.1046.3145.3946.5546.5554,473
09 Mar 202348.0048.0046.1048.0548.0536,777
08 Mar 202346.0048.0044.1047.0547.05113,064
07 Mar 202346.0048.9042.5045.0545.05280,466
06 Mar 202349.0051.0047.0047.0047.00247,055
03 Mar 202344.1048.5042.1048.5048.50168,027
02 Mar 202340.9044.1038.6543.1543.15297,237
01 Mar 202336.0041.0035.0039.6539.65377,660
28 Feb 202338.5039.9034.0035.2035.20317,983
27 Feb 202344.0044.0036.6938.2038.20567,934
24 Feb 202354.2055.0054.0054.2054.2029,439
23 Feb 202354.5654.5654.5656.0056.005,181
22 Feb 202356.2856.2856.2855.4055.4086
21 Feb 202355.2055.6255.2055.5055.5019,000
20 Feb 202357.0057.0054.5055.9055.90145,832
17 Feb 202356.4057.7255.0055.5055.5094,977
16 Feb 202353.5553.5553.5553.5053.50933
15 Feb 202354.5454.5453.0053.5053.505,700
14 Feb 202355.0055.0052.6153.5053.5027,500
13 Feb 202357.0058.4056.1857.0057.0018,921
10 Feb 202358.2058.5558.0058.5058.5031,436
09 Feb 202359.6059.6059.6059.6059.60-
08 Feb 202360.5060.5060.5059.6059.6014,856
07 Feb 202358.2058.2058.2059.6059.601
06 Feb 202357.5561.0057.5559.6059.6010,451
03 Feb 202358.6059.3757.5558.1058.1049,500
02 Feb 202360.8061.0060.5060.5060.5089,468
01 Feb 202361.0062.0059.1560.0060.0075,869
31 Jan 202362.8064.3662.0062.1062.1054,764
30 Jan 202362.7966.3862.7964.9064.90607
27 Jan 202367.2068.0062.7764.0064.00143,029
26 Jan 202367.6167.6167.6168.6068.603,500
25 Jan 202369.7269.7269.7268.6068.604,358
24 Jan 202369.0069.0068.8068.6068.6016,872
23 Jan 202368.0068.0068.0068.0068.00-
20 Jan 202367.3067.3067.3068.0068.001,500
19 Jan 202367.3067.3067.0067.5067.504,479
18 Jan 202367.5167.5167.4768.1068.103,099
17 Jan 202368.0068.3667.1567.7067.7022,500
16 Jan 202372.0073.7168.0068.5068.5060,528
13 Jan 202363.0072.0061.2271.0071.00165,238
12 Jan 202362.7062.7060.0061.5061.505,064
11 Jan 202357.0063.0055.3361.5061.50142,940
10 Jan 202357.0057.7055.3056.5056.5049,764
09 Jan 202355.0056.5653.4055.7055.7068,070
06 Jan 202352.0053.6251.3852.1052.1018,411
05 Jan 202355.0055.0051.8151.0051.0043,831
04 Jan 202355.5855.5853.2254.0054.0010,430
03 Jan 202355.0055.9054.0053.8053.8072,001
30 Dec 202257.0057.2257.0058.0058.0025,000
29 Dec 202257.0059.0057.0058.0058.001,990
28 Dec 202257.0058.8856.0057.5057.5055,136
23 Dec 202259.0059.0056.9358.0058.0036,935
22 Dec 202256.6057.9056.3657.8057.8068,068
21 Dec 202255.6057.2455.2056.6056.6047,028
20 Dec 202250.0056.8350.0055.6055.60104,474
19 Dec 202249.0049.0049.0048.5548.554,000
16 Dec 202248.0048.3046.1048.0548.0583,420
15 Dec 202248.0048.8045.7048.0048.00117,722
14 Dec 202245.3847.0045.0046.0546.05564,245
13 Dec 202246.9047.0045.2847.0047.0053,135
12 Dec 202244.0046.2943.9245.0045.001,614,388
09 Dec 202244.0044.0042.5043.0543.05150,211
08 Dec 202244.0044.0043.5344.0044.00210,014
07 Dec 202242.0043.8041.0043.8043.80256,182
06 Dec 202244.0044.8042.0042.8042.80125,667
05 Dec 202247.0047.0044.6045.8045.8098,331
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...