Oncimmune Holdings Plc (ONC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:30PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 Mar 2024 | 21.60 | 21.60 | 21.40 | 20.70 | 20.70 | 42,469 |
| 01 Mar 2024 | 21.60 | 21.60 | 21.60 | 22.10 | 22.10 | 66 |
| 29 Feb 2024 | 21.80 | 23.00 | 21.06 | 21.50 | 21.50 | 158,230 |
| 28 Feb 2024 | 22.00 | 22.00 | 21.00 | 20.50 | 20.50 | 112,178 |
| 27 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 26 Feb 2024 | 22.52 | 23.32 | 22.00 | 23.50 | 23.50 | 174,532 |
| 23 Feb 2024 | 22.00 | 23.00 | 22.00 | 22.30 | 22.30 | 26,551 |
| 22 Feb 2024 | 23.54 | 23.54 | 22.34 | 23.30 | 23.30 | 1,169 |
| 21 Feb 2024 | 22.00 | 22.00 | 22.00 | 23.50 | 23.50 | 900 |
| 20 Feb 2024 | 22.00 | 22.26 | 22.00 | 23.10 | 23.10 | 157 |
| 19 Feb 2024 | 22.34 | 22.34 | 22.34 | 23.30 | 23.30 | 1,000 |
| 16 Feb 2024 | 24.49 | 24.49 | 24.49 | 23.10 | 23.10 | 39 |
| 15 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.90 | 22.90 | 1,985 |
| 14 Feb 2024 | 22.90 | 22.90 | 22.34 | 23.10 | 23.10 | 1,529 |
| 13 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.90 | 22.90 | 10,368 |
| 12 Feb 2024 | 23.40 | 23.66 | 23.00 | 22.50 | 22.50 | 41,224 |
| 09 Feb 2024 | 23.50 | 23.50 | 23.50 | 24.00 | 24.00 | 200,000 |
| 08 Feb 2024 | 25.09 | 25.09 | 23.70 | 24.00 | 24.00 | 304,245 |
| 07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 06 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.60 | 23.60 | 4,000 |
| 05 Feb 2024 | 24.00 | 25.80 | 23.85 | 24.00 | 24.00 | 108,788 |
| 02 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 31 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.10 | 25.10 | 9,630 |
| 30 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.80 | 24.80 | 20,662 |
| 29 Jan 2024 | 24.20 | 25.40 | 24.20 | 24.80 | 24.80 | 10,776 |
| 26 Jan 2024 | 25.00 | 25.20 | 25.00 | 24.80 | 24.80 | 75,000 |
| 25 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.80 | 25.80 | 10,000 |
| 24 Jan 2024 | 26.00 | 27.74 | 26.00 | 26.10 | 26.10 | 30,288 |
| 23 Jan 2024 | 26.45 | 26.45 | 26.45 | 27.10 | 27.10 | 2,944 |
| 22 Jan 2024 | 27.00 | 27.46 | 27.00 | 27.00 | 27.00 | 97,590 |
| 19 Jan 2024 | 26.00 | 26.00 | 26.00 | 27.10 | 27.10 | 95 |
| 18 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.80 | 26.80 | 171 |
| 17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 Jan 2024 | 26.45 | 26.80 | 26.45 | 27.00 | 27.00 | 4,280 |
| 15 Jan 2024 | 26.20 | 27.66 | 26.00 | 26.80 | 26.80 | 162,246 |
| 12 Jan 2024 | 28.00 | 28.40 | 26.42 | 27.30 | 27.30 | 373,458 |
| 11 Jan 2024 | 27.23 | 27.23 | 26.42 | 27.00 | 27.00 | 14,734 |
| 10 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 Jan 2024 | 26.42 | 27.26 | 26.42 | 27.10 | 27.10 | 157,315 |
| 08 Jan 2024 | 27.00 | 27.32 | 26.00 | 27.00 | 27.00 | 110,875 |
| 05 Jan 2024 | 26.40 | 26.40 | 26.06 | 25.40 | 25.40 | 35,000 |
| 04 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.10 | 26.10 | 1,128 |
| 03 Jan 2024 | 25.20 | 25.23 | 25.20 | 26.10 | 26.10 | 200,000 |
| 02 Jan 2024 | 27.00 | 27.00 | 24.57 | 26.10 | 26.10 | 39,969 |
| 29 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 28 Dec 2023 | 27.00 | 27.00 | 24.20 | 26.00 | 26.00 | 8,483 |
| 27 Dec 2023 | 24.20 | 27.00 | 24.20 | 25.60 | 25.60 | 26 |
| 22 Dec 2023 | 25.24 | 27.00 | 25.24 | 25.50 | 25.50 | 50,100 |
| 21 Dec 2023 | 26.60 | 27.00 | 25.36 | 25.70 | 25.70 | 10,910 |
| 20 Dec 2023 | 24.80 | 27.00 | 24.49 | 24.30 | 24.30 | 129,113 |
| 19 Dec 2023 | 26.20 | 26.42 | 23.00 | 23.40 | 23.40 | 125,468 |
| 18 Dec 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 13,000 |
| 15 Dec 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 6,000 |
| 14 Dec 2023 | 26.20 | 26.20 | 26.20 | 27.10 | 27.10 | 32 |
| 13 Dec 2023 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | 13,729 |
| 12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.10 | 27.10 | 9,936 |
| 11 Dec 2023 | 26.87 | 26.87 | 26.87 | 27.00 | 27.00 | 7,249 |
| 08 Dec 2023 | 28.00 | 28.00 | 26.00 | 27.50 | 27.50 | 144,531 |
| 07 Dec 2023 | 26.24 | 26.24 | 25.20 | 26.60 | 26.60 | 10,004 |
| 06 Dec 2023 | 26.30 | 27.40 | 26.30 | 26.60 | 26.60 | 28,355 |
| 05 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.50 | 26.50 | 518 |
| 04 Dec 2023 | 27.50 | 27.50 | 25.20 | 26.60 | 26.60 | 142,288 |
| 01 Dec 2023 | 26.00 | 27.38 | 25.20 | 27.10 | 27.10 | 139,502 |
| 30 Nov 2023 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | 488,014 |
| 29 Nov 2023 | 26.00 | 28.87 | 25.78 | 28.40 | 28.40 | 104,055 |
| 28 Nov 2023 | 23.60 | 25.54 | 23.11 | 24.50 | 24.50 | 620,043 |
| 27 Nov 2023 | 23.00 | 23.40 | 22.78 | 23.20 | 23.20 | 145,455 |
| *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.