Oncimmune Holdings Plc (ONC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:05PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 15.50 | 15.85 | 15.32 | 16.00 | 16.00 | 108,074 |
| 28 Sept 2023 | 16.00 | 16.40 | 16.00 | 16.25 | 16.25 | 12,381 |
| 27 Sept 2023 | 16.00 | 16.00 | 16.00 | 16.45 | 16.45 | 18,237 |
| 26 Sept 2023 | 16.20 | 16.30 | 15.60 | 16.45 | 16.45 | 65,351 |
| 25 Sept 2023 | 17.00 | 17.60 | 16.33 | 16.75 | 16.75 | 42,686 |
| 22 Sept 2023 | 17.01 | 17.60 | 17.01 | 17.50 | 17.50 | 5,700 |
| 21 Sept 2023 | 17.01 | 17.01 | 17.01 | 17.50 | 17.50 | 404 |
| 20 Sept 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 19 Sept 2023 | 16.10 | 17.00 | 16.10 | 17.50 | 17.50 | 12,692 |
| 18 Sept 2023 | 17.70 | 17.70 | 17.00 | 17.50 | 17.50 | 35,863 |
| 15 Sept 2023 | 18.10 | 18.83 | 16.37 | 17.50 | 17.50 | 325,118 |
| 14 Sept 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 13 Sept 2023 | 19.69 | 21.00 | 19.69 | 20.05 | 20.05 | 50,742 |
| 12 Sept 2023 | 19.00 | 19.69 | 19.00 | 19.50 | 19.50 | 3,400 |
| 11 Sept 2023 | 18.90 | 18.90 | 18.90 | 19.30 | 19.30 | 62,907 |
| 08 Sept 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 Sept 2023 | 18.10 | 18.48 | 18.00 | 17.80 | 17.80 | 71,788 |
| 06 Sept 2023 | 18.33 | 18.33 | 18.33 | 19.05 | 19.05 | 475 |
| 05 Sept 2023 | 20.00 | 20.00 | 18.33 | 19.05 | 19.05 | 30,949 |
| 04 Sept 2023 | 21.00 | 23.39 | 20.64 | 21.00 | 21.00 | 111,522 |
| 01 Sept 2023 | 22.54 | 22.54 | 22.54 | 23.20 | 23.20 | 9,898 |
| 31 Aug 2023 | 22.54 | 22.54 | 22.54 | 23.20 | 23.20 | 26,215 |
| 30 Aug 2023 | 24.20 | 24.20 | 22.54 | 23.20 | 23.20 | 12,625 |
| 29 Aug 2023 | 23.82 | 23.82 | 23.82 | 23.20 | 23.20 | 3,000 |
| 25 Aug 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 Aug 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 23 Aug 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 22 Aug 2023 | 22.20 | 22.20 | 22.20 | 23.20 | 23.20 | 600 |
| 21 Aug 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Aug 2023 | 24.33 | 24.33 | 24.01 | 23.20 | 23.20 | 11,446 |
| 17 Aug 2023 | 21.20 | 21.20 | 21.20 | 23.00 | 23.00 | 12 |
| 16 Aug 2023 | 21.20 | 22.45 | 21.20 | 23.10 | 23.10 | 16,612 |
| 15 Aug 2023 | 22.45 | 24.40 | 22.45 | 23.00 | 23.00 | 17,452 |
| 14 Aug 2023 | 24.80 | 24.80 | 21.38 | 23.00 | 23.00 | 6,011 |
| 11 Aug 2023 | 24.80 | 24.80 | 22.45 | 23.00 | 23.00 | 5,797 |
| 10 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Aug 2023 | 24.40 | 24.40 | 24.40 | 23.00 | 23.00 | 5,000 |
| 07 Aug 2023 | 22.20 | 24.54 | 22.20 | 23.50 | 23.50 | 131,465 |
| 04 Aug 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 Aug 2023 | 24.80 | 24.80 | 24.80 | 23.50 | 23.50 | 60 |
| 02 Aug 2023 | 23.20 | 25.00 | 22.33 | 23.50 | 23.50 | 48,819 |
| 01 Aug 2023 | 25.60 | 28.00 | 23.00 | 24.00 | 24.00 | 122,820 |
| 31 Jul 2023 | 24.40 | 27.78 | 24.40 | 26.90 | 26.90 | 97,315 |
| 28 Jul 2023 | 24.40 | 27.00 | 23.50 | 26.80 | 26.80 | 182,193 |
| 27 Jul 2023 | 21.80 | 23.60 | 21.17 | 23.20 | 23.20 | 169,439 |
| 26 Jul 2023 | 19.10 | 24.00 | 18.83 | 21.00 | 21.00 | 441,690 |
| 25 Jul 2023 | 18.40 | 19.05 | 17.50 | 18.60 | 18.60 | 325,060 |
| 24 Jul 2023 | 17.67 | 17.67 | 17.67 | 17.00 | 17.00 | 28,304 |
| 21 Jul 2023 | 16.00 | 17.00 | 16.00 | 16.95 | 16.95 | 100,727 |
| 20 Jul 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 19 Jul 2023 | 15.00 | 16.60 | 15.00 | 16.45 | 16.45 | 59,263 |
| 18 Jul 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 17 Jul 2023 | 16.90 | 16.90 | 16.90 | 15.95 | 15.95 | 29 |
| 14 Jul 2023 | 15.00 | 16.66 | 13.00 | 16.00 | 16.00 | 106,092 |
| 13 Jul 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 Jul 2023 | 16.68 | 16.75 | 16.68 | 16.65 | 16.65 | 20,551 |
| 11 Jul 2023 | 15.00 | 16.43 | 15.00 | 16.00 | 16.00 | 1,553 |
| 10 Jul 2023 | 16.44 | 16.55 | 15.82 | 15.95 | 15.95 | 37,090 |
| 07 Jul 2023 | 16.90 | 16.90 | 16.24 | 16.45 | 16.45 | 43,088 |
| 06 Jul 2023 | 15.48 | 16.24 | 15.48 | 15.95 | 15.95 | 4,921 |
| 05 Jul 2023 | 15.23 | 16.24 | 15.23 | 16.20 | 16.20 | 20,148 |
| 04 Jul 2023 | 14.60 | 14.90 | 14.60 | 15.50 | 15.50 | 342 |
| 03 Jul 2023 | 15.00 | 15.15 | 14.77 | 15.10 | 15.10 | 70,966 |
| 30 Jun 2023 | 15.00 | 15.00 | 15.00 | 15.45 | 15.45 | 42 |
| 29 Jun 2023 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | 12,160 |
| 28 Jun 2023 | 15.65 | 15.65 | 15.23 | 15.45 | 15.45 | 26,054 |
| 27 Jun 2023 | 15.00 | 15.00 | 15.00 | 15.45 | 15.45 | 2,035 |
| 26 Jun 2023 | 16.00 | 16.90 | 15.27 | 15.45 | 15.45 | 338,511 |
| 23 Jun 2023 | 16.00 | 16.90 | 15.70 | 15.95 | 15.95 | 22,341 |
| 22 Jun 2023 | 16.50 | 17.30 | 16.50 | 15.95 | 15.95 | 15,015 |
| 21 Jun 2023 | 17.28 | 17.28 | 17.28 | 17.20 | 17.20 | 750 |
| 20 Jun 2023 | 16.78 | 17.38 | 16.50 | 17.20 | 17.20 | 68,500 |
| 19 Jun 2023 | 17.00 | 17.51 | 16.78 | 17.45 | 17.45 | 71,228 |
| 16 Jun 2023 | 18.00 | 18.33 | 17.38 | 17.95 | 17.95 | 33,340 |
| 15 Jun 2023 | 17.23 | 18.50 | 17.00 | 17.95 | 17.95 | 120,020 |
| 14 Jun 2023 | 19.20 | 19.69 | 17.00 | 17.95 | 17.95 | 177,121 |
| 13 Jun 2023 | 21.00 | 21.00 | 19.20 | 20.00 | 20.00 | 97,394 |
| 12 Jun 2023 | 20.87 | 21.40 | 20.00 | 20.90 | 20.90 | 11,901 |
| 09 Jun 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 08 Jun 2023 | 21.20 | 21.56 | 20.64 | 21.40 | 21.40 | 92,880 |
| 07 Jun 2023 | 22.80 | 22.90 | 20.00 | 22.00 | 22.00 | 51,092 |
| 06 Jun 2023 | 21.80 | 23.80 | 20.20 | 22.50 | 22.50 | 168,488 |
| 05 Jun 2023 | 20.20 | 21.80 | 19.10 | 20.15 | 20.15 | 178,645 |
| 02 Jun 2023 | 20.80 | 21.20 | 19.10 | 19.95 | 19.95 | 55,377 |
| 01 Jun 2023 | 21.00 | 22.80 | 18.00 | 20.40 | 20.40 | 1,378,510 |
| 31 May 2023 | 35.00 | 35.00 | 18.00 | 19.00 | 19.00 | 1,452,892 |
| 30 May 2023 | 36.20 | 37.00 | 35.00 | 36.70 | 36.70 | 50,787 |
| 26 May 2023 | 36.88 | 36.88 | 36.88 | 37.50 | 37.50 | 1,000 |
| 25 May 2023 | 37.00 | 38.35 | 36.20 | 37.00 | 37.00 | 93,048 |
| 24 May 2023 | 37.20 | 38.35 | 37.00 | 38.00 | 38.00 | 61,604 |
| 23 May 2023 | 39.00 | 40.00 | 37.90 | 37.60 | 37.60 | 64,500 |
| 22 May 2023 | 39.80 | 45.00 | 39.00 | 39.90 | 39.90 | 267,407 |
| 19 May 2023 | 37.50 | 37.50 | 36.11 | 36.90 | 36.90 | 41,320 |
| 18 May 2023 | 36.34 | 37.75 | 36.00 | 37.40 | 37.40 | 29,849 |
| 17 May 2023 | 36.84 | 36.84 | 36.84 | 37.40 | 37.40 | 1,558 |
| 16 May 2023 | 37.54 | 37.54 | 37.54 | 37.40 | 37.40 | 1,636 |
| 15 May 2023 | 38.00 | 38.54 | 37.42 | 37.90 | 37.90 | 41,373 |
| 12 May 2023 | 39.00 | 39.76 | 38.06 | 38.90 | 38.90 | 113,048 |
| 11 May 2023 | 40.75 | 40.75 | 39.55 | 40.40 | 40.40 | 39,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
