UK Markets closed

Oxford BioMedica plc (OXB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
489.00-9.50 (-1.91%)
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022502.68506.65484.27489.00489.0074,764
08 Aug 2022505.00509.99497.50498.50498.50105,038
05 Aug 2022510.00528.44502.00502.00502.0056,859
04 Aug 2022520.00523.00504.00506.00506.0077,645
03 Aug 2022500.00516.00477.00508.00508.00162,879
02 Aug 2022485.00488.50466.50480.00480.0090,639
01 Aug 2022489.50506.00477.20489.00489.0059,335
29 Jul 2022480.00491.01469.00483.00483.00118,302
28 Jul 2022468.00477.00464.00471.50471.5035,875
27 Jul 2022456.00473.50455.00467.00467.0063,998
26 Jul 2022464.00470.50455.00459.50459.50116,367
25 Jul 2022465.50467.00451.50457.00457.0058,667
22 Jul 2022471.00490.50459.00465.00465.0082,670
21 Jul 2022495.00496.00467.50470.50470.5099,927
20 Jul 2022475.50475.92460.00472.50472.50118,006
19 Jul 2022478.50479.30443.75458.00458.0076,902
18 Jul 2022456.00467.19442.00450.00450.0077,476
15 Jul 2022439.50459.50429.50444.50444.5096,699
14 Jul 2022470.00493.00444.00444.00444.00136,958
13 Jul 2022519.00519.00484.50494.50494.50250,440
12 Jul 2022508.00508.00485.00493.00493.0099,863
11 Jul 2022508.00524.58495.18506.00506.00103,875
08 Jul 2022485.00505.00484.50493.00493.00140,090
07 Jul 2022481.00492.50471.00486.50486.5077,658
06 Jul 2022471.00485.00456.25481.00481.00115,838
05 Jul 2022455.00462.00446.50454.00454.0085,812
04 Jul 2022485.50485.50448.50450.00450.0072,507
01 Jul 2022450.00481.34450.00466.00466.00174,101
30 Jun 2022453.00459.65441.00454.00454.00291,991
29 Jun 2022453.00470.50453.00460.00460.0098,678
28 Jun 2022478.50482.50468.95481.50481.5072,940
27 Jun 2022484.50491.50474.00476.00476.0058,382
24 Jun 2022484.00496.50473.50481.00481.0095,753
23 Jun 2022467.50484.50455.50483.00483.00132,304
22 Jun 2022465.00473.50445.35470.50470.5089,350
21 Jun 2022460.00464.50445.00459.00459.0088,309
20 Jun 2022423.00454.50417.17454.00454.00169,504
17 Jun 2022441.00441.00414.00415.00415.001,655,381
16 Jun 2022443.00443.00414.00419.50419.50219,748
15 Jun 2022449.50449.50429.50439.50439.50123,710
14 Jun 2022455.00461.50427.00429.50429.50277,812
13 Jun 2022491.50502.00444.44451.00451.00254,132
10 Jun 2022487.00506.00480.00486.00486.00146,559
09 Jun 2022507.00517.00498.75509.00509.0084,823
08 Jun 2022480.00523.00480.00514.00514.00273,884
07 Jun 2022495.00502.00480.50502.00502.00114,990
06 Jun 2022491.00504.00491.00499.00499.00250,270
01 Jun 2022512.00512.00486.50490.50490.5071,293
31 May 2022494.00524.00494.00511.00511.00324,830
30 May 2022514.00522.00497.50514.00514.0070,229
27 May 2022527.00527.00494.11514.00514.00178,591
26 May 2022505.00505.00475.00505.00505.00207,580
25 May 2022485.50488.50468.00488.50488.50278,069
24 May 2022489.50501.00475.00482.00482.00155,064
23 May 2022508.00508.00488.50495.00495.00110,628
20 May 2022506.00512.00492.50492.50492.50151,657
19 May 2022483.00511.04479.90503.00503.00164,823
18 May 2022509.00510.00485.68487.50487.50101,764
17 May 2022503.00518.00485.98507.00507.00132,367
16 May 2022520.00520.00488.50503.00503.00199,881
13 May 2022472.00501.00472.00500.00500.00149,544
12 May 2022481.00481.50449.94473.50473.50308,553
11 May 2022487.00493.66480.00486.00486.00197,862
10 May 2022485.00493.50477.77485.00485.00221,604
09 May 2022493.00497.53476.00485.00485.00246,118
06 May 2022515.00521.89489.21497.50497.50273,787
05 May 2022525.00543.00508.00515.00515.00167,483
04 May 2022533.00544.00505.00521.00521.00276,287
03 May 2022586.00586.00525.00525.00525.00816,948
29 Apr 2022549.00586.00544.99570.00570.00274,361
28 Apr 2022541.00556.00530.00545.00545.00196,242
27 Apr 2022534.00547.92527.00538.00538.00182,321
26 Apr 2022561.00576.00534.00534.00534.00296,962
25 Apr 2022585.00585.00541.00559.00559.00400,346
22 Apr 2022550.00578.00545.00575.00575.00408,557
21 Apr 2022566.00610.00515.49560.00560.00461,223
20 Apr 2022609.00632.20499.00545.00545.00710,259
19 Apr 2022628.00650.00618.44639.00639.00128,599
14 Apr 2022654.00663.00646.00650.00650.0075,671
13 Apr 2022655.00679.82642.00652.00652.0048,124
12 Apr 2022653.00682.00647.00652.00652.0072,704
11 Apr 2022674.00675.00648.00656.00656.00182,990
08 Apr 2022643.00658.00630.84658.00658.00125,568
07 Apr 2022656.00656.00620.08644.00644.00115,234
06 Apr 2022662.00662.00618.00626.00626.00165,248
05 Apr 2022670.00670.00634.78645.00645.00173,568
04 Apr 2022648.00662.00635.96647.00647.00133,337
01 Apr 2022679.00679.00637.00644.00644.00153,115
31 Mar 2022683.00695.05658.73674.00674.00119,919
30 Mar 2022675.00694.92662.00689.00689.00119,162
29 Mar 2022671.00698.27660.06697.00697.00123,470
28 Mar 2022689.00689.00651.00660.00660.00148,442
25 Mar 2022672.00684.00653.00657.00657.00171,449
24 Mar 2022687.00689.68665.48681.00681.0070,493
23 Mar 2022653.00689.00653.00688.00688.00119,941
22 Mar 2022679.00687.00648.30670.00670.00426,093
21 Mar 2022697.00704.00667.63678.00678.0098,654
18 Mar 2022727.00727.00678.00697.00697.00430,947
17 Mar 2022685.00700.00680.00699.00699.00161,974
16 Mar 2022674.00688.00653.78680.00680.00235,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...