Oxford BioMedica plc (OXB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,634.00+156.00 (+10.55%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 1,678.00 | 1,678.00 | 1,546.00 | 1,560.00 | 1,560.00 | 154,617 |
| 23 Sept 2021 | 1,620.00 | 1,674.00 | 1,586.80 | 1,618.00 | 1,618.00 | 217,068 |
| 22 Sept 2021 | 1,530.00 | 1,668.00 | 1,511.49 | 1,634.00 | 1,634.00 | 422,579 |
| 21 Sept 2021 | 1,422.00 | 1,478.00 | 1,408.00 | 1,478.00 | 1,478.00 | 109,423 |
| 20 Sept 2021 | 1,422.00 | 1,466.00 | 1,378.00 | 1,410.00 | 1,410.00 | 141,310 |
| 17 Sept 2021 | 1,478.00 | 1,540.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,751,844 |
| 16 Sept 2021 | 1,480.00 | 1,554.20 | 1,461.84 | 1,540.00 | 1,540.00 | 363,778 |
| 15 Sept 2021 | 1,450.00 | 1,496.00 | 1,450.00 | 1,478.00 | 1,478.00 | 135,220 |
| 14 Sept 2021 | 1,416.00 | 1,490.00 | 1,416.00 | 1,460.00 | 1,460.00 | 69,380 |
| 13 Sept 2021 | 1,462.00 | 1,488.00 | 1,456.00 | 1,486.00 | 1,486.00 | 5,259 |
| 10 Sept 2021 | 1,494.00 | 1,494.00 | 1,446.00 | 1,454.00 | 1,454.00 | 72,878 |
| 09 Sept 2021 | 1,444.00 | 1,460.00 | 1,412.00 | 1,446.00 | 1,446.00 | 178,501 |
| 08 Sept 2021 | 1,472.00 | 1,482.00 | 1,466.00 | 1,476.00 | 1,476.00 | 132,957 |
| 07 Sept 2021 | 1,506.00 | 1,508.00 | 1,478.00 | 1,486.00 | 1,486.00 | 79,418 |
| 06 Sept 2021 | 1,470.00 | 1,518.00 | 1,470.00 | 1,506.00 | 1,506.00 | 126,267 |
| 03 Sept 2021 | 1,502.00 | 1,516.00 | 1,490.80 | 1,514.00 | 1,514.00 | 136,872 |
| 02 Sept 2021 | 1,440.00 | 1,508.00 | 1,440.00 | 1,502.00 | 1,502.00 | 84,973 |
| 01 Sept 2021 | 1,510.00 | 1,510.00 | 1,485.24 | 1,490.00 | 1,490.00 | 250,661 |
| 31 Aug 2021 | 1,474.00 | 1,502.00 | 1,469.01 | 1,482.00 | 1,482.00 | 240,476 |
| 27 Aug 2021 | 1,476.00 | 1,476.00 | 1,445.21 | 1,472.00 | 1,472.00 | 159,171 |
| 26 Aug 2021 | 1,440.00 | 1,464.00 | 1,440.00 | 1,450.00 | 1,450.00 | 159,223 |
| 25 Aug 2021 | 1,450.00 | 1,460.00 | 1,427.12 | 1,450.00 | 1,450.00 | 290,681 |
| 24 Aug 2021 | 1,428.00 | 1,448.00 | 1,424.00 | 1,428.00 | 1,428.00 | 105,910 |
| 23 Aug 2021 | 1,426.00 | 1,442.00 | 1,408.00 | 1,424.00 | 1,424.00 | 97,149 |
| 20 Aug 2021 | 1,334.00 | 1,420.00 | 1,334.00 | 1,420.00 | 1,420.00 | 101,177 |
| 19 Aug 2021 | 1,390.00 | 1,402.83 | 1,378.00 | 1,400.00 | 1,400.00 | 110,592 |
| 18 Aug 2021 | 1,426.00 | 1,426.00 | 1,404.00 | 1,408.00 | 1,408.00 | 99,162 |
| 17 Aug 2021 | 1,386.00 | 1,410.00 | 1,380.00 | 1,408.00 | 1,408.00 | 87,783 |
| 16 Aug 2021 | 1,356.00 | 1,398.00 | 1,356.00 | 1,398.00 | 1,398.00 | 248,441 |
| 13 Aug 2021 | 1,380.00 | 1,396.00 | 1,370.00 | 1,382.00 | 1,382.00 | 180,652 |
| 12 Aug 2021 | 1,362.00 | 1,376.00 | 1,360.00 | 1,376.00 | 1,376.00 | 40,292 |
| 11 Aug 2021 | 1,362.00 | 1,378.00 | 1,329.16 | 1,370.00 | 1,370.00 | 74,949 |
| 10 Aug 2021 | 1,350.00 | 1,372.48 | 1,346.84 | 1,354.00 | 1,354.00 | 61,086 |
| 09 Aug 2021 | 1,284.00 | 1,376.00 | 1,284.00 | 1,358.00 | 1,358.00 | 102,489 |
| 06 Aug 2021 | 1,350.00 | 1,372.51 | 1,334.96 | 1,344.00 | 1,344.00 | 54,551 |
| 05 Aug 2021 | 1,366.00 | 1,388.00 | 1,333.11 | 1,374.00 | 1,374.00 | 43,514 |
| 04 Aug 2021 | 1,388.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | 67,500 |
| 03 Aug 2021 | 1,372.00 | 1,382.00 | 1,346.00 | 1,348.00 | 1,348.00 | 47,466 |
| 02 Aug 2021 | 1,296.00 | 1,368.00 | 1,296.00 | 1,368.00 | 1,368.00 | 61,145 |
| 30 Jul 2021 | 1,302.00 | 1,360.00 | 1,298.00 | 1,332.00 | 1,332.00 | 76,818 |
| 29 Jul 2021 | 1,342.00 | 1,362.00 | 1,329.52 | 1,350.00 | 1,350.00 | 50,806 |
| 28 Jul 2021 | 1,280.00 | 1,346.00 | 1,280.00 | 1,344.00 | 1,344.00 | 96,985 |
| 27 Jul 2021 | 1,290.00 | 1,322.00 | 1,290.00 | 1,322.00 | 1,322.00 | 46,660 |
| 26 Jul 2021 | 1,348.00 | 1,348.00 | 1,308.97 | 1,320.00 | 1,320.00 | 63,068 |
| 23 Jul 2021 | 1,332.00 | 1,352.00 | 1,312.00 | 1,332.00 | 1,332.00 | 73,779 |
| 22 Jul 2021 | 1,280.00 | 1,340.74 | 1,280.00 | 1,334.00 | 1,334.00 | 51,572 |
| 21 Jul 2021 | 1,348.00 | 1,354.00 | 1,266.00 | 1,306.00 | 1,306.00 | 42,091 |
| 20 Jul 2021 | 1,282.00 | 1,358.00 | 1,262.00 | 1,296.00 | 1,296.00 | 76,728 |
| 19 Jul 2021 | 1,308.00 | 1,308.28 | 1,270.00 | 1,270.00 | 1,270.00 | 97,058 |
| 16 Jul 2021 | 1,322.00 | 1,328.00 | 1,290.00 | 1,308.00 | 1,308.00 | 60,922 |
| 15 Jul 2021 | 1,350.00 | 1,360.00 | 1,308.00 | 1,322.00 | 1,322.00 | 69,418 |
| 14 Jul 2021 | 1,338.00 | 1,378.00 | 1,295.01 | 1,330.00 | 1,330.00 | 28,175 |
| 13 Jul 2021 | 13.74 | 13.74 | 13.08 | 13.50 | 13.50 | 48,279 |
| 12 Jul 2021 | 1,304.00 | 1,380.44 | 1,304.00 | 1,356.00 | 1,356.00 | 43,003 |
| 09 Jul 2021 | 1,400.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,360.00 | 89,697 |
| 08 Jul 2021 | 1,366.00 | 1,400.00 | 1,366.00 | 1,380.00 | 1,380.00 | 138,020 |
| 07 Jul 2021 | 1,370.00 | 1,386.00 | 1,324.00 | 1,370.00 | 1,370.00 | 82,069 |
| 06 Jul 2021 | 1,298.00 | 1,340.00 | 1,276.00 | 1,336.00 | 1,336.00 | 439,282 |
| 05 Jul 2021 | 1,332.00 | 1,332.00 | 1,294.00 | 1,326.00 | 1,326.00 | 71,640 |
| 02 Jul 2021 | 1,294.00 | 1,315.75 | 1,285.30 | 1,304.00 | 1,304.00 | 62,437 |
| 01 Jul 2021 | 1,350.00 | 1,350.00 | 1,292.00 | 1,296.00 | 1,296.00 | 66,038 |
| 30 Jun 2021 | 1,320.00 | 1,328.00 | 1,300.00 | 1,300.00 | 1,300.00 | 145,441 |
| 29 Jun 2021 | 1,304.00 | 1,348.00 | 1,288.00 | 1,302.00 | 1,302.00 | 54,863 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 1,270.00 | 1,297.94 | 1,242.67 | 1,268.00 | 1,268.00 | 104,127 |
| 18 Jun 2021 | 1,308.00 | 1,348.00 | 1,280.00 | 1,292.00 | 1,292.00 | 114,268 |
| 17 Jun 2021 | 1,222.00 | 1,304.00 | 1,222.00 | 1,292.00 | 1,292.00 | 114,304 |
| 16 Jun 2021 | 1,300.00 | 1,347.42 | 1,266.00 | 1,280.00 | 1,280.00 | 152,856 |
| 15 Jun 2021 | 1,300.00 | 1,326.73 | 1,289.60 | 1,310.00 | 1,310.00 | 244,379 |
| 14 Jun 2021 | 1,240.00 | 1,300.00 | 1,207.16 | 1,288.00 | 1,288.00 | 206,504 |
| 11 Jun 2021 | 1,200.00 | 1,248.00 | 1,195.62 | 1,246.00 | 1,246.00 | 198,071 |
| 10 Jun 2021 | 1,160.00 | 1,208.00 | 1,144.00 | 1,208.00 | 1,208.00 | 184,137 |
| 09 Jun 2021 | 1,138.00 | 1,158.00 | 1,089.96 | 1,152.00 | 1,152.00 | 58,506 |
| 08 Jun 2021 | 1,134.00 | 1,154.92 | 1,080.00 | 1,148.00 | 1,148.00 | 113,420 |
| 07 Jun 2021 | 1,136.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 111,477 |
| 04 Jun 2021 | 1,130.00 | 1,158.00 | 1,122.00 | 1,140.00 | 1,140.00 | 55,629 |
| 03 Jun 2021 | 1,158.00 | 1,158.00 | 1,109.84 | 1,128.00 | 1,128.00 | 53,184 |
| 02 Jun 2021 | 1,146.00 | 1,151.94 | 1,118.00 | 1,120.00 | 1,120.00 | 47,460 |
| 01 Jun 2021 | 1,140.00 | 1,150.00 | 1,120.00 | 1,132.00 | 1,132.00 | 93,250 |
| 28 May 2021 | 1,152.00 | 1,160.00 | 1,132.80 | 1,140.00 | 1,140.00 | 57,476 |
| 27 May 2021 | 1,128.00 | 1,158.00 | 1,126.00 | 1,152.00 | 1,152.00 | 153,288 |
| 26 May 2021 | 1,146.00 | 1,150.00 | 1,103.72 | 1,144.00 | 1,144.00 | 71,170 |
| 25 May 2021 | 1,130.00 | 1,132.30 | 1,114.00 | 1,118.00 | 1,118.00 | 89,833 |
| 24 May 2021 | 1,124.00 | 1,127.98 | 1,109.04 | 1,116.00 | 1,116.00 | 51,869 |
| 21 May 2021 | 1,150.00 | 1,150.00 | 1,116.00 | 1,118.00 | 1,118.00 | 141,460 |
| 20 May 2021 | 1,118.00 | 1,164.00 | 1,112.00 | 1,130.00 | 1,130.00 | 195,278 |
| 19 May 2021 | 1,096.00 | 1,144.00 | 1,063.44 | 1,108.00 | 1,108.00 | 192,067 |
| 18 May 2021 | 1,048.00 | 1,144.00 | 1,048.00 | 1,106.00 | 1,106.00 | 1,711,419 |
| 17 May 2021 | 1,024.00 | 1,045.72 | 993.87 | 1,002.00 | 1,002.00 | 111,593 |
| 14 May 2021 | 1,026.00 | 1,028.00 | 1,002.00 | 1,004.00 | 1,004.00 | 54,192 |
| 13 May 2021 | 1,020.00 | 1,022.00 | 1,001.06 | 1,014.00 | 1,014.00 | 93,924 |
| 12 May 2021 | 997.00 | 1,020.00 | 997.00 | 1,018.00 | 1,018.00 | 120,986 |
| 11 May 2021 | 1,014.00 | 1,024.00 | 993.28 | 1,010.00 | 1,010.00 | 127,964 |
| 10 May 2021 | 1,030.00 | 1,072.84 | 1,020.00 | 1,020.00 | 1,020.00 | 162,278 |
| 07 May 2021 | 1,042.00 | 1,043.60 | 1,020.20 | 1,024.00 | 1,024.00 | 120,492 |
| 06 May 2021 | 1,060.00 | 1,098.00 | 1,022.00 | 1,042.00 | 1,042.00 | 216,793 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
