UK Markets closed
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.70 -0.06 (-0.07%) GOLD FUTURES
1,810.20 +5.00 (+0.28%) DOW
32,715.88 -116.66 (-0.36%) BTC-GBP
19,092.58 -830.25 (-4.17%)
Oxford BioMedica plc (OXB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 502.68 | 506.65 | 484.27 | 489.00 | 489.00 | 74,764 |
| 08 Aug 2022 | 505.00 | 509.99 | 497.50 | 498.50 | 498.50 | 105,038 |
| 05 Aug 2022 | 510.00 | 528.44 | 502.00 | 502.00 | 502.00 | 56,859 |
| 04 Aug 2022 | 520.00 | 523.00 | 504.00 | 506.00 | 506.00 | 77,645 |
| 03 Aug 2022 | 500.00 | 516.00 | 477.00 | 508.00 | 508.00 | 162,879 |
| 02 Aug 2022 | 485.00 | 488.50 | 466.50 | 480.00 | 480.00 | 90,639 |
| 01 Aug 2022 | 489.50 | 506.00 | 477.20 | 489.00 | 489.00 | 59,335 |
| 29 Jul 2022 | 480.00 | 491.01 | 469.00 | 483.00 | 483.00 | 118,302 |
| 28 Jul 2022 | 468.00 | 477.00 | 464.00 | 471.50 | 471.50 | 35,875 |
| 27 Jul 2022 | 456.00 | 473.50 | 455.00 | 467.00 | 467.00 | 63,998 |
| 26 Jul 2022 | 464.00 | 470.50 | 455.00 | 459.50 | 459.50 | 116,367 |
| 25 Jul 2022 | 465.50 | 467.00 | 451.50 | 457.00 | 457.00 | 58,667 |
| 22 Jul 2022 | 471.00 | 490.50 | 459.00 | 465.00 | 465.00 | 82,670 |
| 21 Jul 2022 | 495.00 | 496.00 | 467.50 | 470.50 | 470.50 | 99,927 |
| 20 Jul 2022 | 475.50 | 475.92 | 460.00 | 472.50 | 472.50 | 118,006 |
| 19 Jul 2022 | 478.50 | 479.30 | 443.75 | 458.00 | 458.00 | 76,902 |
| 18 Jul 2022 | 456.00 | 467.19 | 442.00 | 450.00 | 450.00 | 77,476 |
| 15 Jul 2022 | 439.50 | 459.50 | 429.50 | 444.50 | 444.50 | 96,699 |
| 14 Jul 2022 | 470.00 | 493.00 | 444.00 | 444.00 | 444.00 | 136,958 |
| 13 Jul 2022 | 519.00 | 519.00 | 484.50 | 494.50 | 494.50 | 250,440 |
| 12 Jul 2022 | 508.00 | 508.00 | 485.00 | 493.00 | 493.00 | 99,863 |
| 11 Jul 2022 | 508.00 | 524.58 | 495.18 | 506.00 | 506.00 | 103,875 |
| 08 Jul 2022 | 485.00 | 505.00 | 484.50 | 493.00 | 493.00 | 140,090 |
| 07 Jul 2022 | 481.00 | 492.50 | 471.00 | 486.50 | 486.50 | 77,658 |
| 06 Jul 2022 | 471.00 | 485.00 | 456.25 | 481.00 | 481.00 | 115,838 |
| 05 Jul 2022 | 455.00 | 462.00 | 446.50 | 454.00 | 454.00 | 85,812 |
| 04 Jul 2022 | 485.50 | 485.50 | 448.50 | 450.00 | 450.00 | 72,507 |
| 01 Jul 2022 | 450.00 | 481.34 | 450.00 | 466.00 | 466.00 | 174,101 |
| 30 Jun 2022 | 453.00 | 459.65 | 441.00 | 454.00 | 454.00 | 291,991 |
| 29 Jun 2022 | 453.00 | 470.50 | 453.00 | 460.00 | 460.00 | 98,678 |
| 28 Jun 2022 | 478.50 | 482.50 | 468.95 | 481.50 | 481.50 | 72,940 |
| 27 Jun 2022 | 484.50 | 491.50 | 474.00 | 476.00 | 476.00 | 58,382 |
| 24 Jun 2022 | 484.00 | 496.50 | 473.50 | 481.00 | 481.00 | 95,753 |
| 23 Jun 2022 | 467.50 | 484.50 | 455.50 | 483.00 | 483.00 | 132,304 |
| 22 Jun 2022 | 465.00 | 473.50 | 445.35 | 470.50 | 470.50 | 89,350 |
| 21 Jun 2022 | 460.00 | 464.50 | 445.00 | 459.00 | 459.00 | 88,309 |
| 20 Jun 2022 | 423.00 | 454.50 | 417.17 | 454.00 | 454.00 | 169,504 |
| 17 Jun 2022 | 441.00 | 441.00 | 414.00 | 415.00 | 415.00 | 1,655,381 |
| 16 Jun 2022 | 443.00 | 443.00 | 414.00 | 419.50 | 419.50 | 219,748 |
| 15 Jun 2022 | 449.50 | 449.50 | 429.50 | 439.50 | 439.50 | 123,710 |
| 14 Jun 2022 | 455.00 | 461.50 | 427.00 | 429.50 | 429.50 | 277,812 |
| 13 Jun 2022 | 491.50 | 502.00 | 444.44 | 451.00 | 451.00 | 254,132 |
| 10 Jun 2022 | 487.00 | 506.00 | 480.00 | 486.00 | 486.00 | 146,559 |
| 09 Jun 2022 | 507.00 | 517.00 | 498.75 | 509.00 | 509.00 | 84,823 |
| 08 Jun 2022 | 480.00 | 523.00 | 480.00 | 514.00 | 514.00 | 273,884 |
| 07 Jun 2022 | 495.00 | 502.00 | 480.50 | 502.00 | 502.00 | 114,990 |
| 06 Jun 2022 | 491.00 | 504.00 | 491.00 | 499.00 | 499.00 | 250,270 |
| 01 Jun 2022 | 512.00 | 512.00 | 486.50 | 490.50 | 490.50 | 71,293 |
| 31 May 2022 | 494.00 | 524.00 | 494.00 | 511.00 | 511.00 | 324,830 |
| 30 May 2022 | 514.00 | 522.00 | 497.50 | 514.00 | 514.00 | 70,229 |
| 27 May 2022 | 527.00 | 527.00 | 494.11 | 514.00 | 514.00 | 178,591 |
| 26 May 2022 | 505.00 | 505.00 | 475.00 | 505.00 | 505.00 | 207,580 |
| 25 May 2022 | 485.50 | 488.50 | 468.00 | 488.50 | 488.50 | 278,069 |
| 24 May 2022 | 489.50 | 501.00 | 475.00 | 482.00 | 482.00 | 155,064 |
| 23 May 2022 | 508.00 | 508.00 | 488.50 | 495.00 | 495.00 | 110,628 |
| 20 May 2022 | 506.00 | 512.00 | 492.50 | 492.50 | 492.50 | 151,657 |
| 19 May 2022 | 483.00 | 511.04 | 479.90 | 503.00 | 503.00 | 164,823 |
| 18 May 2022 | 509.00 | 510.00 | 485.68 | 487.50 | 487.50 | 101,764 |
| 17 May 2022 | 503.00 | 518.00 | 485.98 | 507.00 | 507.00 | 132,367 |
| 16 May 2022 | 520.00 | 520.00 | 488.50 | 503.00 | 503.00 | 199,881 |
| 13 May 2022 | 472.00 | 501.00 | 472.00 | 500.00 | 500.00 | 149,544 |
| 12 May 2022 | 481.00 | 481.50 | 449.94 | 473.50 | 473.50 | 308,553 |
| 11 May 2022 | 487.00 | 493.66 | 480.00 | 486.00 | 486.00 | 197,862 |
| 10 May 2022 | 485.00 | 493.50 | 477.77 | 485.00 | 485.00 | 221,604 |
| 09 May 2022 | 493.00 | 497.53 | 476.00 | 485.00 | 485.00 | 246,118 |
| 06 May 2022 | 515.00 | 521.89 | 489.21 | 497.50 | 497.50 | 273,787 |
| 05 May 2022 | 525.00 | 543.00 | 508.00 | 515.00 | 515.00 | 167,483 |
| 04 May 2022 | 533.00 | 544.00 | 505.00 | 521.00 | 521.00 | 276,287 |
| 03 May 2022 | 586.00 | 586.00 | 525.00 | 525.00 | 525.00 | 816,948 |
| 29 Apr 2022 | 549.00 | 586.00 | 544.99 | 570.00 | 570.00 | 274,361 |
| 28 Apr 2022 | 541.00 | 556.00 | 530.00 | 545.00 | 545.00 | 196,242 |
| 27 Apr 2022 | 534.00 | 547.92 | 527.00 | 538.00 | 538.00 | 182,321 |
| 26 Apr 2022 | 561.00 | 576.00 | 534.00 | 534.00 | 534.00 | 296,962 |
| 25 Apr 2022 | 585.00 | 585.00 | 541.00 | 559.00 | 559.00 | 400,346 |
| 22 Apr 2022 | 550.00 | 578.00 | 545.00 | 575.00 | 575.00 | 408,557 |
| 21 Apr 2022 | 566.00 | 610.00 | 515.49 | 560.00 | 560.00 | 461,223 |
| 20 Apr 2022 | 609.00 | 632.20 | 499.00 | 545.00 | 545.00 | 710,259 |
| 19 Apr 2022 | 628.00 | 650.00 | 618.44 | 639.00 | 639.00 | 128,599 |
| 14 Apr 2022 | 654.00 | 663.00 | 646.00 | 650.00 | 650.00 | 75,671 |
| 13 Apr 2022 | 655.00 | 679.82 | 642.00 | 652.00 | 652.00 | 48,124 |
| 12 Apr 2022 | 653.00 | 682.00 | 647.00 | 652.00 | 652.00 | 72,704 |
| 11 Apr 2022 | 674.00 | 675.00 | 648.00 | 656.00 | 656.00 | 182,990 |
| 08 Apr 2022 | 643.00 | 658.00 | 630.84 | 658.00 | 658.00 | 125,568 |
| 07 Apr 2022 | 656.00 | 656.00 | 620.08 | 644.00 | 644.00 | 115,234 |
| 06 Apr 2022 | 662.00 | 662.00 | 618.00 | 626.00 | 626.00 | 165,248 |
| 05 Apr 2022 | 670.00 | 670.00 | 634.78 | 645.00 | 645.00 | 173,568 |
| 04 Apr 2022 | 648.00 | 662.00 | 635.96 | 647.00 | 647.00 | 133,337 |
| 01 Apr 2022 | 679.00 | 679.00 | 637.00 | 644.00 | 644.00 | 153,115 |
| 31 Mar 2022 | 683.00 | 695.05 | 658.73 | 674.00 | 674.00 | 119,919 |
| 30 Mar 2022 | 675.00 | 694.92 | 662.00 | 689.00 | 689.00 | 119,162 |
| 29 Mar 2022 | 671.00 | 698.27 | 660.06 | 697.00 | 697.00 | 123,470 |
| 28 Mar 2022 | 689.00 | 689.00 | 651.00 | 660.00 | 660.00 | 148,442 |
| 25 Mar 2022 | 672.00 | 684.00 | 653.00 | 657.00 | 657.00 | 171,449 |
| 24 Mar 2022 | 687.00 | 689.68 | 665.48 | 681.00 | 681.00 | 70,493 |
| 23 Mar 2022 | 653.00 | 689.00 | 653.00 | 688.00 | 688.00 | 119,941 |
| 22 Mar 2022 | 679.00 | 687.00 | 648.30 | 670.00 | 670.00 | 426,093 |
| 21 Mar 2022 | 697.00 | 704.00 | 667.63 | 678.00 | 678.00 | 98,654 |
| 18 Mar 2022 | 727.00 | 727.00 | 678.00 | 697.00 | 697.00 | 430,947 |
| 17 Mar 2022 | 685.00 | 700.00 | 680.00 | 699.00 | 699.00 | 161,974 |
| 16 Mar 2022 | 674.00 | 688.00 | 653.78 | 680.00 | 680.00 | 235,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
