UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,678.001,678.001,546.001,560.001,560.00154,617
23 Sept 20211,620.001,674.001,586.801,618.001,618.00217,068
22 Sept 20211,530.001,668.001,511.491,634.001,634.00422,579
21 Sept 20211,422.001,478.001,408.001,478.001,478.00109,423
20 Sept 20211,422.001,466.001,378.001,410.001,410.00141,310
17 Sept 20211,478.001,540.001,430.001,430.001,430.001,751,844
16 Sept 20211,480.001,554.201,461.841,540.001,540.00363,778
15 Sept 20211,450.001,496.001,450.001,478.001,478.00135,220
14 Sept 20211,416.001,490.001,416.001,460.001,460.0069,380
13 Sept 20211,462.001,488.001,456.001,486.001,486.005,259
10 Sept 20211,494.001,494.001,446.001,454.001,454.0072,878
09 Sept 20211,444.001,460.001,412.001,446.001,446.00178,501
08 Sept 20211,472.001,482.001,466.001,476.001,476.00132,957
07 Sept 20211,506.001,508.001,478.001,486.001,486.0079,418
06 Sept 20211,470.001,518.001,470.001,506.001,506.00126,267
03 Sept 20211,502.001,516.001,490.801,514.001,514.00136,872
02 Sept 20211,440.001,508.001,440.001,502.001,502.0084,973
01 Sept 20211,510.001,510.001,485.241,490.001,490.00250,661
31 Aug 20211,474.001,502.001,469.011,482.001,482.00240,476
27 Aug 20211,476.001,476.001,445.211,472.001,472.00159,171
26 Aug 20211,440.001,464.001,440.001,450.001,450.00159,223
25 Aug 20211,450.001,460.001,427.121,450.001,450.00290,681
24 Aug 20211,428.001,448.001,424.001,428.001,428.00105,910
23 Aug 20211,426.001,442.001,408.001,424.001,424.0097,149
20 Aug 20211,334.001,420.001,334.001,420.001,420.00101,177
19 Aug 20211,390.001,402.831,378.001,400.001,400.00110,592
18 Aug 20211,426.001,426.001,404.001,408.001,408.0099,162
17 Aug 20211,386.001,410.001,380.001,408.001,408.0087,783
16 Aug 20211,356.001,398.001,356.001,398.001,398.00248,441
13 Aug 20211,380.001,396.001,370.001,382.001,382.00180,652
12 Aug 20211,362.001,376.001,360.001,376.001,376.0040,292
11 Aug 20211,362.001,378.001,329.161,370.001,370.0074,949
10 Aug 20211,350.001,372.481,346.841,354.001,354.0061,086
09 Aug 20211,284.001,376.001,284.001,358.001,358.00102,489
06 Aug 20211,350.001,372.511,334.961,344.001,344.0054,551
05 Aug 20211,366.001,388.001,333.111,374.001,374.0043,514
04 Aug 20211,388.001,388.001,348.001,366.001,366.0067,500
03 Aug 20211,372.001,382.001,346.001,348.001,348.0047,466
02 Aug 20211,296.001,368.001,296.001,368.001,368.0061,145
30 Jul 20211,302.001,360.001,298.001,332.001,332.0076,818
29 Jul 20211,342.001,362.001,329.521,350.001,350.0050,806
28 Jul 20211,280.001,346.001,280.001,344.001,344.0096,985
27 Jul 20211,290.001,322.001,290.001,322.001,322.0046,660
26 Jul 20211,348.001,348.001,308.971,320.001,320.0063,068
23 Jul 20211,332.001,352.001,312.001,332.001,332.0073,779
22 Jul 20211,280.001,340.741,280.001,334.001,334.0051,572
21 Jul 20211,348.001,354.001,266.001,306.001,306.0042,091
20 Jul 20211,282.001,358.001,262.001,296.001,296.0076,728
19 Jul 20211,308.001,308.281,270.001,270.001,270.0097,058
16 Jul 20211,322.001,328.001,290.001,308.001,308.0060,922
15 Jul 20211,350.001,360.001,308.001,322.001,322.0069,418
14 Jul 20211,338.001,378.001,295.011,330.001,330.0028,175
13 Jul 202113.7413.7413.0813.5013.5048,279
12 Jul 20211,304.001,380.441,304.001,356.001,356.0043,003
09 Jul 20211,400.001,400.001,330.001,360.001,360.0089,697
08 Jul 20211,366.001,400.001,366.001,380.001,380.00138,020
07 Jul 20211,370.001,386.001,324.001,370.001,370.0082,069
06 Jul 20211,298.001,340.001,276.001,336.001,336.00439,282
05 Jul 20211,332.001,332.001,294.001,326.001,326.0071,640
02 Jul 20211,294.001,315.751,285.301,304.001,304.0062,437
01 Jul 20211,350.001,350.001,292.001,296.001,296.0066,038
30 Jun 20211,320.001,328.001,300.001,300.001,300.00145,441
29 Jun 20211,304.001,348.001,288.001,302.001,302.0054,863
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,270.001,297.941,242.671,268.001,268.00104,127
18 Jun 20211,308.001,348.001,280.001,292.001,292.00114,268
17 Jun 20211,222.001,304.001,222.001,292.001,292.00114,304
16 Jun 20211,300.001,347.421,266.001,280.001,280.00152,856
15 Jun 20211,300.001,326.731,289.601,310.001,310.00244,379
14 Jun 20211,240.001,300.001,207.161,288.001,288.00206,504
11 Jun 20211,200.001,248.001,195.621,246.001,246.00198,071
10 Jun 20211,160.001,208.001,144.001,208.001,208.00184,137
09 Jun 20211,138.001,158.001,089.961,152.001,152.0058,506
08 Jun 20211,134.001,154.921,080.001,148.001,148.00113,420
07 Jun 20211,136.001,140.001,124.001,136.001,136.00111,477
04 Jun 20211,130.001,158.001,122.001,140.001,140.0055,629
03 Jun 20211,158.001,158.001,109.841,128.001,128.0053,184
02 Jun 20211,146.001,151.941,118.001,120.001,120.0047,460
01 Jun 20211,140.001,150.001,120.001,132.001,132.0093,250
28 May 20211,152.001,160.001,132.801,140.001,140.0057,476
27 May 20211,128.001,158.001,126.001,152.001,152.00153,288
26 May 20211,146.001,150.001,103.721,144.001,144.0071,170
25 May 20211,130.001,132.301,114.001,118.001,118.0089,833
24 May 20211,124.001,127.981,109.041,116.001,116.0051,869
21 May 20211,150.001,150.001,116.001,118.001,118.00141,460
20 May 20211,118.001,164.001,112.001,130.001,130.00195,278
19 May 20211,096.001,144.001,063.441,108.001,108.00192,067
18 May 20211,048.001,144.001,048.001,106.001,106.001,711,419
17 May 20211,024.001,045.72993.871,002.001,002.00111,593
14 May 20211,026.001,028.001,002.001,004.001,004.0054,192
13 May 20211,020.001,022.001,001.061,014.001,014.0093,924
12 May 2021997.001,020.00997.001,018.001,018.00120,986
11 May 20211,014.001,024.00993.281,010.001,010.00127,964
10 May 20211,030.001,072.841,020.001,020.001,020.00162,278
07 May 20211,042.001,043.601,020.201,024.001,024.00120,492
06 May 20211,060.001,098.001,022.001,042.001,042.00216,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...