UK markets closed

Oxford BioMedica plc (OXB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
201.00+3.80 (+1.93%)
At close: 06:00PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024199.00202.50193.63201.00201.00240,015
27 Mar 2024195.00199.80190.80197.20197.20213,723
26 Mar 2024194.60195.84190.77194.60194.60416,325
25 Mar 2024187.20198.00187.20194.40194.40225,510
22 Mar 2024194.00198.80188.62196.80196.80208,090
21 Mar 2024190.00195.40185.00194.80194.80214,392
20 Mar 2024191.00195.02185.80191.00191.00304,789
19 Mar 2024187.80193.80184.00186.60186.60199,543
18 Mar 2024193.20193.80186.89190.00190.00130,747
15 Mar 2024193.80196.00183.60189.20189.203,238,723
14 Mar 2024195.80202.00190.73197.80197.80257,074
13 Mar 2024215.00215.00193.60197.40197.40165,130
12 Mar 2024214.00214.50202.00209.00209.00189,734
11 Mar 2024220.00220.00204.00210.00210.00287,191
08 Mar 2024206.00216.54199.40215.00215.00557,802
07 Mar 2024200.00208.34192.20206.00206.00235,123
06 Mar 2024195.60200.00188.72195.40195.40449,092
05 Mar 2024168.40193.00168.40190.00190.001,220,048
04 Mar 2024170.00178.00167.00167.20167.20220,504
01 Mar 2024174.00174.00167.60171.00171.00170,115
29 Feb 2024173.00179.80168.40172.00172.00346,331
28 Feb 2024173.60179.80169.20172.20172.2090,346
27 Feb 2024170.00177.40169.00172.80172.80366,500
26 Feb 2024167.60172.00167.00170.00170.00167,131
23 Feb 2024173.00177.01167.60169.40169.40316,659
22 Feb 2024173.00173.80169.60169.60169.60401,894
21 Feb 2024169.00175.80168.00170.80170.801,262,111
20 Feb 2024171.00173.60169.00169.00169.00466,202
19 Feb 2024175.00179.20170.00170.80170.80203,103
16 Feb 2024176.00178.80173.00176.20176.2044,187
15 Feb 2024172.00177.80171.04175.60175.6096,459
14 Feb 2024170.00172.80170.00170.00170.0072,940
13 Feb 2024175.00179.60170.00170.00170.00277,847
12 Feb 2024181.40187.00175.20176.80176.8038,371
09 Feb 2024178.20181.82177.00177.00177.0031,733
08 Feb 2024178.00180.00175.00175.20175.20142,281
07 Feb 2024180.00180.00176.00176.00176.00143,374
06 Feb 2024180.20184.80177.20179.80179.80108,875
05 Feb 2024178.00183.68177.00180.00180.00114,008
02 Feb 2024180.00182.80177.00178.20178.20165,080
01 Feb 2024181.20186.07177.86178.40178.40165,465
31 Jan 2024181.00185.17181.00181.80181.80229,449
30 Jan 2024180.20189.80178.20182.00182.00354,536
29 Jan 2024181.20189.80176.40180.60180.60218,177
26 Jan 2024184.40189.20176.60180.20180.20170,399
25 Jan 2024180.00184.20176.40181.80181.80115,454
24 Jan 2024189.80189.80177.60177.60177.60179,143
23 Jan 2024181.00183.40180.00180.00180.00174,525
22 Jan 2024185.00193.20180.00180.00180.0072,617
19 Jan 2024181.40190.80180.00180.80180.80114,049
18 Jan 2024188.00192.38180.00180.60180.60271,843
17 Jan 2024188.40195.80181.00184.40184.40235,712
16 Jan 2024192.20197.80188.40188.40188.40127,624
15 Jan 2024191.00198.80188.00197.00197.00154,409
12 Jan 2024190.00195.20185.00193.00193.00128,573
11 Jan 2024203.50203.50190.00191.00191.00142,525
10 Jan 2024200.50205.00193.80194.40194.4089,015
09 Jan 2024201.00201.50198.20201.00201.0099,017
08 Jan 2024207.00217.50201.50204.00204.00146,423
05 Jan 2024212.00218.50207.50212.00212.0097,990
04 Jan 2024212.00214.93208.00212.00212.00109,509
03 Jan 2024208.00215.00204.52213.00213.00149,722
02 Jan 2024214.50216.50205.00210.00210.00172,487
29 Dec 2023216.00220.50215.09220.00220.0040,859
28 Dec 2023203.00220.00194.60217.50217.50134,860
27 Dec 2023196.20215.00194.60212.00212.00236,855
22 Dec 2023195.20199.00194.40197.00197.0090,229
21 Dec 2023199.00202.93194.60197.00197.00208,041
20 Dec 2023193.40210.00193.40198.00198.00220,494
19 Dec 2023195.00204.00195.00201.50201.50204,241
18 Dec 2023198.00202.00195.00195.00195.0088,507
15 Dec 2023201.00207.50198.00198.00198.00240,485
14 Dec 2023190.00206.00190.00201.00201.00487,032
13 Dec 2023192.00194.00188.80190.00190.00166,176
12 Dec 2023202.50203.50190.20191.20191.20357,130
11 Dec 2023204.00208.60194.00197.80197.80567,865
08 Dec 2023182.80200.50180.73198.40198.40669,164
07 Dec 2023189.80189.80178.80182.20182.20464,449
06 Dec 2023181.00192.40178.44179.80179.80371,960
05 Dec 2023175.00180.81172.40177.00177.00461,087
04 Dec 2023174.40180.00166.00174.00174.001,582,902
01 Dec 2023170.00172.75164.29168.00168.00463,969
30 Nov 2023171.40180.40166.80166.80166.803,488,290
29 Nov 2023171.80175.21171.00172.00172.00271,039
28 Nov 2023175.00177.80171.00172.00172.001,316,475
27 Nov 2023179.00186.20174.00174.60174.60480,711
24 Nov 2023183.00184.40177.00178.00178.00314,188
23 Nov 2023181.00187.00177.65180.00180.00404,192
22 Nov 2023188.00192.00180.20187.00187.00262,117
21 Nov 2023195.00199.80182.20192.00192.00238,729
20 Nov 2023201.50204.50189.43193.00193.00146,743
17 Nov 2023194.60202.18193.01195.80195.80188,307
16 Nov 2023209.50211.30191.65194.80194.80249,390
15 Nov 2023210.00217.50200.00207.50207.50524,101
14 Nov 2023193.60215.50192.00210.00210.00242,760
13 Nov 2023200.00201.12190.20193.20193.20155,900
10 Nov 2023220.00220.00198.20199.40199.40203,143
09 Nov 2023218.50227.78208.38211.00211.00215,741
08 Nov 2023224.50227.78213.00213.00213.00184,685
07 Nov 2023221.00225.00210.50221.50221.50222,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...