- Share Prices
Oncimmune Holdings PLC (ONC)
26.40p+1.20 (+4.76%)17 Apr 2024, 10:38
Oncimmune Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2024 | 24.14p | 26.46p | 24.14p | 25.20p | 36,374 |
Apr 15, 2024 | 23.80p | 25.54p | 23.25p | 25.20p | 140,326 |
Apr 12, 2024 | 19.60p | 23.53p | 19.60p | 23.10p | 137,367 |
Apr 11, 2024 | 21.78p | 21.78p | 21.78p | 21.00p | 1,539 |
Apr 10, 2024 | 20.49p | 20.49p | 20.42p | 21.00p | 4,539 |
Apr 9, 2024 | 19.10p | 21.44p | 19.10p | 21.00p | 125,057 |
Apr 5, 2024 | 19.90p | 19.90p | 19.90p | 20.75p | 1,130 |
Apr 4, 2024 | 21.03p | 21.03p | 19.89p | 20.45p | 36,567 |
Apr 3, 2024 | 19.43p | 21.18p | 19.43p | 20.30p | 15,131 |
Apr 2, 2024 | 21.60p | 21.60p | 19.42p | 20.25p | 276,088 |
Mar 28, 2024 | 21.00p | 21.35p | 20.74p | 21.20p | 12,949 |
Mar 27, 2024 | 19.67p | 21.47p | 19.10p | 21.00p | 66,403 |
Mar 26, 2024 | 19.90p | 21.67p | 18.50p | 20.40p | 556,385 |
Mar 25, 2024 | 17.48p | 19.39p | 17.48p | 18.65p | 110,010 |
Mar 22, 2024 | 18.11p | 18.83p | 18.11p | 18.55p | 79,500 |
Mar 21, 2024 | 17.06p | 17.06p | 17.06p | 17.50p | 350 |
Mar 20, 2024 | 16.50p | 19.55p | 16.18p | 18.35p | 129,540 |
Mar 19, 2024 | 16.50p | 18.00p | 16.00p | 17.95p | 107,413 |
Mar 18, 2024 | 16.50p | 19.16p | 16.07p | 18.00p | 206,362 |
Mar 15, 2024 | 16.80p | 17.50p | 15.82p | 16.80p | 232,476 |
Mar 14, 2024 | 18.00p | 18.00p | 17.35p | 17.25p | 31,526 |
Mar 13, 2024 | 18.00p | 19.36p | 17.50p | 18.85p | 223,233 |
Mar 12, 2024 | 19.00p | 19.00p | 17.30p | 18.50p | 156,919 |
Mar 11, 2024 | 19.10p | 19.10p | 19.10p | 19.50p | 2 |
Mar 8, 2024 | 20.00p | 20.00p | 19.31p | 20.00p | 7,905 |
Mar 7, 2024 | 19.60p | 20.00p | 19.33p | 20.75p | 67,067 |
Mar 6, 2024 | 20.22p | 20.22p | 20.22p | 21.10p | 500 |
Mar 4, 2024 | 21.60p | 21.60p | 21.40p | 20.70p | 42,469 |
Mar 1, 2024 | 21.60p | 21.60p | 21.60p | 22.10p | 66 |
Feb 29, 2024 | 21.80p | 23.00p | 21.06p | 21.50p | 158,230 |
Feb 28, 2024 | 22.00p | 22.00p | 21.00p | 20.50p | 112,178 |
Feb 26, 2024 | 22.52p | 23.32p | 22.00p | 23.50p | 174,532 |
Feb 23, 2024 | 22.00p | 23.00p | 22.00p | 22.30p | 26,551 |
Feb 22, 2024 | 23.54p | 23.54p | 22.34p | 23.30p | 1,169 |
Feb 21, 2024 | 22.00p | 22.00p | 22.00p | 23.50p | 900 |
Feb 20, 2024 | 22.00p | 22.26p | 22.00p | 23.10p | 157 |
Feb 19, 2024 | 22.34p | 22.34p | 22.34p | 23.30p | 1,000 |
Feb 16, 2024 | 24.49p | 24.49p | 24.49p | 23.10p | 39 |
Feb 15, 2024 | 22.34p | 22.34p | 22.34p | 22.90p | 1,985 |
Feb 14, 2024 | 22.90p | 22.90p | 22.34p | 23.10p | 1,529 |
Feb 13, 2024 | 22.83p | 22.83p | 22.83p | 22.90p | 10,368 |
Feb 12, 2024 | 23.40p | 23.66p | 23.00p | 22.50p | 41,224 |
Feb 9, 2024 | 23.50p | 23.50p | 23.50p | 24.00p | 200,000 |
Feb 8, 2024 | 25.09p | 25.09p | 23.70p | 24.00p | 304,245 |
Feb 6, 2024 | 23.40p | 23.40p | 23.40p | 23.60p | 4,000 |
Feb 5, 2024 | 24.00p | 25.80p | 23.85p | 24.00p | 108,788 |
Jan 31, 2024 | 25.96p | 25.96p | 25.96p | 25.10p | 9,630 |
Jan 30, 2024 | 24.20p | 24.20p | 24.20p | 24.80p | 20,662 |
Jan 29, 2024 | 24.20p | 25.40p | 24.20p | 24.80p | 10,776 |
Jan 26, 2024 | 25.00p | 25.20p | 25.00p | 24.80p | 75,000 |