1. Share Prices

  2. Oxford Biomedica PLC (OXB)

335.67p+19.67 (+6.22%)08 May 2024, 15:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biomedica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024335.00p357.39p308.50p316.00p1,013,899
May 3, 2024304.00p350.00p301.53p328.00p1,141,114
May 2, 2024280.50p304.77p280.50p300.00p325,249
May 1, 2024280.00p289.00p268.50p287.00p495,431
Apr 30, 2024259.50p289.84p250.50p276.50p627,154
Apr 29, 2024224.00p262.94p220.52p260.00p641,646
Apr 26, 2024222.00p234.00p213.95p228.50p298,640
Apr 25, 2024219.00p223.00p212.50p220.00p221,132
Apr 24, 2024218.00p225.00p211.50p218.50p275,918
Apr 23, 2024215.50p220.00p211.50p215.00p691,486
Apr 22, 2024206.00p216.50p203.20p212.50p643,496
Apr 19, 2024202.00p208.00p200.00p203.00p220,788
Apr 18, 2024196.00p205.00p190.00p205.00p256,526
Apr 17, 2024196.00p197.00p187.83p190.40p371,083
Apr 16, 2024204.00p204.00p193.00p195.20p174,305
Apr 15, 2024202.00p202.84p195.80p202.00p83,271
Apr 12, 2024198.00p209.67p198.00p202.50p231,184
Apr 11, 2024204.50p209.50p197.53p209.50p111,666
Apr 10, 2024196.00p207.63p196.00p202.50p138,105
Apr 9, 2024203.00p203.81p198.13p203.00p216,320
Apr 8, 2024201.50p206.50p201.00p201.00p428,831
Apr 5, 2024200.00p203.50p197.23p203.50p139,193
Apr 4, 2024199.00p203.00p198.40p203.00p126,593
Apr 3, 2024196.20p203.00p190.20p199.00p234,212
Apr 2, 2024202.00p206.34p195.40p196.00p263,307
Mar 28, 2024199.00p202.50p193.63p201.00p240,015
Mar 27, 2024195.00p199.80p190.80p197.20p213,723
Mar 26, 2024194.60p195.84p190.77p194.60p416,325
Mar 25, 2024187.20p198.00p187.20p194.40p225,510
Mar 22, 2024194.00p198.80p188.62p196.80p208,090
Mar 21, 2024190.00p195.40p185.00p194.80p214,392
Mar 20, 2024191.00p195.02p185.80p191.00p304,789
Mar 19, 2024187.80p193.80p184.00p186.60p199,543
Mar 18, 2024193.20p193.80p186.89p190.00p130,747
Mar 15, 2024193.80p196.00p183.60p189.20p3,238,723
Mar 14, 2024195.80p202.00p190.73p197.80p257,074
Mar 13, 2024215.00p215.00p193.60p197.40p165,130
Mar 12, 2024214.00p214.50p202.00p209.00p189,734
Mar 11, 2024220.00p220.00p204.00p210.00p287,191
Mar 8, 2024206.00p216.54p199.40p215.00p557,802
Mar 7, 2024200.00p208.34p192.20p206.00p235,123
Mar 6, 2024195.60p200.00p188.72p195.40p449,092
Mar 5, 2024168.40p193.00p168.40p190.00p1,220,048
Mar 4, 2024170.00p178.00p167.00p167.20p220,504
Mar 1, 2024174.00p174.00p167.60p171.00p170,115
Feb 29, 2024173.00p179.80p168.40p172.00p346,331
Feb 28, 2024173.60p179.80p169.20p172.20p90,346
Feb 27, 2024170.00p177.40p169.00p172.80p366,500
Feb 26, 2024167.60p172.00p167.00p170.00p167,131
Feb 23, 2024173.00p177.01p167.60p169.40p316,659
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.4016.61
Osb Group PLC450.605.04
W.A.G Payment Solutions PLC69.004.55
International Consolidated Airlines Group S.A.184.103.78
Wizz Air Holdings PLC2,150.003.27
Beazley PLC663.003.19