18.50p+0.50 (+2.78%)24 May 2022, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Biodynamics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 202218.85p19.00p17.53p18.00p1,632,364
May 20, 202216.80p18.11p16.80p18.35p118,121
May 19, 202217.95p17.95p16.50p17.25p31,054
May 18, 202217.00p17.56p16.88p17.00p201,285
May 17, 202216.50p18.00p16.50p17.25p57,440
May 16, 202216.94p17.68p16.70p17.25p103,309
May 13, 202217.95p18.00p16.94p17.50p213,056
May 12, 202216.50p17.48p16.25p17.25p491,684
May 11, 202217.00p17.27p16.00p17.25p109,441
May 10, 202217.00p17.00p17.00p17.00p69,176
May 9, 202217.33p18.00p17.33p17.75p128,923
May 6, 202218.00p18.30p17.17p17.75p186,678
May 5, 202218.00p18.69p17.66p18.20p280,366
May 4, 202218.66p19.23p18.66p19.25p6,269
May 3, 202218.50p19.59p18.50p19.25p40,199
Apr 29, 202219.00p20.00p18.50p19.25p159,558
Apr 28, 202220.10p20.42p19.00p19.50p903,661
Apr 27, 202221.11p21.11p20.40p20.60p76,609
Apr 26, 202220.80p21.45p20.17p21.40p244,176
Apr 25, 202221.00p22.00p20.20p21.35p356,204
Apr 22, 202221.50p22.00p20.40p21.35p119,489
Apr 21, 202222.00p22.88p20.14p21.25p232,428
Apr 20, 202223.10p23.10p22.05p22.55p56,071
Apr 19, 202222.00p23.25p20.36p23.20p934,310
Apr 14, 202221.00p22.90p20.10p20.75p406,125
Apr 13, 202225.90p26.00p22.00p22.00p812,458
Apr 12, 202228.90p29.00p23.84p25.40p1,047,115
Apr 11, 202224.90p29.50p23.60p27.55p2,174,602
Apr 8, 202219.00p25.00p18.50p24.00p1,460,531
Apr 7, 202216.50p18.95p16.05p18.10p2,573,477
Apr 6, 202218.95p18.95p16.00p16.00p2,284,035
Apr 5, 202218.60p19.75p17.00p18.13p395,215
Apr 4, 202219.00p20.06p18.70p20.00p379,713
Apr 1, 202220.00p20.01p19.00p20.00p297,510
Mar 31, 202220.00p20.68p20.00p20.00p261,334
Mar 30, 202220.90p20.95p19.29p20.00p1,147,066
Mar 29, 202220.00p21.00p19.25p20.00p324,455
Mar 28, 202220.00p20.33p19.50p19.50p255,570
Mar 25, 202219.05p20.90p18.60p20.00p118,496
Mar 24, 202219.17p19.52p18.60p19.50p127,423
Mar 23, 202220.00p22.00p19.00p19.00p264,760
Mar 22, 202222.00p22.00p20.00p21.00p287,911
Mar 21, 202220.00p22.90p19.50p21.00p775,491
Mar 18, 202221.00p21.00p19.19p19.10p77,610
Mar 17, 202221.00p21.35p20.41p21.50p434,183
Mar 16, 202221.56p21.56p21.05p21.50p66,245
Mar 15, 202222.40p22.40p20.20p21.50p576,792
Mar 14, 202222.00p23.70p21.66p23.00p69,748
Mar 11, 202221.00p22.75p21.00p22.40p189,754
Mar 10, 202221.20p23.90p21.00p21.20p171,054
Showing 1 to 50 of 252