1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

9.09p+0.29 (+3.30%)23 Apr 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biodynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20248.80p9.80p8.77p8.80p196,700
Apr 19, 20248.82p9.80p8.81p8.99p714,817
Apr 18, 20249.00p9.80p8.70p9.29p1,305,213
Apr 17, 20248.80p9.00p8.72p8.90p345,525
Apr 16, 20249.00p9.00p8.75p8.85p289,012
Apr 15, 20248.90p8.90p8.70p8.83p490,747
Apr 12, 20248.74p8.90p8.70p8.74p262,416
Apr 11, 20248.72p9.00p8.72p8.72p178,601
Apr 10, 20248.72p9.00p8.60p8.72p593,973
Apr 9, 20248.64p8.88p8.53p8.76p992,251
Apr 8, 20248.76p9.00p8.54p8.58p1,026,547
Apr 5, 20248.80p9.20p8.38p8.76p1,595,489
Apr 4, 20249.30p9.50p8.88p8.88p2,627,865
Apr 3, 20249.60p10.55p9.10p9.30p2,689,589
Apr 2, 20249.18p10.00p9.08p9.31p544,899
Mar 28, 20249.50p9.98p9.32p9.40p708,095
Mar 27, 20249.40p9.58p9.29p9.49p373,708
Mar 26, 20249.20p10.00p9.20p9.70p113,751
Mar 25, 20249.60p10.60p9.00p9.60p36,082
Mar 22, 202410.00p10.00p9.45p9.68p491,336
Mar 21, 20249.94p10.00p9.09p9.54p197,658
Mar 20, 20249.36p10.00p9.36p9.70p400,138
Mar 19, 20249.98p9.98p9.30p9.44p785,227
Mar 18, 20249.58p10.00p9.10p9.78p979,255
Mar 15, 20249.60p10.00p9.11p9.48p712,760
Mar 14, 20249.24p10.00p9.00p9.34p3,554,871
Mar 13, 202411.50p12.50p10.01p10.57p640,296
Mar 12, 202411.40p12.45p11.15p11.40p62,631
Mar 11, 202411.95p12.45p11.00p11.47p254,126
Mar 8, 202411.20p11.95p11.08p11.68p214,660
Mar 7, 202411.40p12.06p11.05p11.20p1,038,468
Mar 6, 202411.55p11.60p11.29p11.43p244,424
Mar 5, 202411.90p13.90p11.00p11.60p389,575
Mar 4, 202412.40p14.00p12.00p12.40p190,836
Mar 1, 202412.70p13.50p12.00p12.10p288,962
Feb 29, 202412.75p15.00p12.70p13.20p187,542
Feb 28, 202413.55p14.45p12.84p13.55p250,126
Feb 27, 202413.30p14.50p12.75p13.30p139,494
Feb 26, 202414.60p14.60p12.70p13.47p128,367
Feb 23, 202413.00p13.50p12.70p13.50p62,506
Feb 22, 202412.70p14.55p12.00p13.50p255,033
Feb 21, 202413.45p14.85p12.50p12.70p178,266
Feb 20, 202413.95p14.90p12.50p14.00p26,135
Feb 19, 202413.20p14.95p13.20p13.40p246,679
Feb 16, 202413.45p15.00p12.50p15.00p89,659
Feb 15, 202414.50p14.50p12.50p13.72p50,458
Feb 14, 202413.20p14.50p12.50p13.22p182,438
Feb 13, 202413.55p14.70p12.90p13.57p825,494
Feb 12, 202414.30p15.90p13.55p14.15p291,670
Feb 9, 202414.60p16.00p14.00p14.50p210,768
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09