Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Biomedica Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 840.00 840.00 814.00 818.00 65,447
Oct 26, 2020 820.00 854.00 812.00 827.00 135,311
Oct 23, 2020 785.786 819.00 785.786 819.00 107,045
Oct 22, 2020 782.00 790.00 775.00 790.00 234,056
Oct 21, 2020 786.00 808.00 782.00 784.00 49,827
Oct 20, 2020 825.00 825.00 793.00 802.00 110,126
Oct 19, 2020 784.00 821.00 784.00 814.00 165,674
Oct 16, 2020 803.893 816.00 789.07 812.00 80,405
Oct 15, 2020 800.00 802.94 774.325 783.00 258,306
Oct 14, 2020 810.00 817.122 798.00 800.00 151,406
Oct 13, 2020 826.00 826.00 808.00 810.00 416,864
Oct 12, 2020 843.00 843.00 817.00 817.00 199,538
Oct 9, 2020 825.48 841.091 823.00 823.00 189,517
Oct 8, 2020 829.00 837.20 821.98 828.00 58,788
Oct 7, 2020 836.00 845.60 815.00 829.00 82,150
Oct 6, 2020 850.00 860.00 841.76 851.00 270,767
Oct 5, 2020 816.00 848.987 815.69 845.00 143,607
Oct 2, 2020 815.00 825.00 812.00 825.00 73,281
Oct 1, 2020 819.94 839.00 815.00 820.00 80,561
Sep 30, 2020 829.078 829.078 813.00 820.00 113,844
Sep 29, 2020 818.51 818.51 805.00 811.00 126,681
Sep 28, 2020 815.00 818.131 805.00 810.00 90,438
Sep 25, 2020 820.00 820.00 806.75 808.00 105,947
Sep 24, 2020 843.00 846.529 807.00 819.00 262,471
Sep 23, 2020 830.00 850.00 830.00 841.00 298,615
Sep 22, 2020 835.00 854.00 833.00 833.00 261,278
Sep 21, 2020 831.00 850.514 831.00 845.00 184,307
Sep 18, 2020 841.392 855.00 830.00 841.00 433,984
Sep 17, 2020 865.00 865.00 833.777 847.00 145,903
Sep 16, 2020 840.00 862.00 835.00 835.00 80,804
Sep 15, 2020 851.412 870.00 848.08 851.00 89,265
Sep 14, 2020 861.00 862.485 825.00 860.00 125,064
Sep 11, 2020 850.00 850.00 823.296 830.00 102,632
Sep 10, 2020 808.00 847.00 800.00 833.00 77,974
Sep 9, 2020 830.00 840.00 745.00 832.00 744,888
Sep 8, 2020 855.35 867.00 833.00 860.00 90,056
Sep 7, 2020 820.00 856.78 811.00 852.00 80,598
Sep 4, 2020 865.00 867.758 820.00 820.00 112,809
Sep 3, 2020 860.00 899.00 853.00 865.00 216,348
Sep 2, 2020 852.00 880.00 852.00 860.00 223,471
Sep 1, 2020 843.00 890.00 842.00 852.00 438,634
Aug 31, 2020 815.00 0.00 0.00 844.00 0
Aug 28, 2020 815.00 850.00 810.00 844.00 83,321
Aug 27, 2020 837.48 837.48 815.474 820.00 74,051
Aug 26, 2020 800.00 845.00 800.00 836.00 52,827
Aug 25, 2020 827.21 840.00 810.50 823.00 222,461
Aug 24, 2020 810.00 833.676 801.00 816.00 91,668
Aug 21, 2020 820.00 828.00 778.00 808.00 120,855
Aug 20, 2020 805.00 840.88 805.00 822.00 57,344
Aug 19, 2020 851.967 851.967 805.00 829.00 95,885
Showing 1 to 50 of 261