Oxford BioMedica Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 689.00 0.00 0.00 665.00 0
Apr 19, 2019 689.00 700.00 661.00 665.00 208,885
Apr 18, 2019 689.00 700.00 661.00 665.00 208,885
Apr 17, 2019 700.00 700.00 679.87 689.00 28,167
Apr 16, 2019 695.00 722.00 677.16 700.00 85,220
Apr 15, 2019 728.00 728.00 691.00 692.00 96,236
Apr 12, 2019 725.00 731.00 700.96 712.00 46,771
Apr 11, 2019 718.24 743.16 718.24 730.00 28,717
Apr 10, 2019 715.00 747.28 710.00 719.00 23,757
Apr 9, 2019 746.00 767.78 711.00 729.00 91,625
Apr 8, 2019 740.00 768.00 726.88 743.00 93,901
Apr 5, 2019 731.00 757.00 726.00 741.00 70,994
Apr 4, 2019 730.00 731.00 709.94 731.00 24,314
Apr 3, 2019 732.00 741.00 703.65 727.00 66,700
Apr 2, 2019 724.00 736.26 720.00 724.00 55,107
Apr 1, 2019 720.00 735.06 710.00 724.00 62,482
Mar 29, 2019 703.90 717.15 697.00 713.00 180,164
Mar 28, 2019 701.44 701.44 663.29 700.00 92,315
Mar 27, 2019 730.00 730.00 680.00 700.00 104,730
Mar 26, 2019 685.00 716.66 685.00 703.00 63,440
Mar 25, 2019 708.00 708.00 670.00 684.80 75,999
Mar 22, 2019 680.10 727.70 680.10 700.00 83,744
Mar 21, 2019 696.00 704.10 681.28 697.70 54,926
Mar 20, 2019 707.00 707.00 684.36 700.60 95,243
Mar 19, 2019 707.80 707.80 700.00 704.00 56,026
Mar 18, 2019 711.15 711.16 695.10 700.00 107,661
Mar 15, 2019 676.33 721.00 656.81 693.00 119,099
Mar 14, 2019 665.00 690.97 650.00 650.00 60,283
Mar 13, 2019 695.00 697.02 650.00 665.00 90,227
Mar 12, 2019 715.00 734.00 695.00 698.50 105,178
Mar 11, 2019 708.30 730.30 690.00 713.30 97,354
Mar 8, 2019 698.00 720.00 675.30 709.90 50,286
Mar 7, 2019 710.00 710.00 671.50 699.00 61,554
Mar 6, 2019 663.20 707.61 659.46 698.30 158,271
Mar 5, 2019 665.00 669.90 650.10 669.00 23,766
Mar 4, 2019 648.83 670.00 639.30 663.00 32,069
Mar 1, 2019 661.90 665.97 632.30 639.50 34,364
Feb 28, 2019 623.10 669.50 600.00 669.50 151,181
Feb 27, 2019 584.22 619.00 581.00 615.00 55,642
Feb 26, 2019 630.00 641.35 592.10 608.60 94,653
Feb 25, 2019 653.54 653.54 627.50 628.10 33,598
Feb 22, 2019 630.00 655.80 630.00 640.00 47,063
Feb 21, 2019 660.00 678.00 630.00 630.10 106,258
Feb 20, 2019 675.00 685.00 660.00 660.00 42,408
Feb 19, 2019 660.00 680.00 660.00 678.40 29,708
Feb 18, 2019 710.00 710.00 660.00 662.10 60,739
Feb 15, 2019 710.00 724.00 697.60 697.60 38,976
Feb 14, 2019 666.00 720.00 666.00 709.90 59,454
Feb 13, 2019 648.00 693.72 648.00 674.60 20,535
Feb 12, 2019 660.60 669.48 645.10 645.10 34,703
Showing 1 to 50 of 261