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
Aug 21, 2019 633.21 644.50 620.72 638.00 57,440
Aug 20, 2019 638.00 646.40 633.00 637.00 40,931
Aug 19, 2019 680.00 680.00 633.06 644.00 83,974
Aug 16, 2019 664.60 664.60 645.00 645.00 39,999
Aug 15, 2019 669.83 681.80 650.00 650.00 101,695
Aug 14, 2019 682.00 690.00 651.80 687.00 24,307
Aug 13, 2019 690.00 690.00 651.80 671.00 14,119
Aug 12, 2019 665.00 683.00 0.00 671.00 45,537
Aug 9, 2019 665.00 690.00 654.00 668.00 53,789
Aug 8, 2019 682.00 682.00 664.00 671.00 20,114
Aug 7, 2019 671.43 682.00 662.00 670.00 38,089
Aug 6, 2019 661.50 696.00 661.50 685.00 23,723
Aug 5, 2019 704.60 0.00 660.00 665.00 39,762
Aug 2, 2019 704.60 704.60 675.00 680.00 41,205
Aug 1, 2019 690.00 707.00 682.00 700.00 33,248
Jul 31, 2019 703.88 703.88 688.22 690.00 37,807
Jul 30, 2019 686.51 710.00 686.51 697.00 22,573
Jul 29, 2019 681.00 712.88 681.00 696.00 44,533
Jul 26, 2019 694.90 722.00 694.90 706.00 25,865
Jul 25, 2019 700.00 733.00 683.00 703.00 70,654
Jul 24, 2019 735.00 735.00 703.40 705.00 18,463
Jul 23, 2019 705.00 735.96 697.55 730.00 30,528
Jul 22, 2019 689.96 705.00 689.00 700.00 16,976
Jul 19, 2019 685.00 702.00 680.00 694.00 67,745
Jul 18, 2019 683.70 690.00 676.00 683.00 26,065
Jul 17, 2019 685.00 699.00 680.00 685.00 120,553
Jul 16, 2019 697.52 715.00 680.11 689.00 130,828
Jul 15, 2019 680.00 700.94 680.00 692.00 52,422
Jul 12, 2019 0.00 0.00 0.00 690.00 25,837
Jul 11, 2019 700.00 706.80 679.00 696.00 25,406
Jul 10, 2019 727.48 730.03 697.56 706.00 38,009
Jul 9, 2019 711.00 712.00 690.38 707.00 21,094
Jul 8, 2019 738.00 738.00 680.00 688.00 49,201
Jul 5, 2019 734.58 734.95 695.00 703.00 26,745
Jul 4, 2019 719.02 738.00 711.31 714.00 36,789
Jul 3, 2019 691.00 723.08 691.00 715.00 59,929
Jul 2, 2019 727.00 728.00 693.00 707.00 51,012
Jul 1, 2019 689.00 724.69 689.00 693.00 66,367
Jun 28, 2019 700.00 717.56 680.00 691.00 140,815
Jun 27, 2019 700.00 716.00 690.00 716.00 63,371
Jun 26, 2019 737.14 737.14 703.00 708.00 43,865
Jun 25, 2019 716.00 718.00 707.00 707.00 27,754
Jun 24, 2019 729.16 730.00 716.00 720.00 34,553
Jun 21, 2019 713.00 738.00 713.00 722.00 127,354
Jun 20, 2019 746.14 750.00 721.56 738.00 106,054
Jun 19, 2019 760.00 760.00 712.40 715.00 42,103
Jun 18, 2019 770.00 770.00 723.00 730.00 38,250
Jun 17, 2019 760.00 760.00 721.42 737.00 57,820
Jun 14, 2019 729.00 753.50 720.00 732.00 75,726
Jun 13, 2019 748.00 763.00 729.63 743.00 72,816
Showing 1 to 50 of 261