1. Share Prices

  2. Oxford Biomedica PLC (OXB)

205.00p+14.60 (+7.67%)18 Apr 2024, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biomedica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024196.00p205.00p190.00p205.00p256,526
Apr 17, 2024196.00p197.00p187.83p190.40p371,083
Apr 16, 2024204.00p204.00p193.00p195.20p174,305
Apr 15, 2024202.00p202.84p195.80p202.00p83,271
Apr 12, 2024198.00p209.67p198.00p202.50p231,184
Apr 11, 2024204.50p209.50p197.53p209.50p111,666
Apr 10, 2024196.00p207.63p196.00p202.50p138,105
Apr 9, 2024203.00p203.81p198.13p203.00p216,320
Apr 8, 2024201.50p206.50p201.00p201.00p428,831
Apr 5, 2024200.00p203.50p197.23p203.50p139,193
Apr 4, 2024199.00p203.00p198.40p203.00p126,593
Apr 3, 2024196.20p203.00p190.20p199.00p234,212
Apr 2, 2024202.00p206.34p195.40p196.00p263,307
Mar 28, 2024199.00p202.50p193.63p201.00p240,015
Mar 27, 2024195.00p199.80p190.80p197.20p213,723
Mar 26, 2024194.60p195.84p190.77p194.60p416,325
Mar 25, 2024187.20p198.00p187.20p194.40p225,510
Mar 22, 2024194.00p198.80p188.62p196.80p208,090
Mar 21, 2024190.00p195.40p185.00p194.80p214,392
Mar 20, 2024191.00p195.02p185.80p191.00p304,789
Mar 19, 2024187.80p193.80p184.00p186.60p199,543
Mar 18, 2024193.20p193.80p186.89p190.00p130,747
Mar 15, 2024193.80p196.00p183.60p189.20p3,238,723
Mar 14, 2024195.80p202.00p190.73p197.80p257,074
Mar 13, 2024215.00p215.00p193.60p197.40p165,130
Mar 12, 2024214.00p214.50p202.00p209.00p189,734
Mar 11, 2024220.00p220.00p204.00p210.00p287,191
Mar 8, 2024206.00p216.54p199.40p215.00p557,802
Mar 7, 2024200.00p208.34p192.20p206.00p235,123
Mar 6, 2024195.60p200.00p188.72p195.40p449,092
Mar 5, 2024168.40p193.00p168.40p190.00p1,220,048
Mar 4, 2024170.00p178.00p167.00p167.20p220,504
Mar 1, 2024174.00p174.00p167.60p171.00p170,115
Feb 29, 2024173.00p179.80p168.40p172.00p346,331
Feb 28, 2024173.60p179.80p169.20p172.20p90,346
Feb 27, 2024170.00p177.40p169.00p172.80p366,500
Feb 26, 2024167.60p172.00p167.00p170.00p167,131
Feb 23, 2024173.00p177.01p167.60p169.40p316,659
Feb 22, 2024173.00p173.80p169.60p169.60p401,894
Feb 21, 2024169.00p175.80p168.00p170.80p1,262,111
Feb 20, 2024171.00p173.60p169.00p169.00p466,202
Feb 19, 2024175.00p179.20p170.00p170.80p203,103
Feb 16, 2024176.00p178.80p173.00p176.20p44,187
Feb 15, 2024172.00p177.80p171.04p175.60p96,459
Feb 14, 2024170.00p172.80p170.00p170.00p72,940
Feb 13, 2024175.00p179.60p170.00p170.00p277,847
Feb 12, 2024181.40p187.00p175.20p176.80p38,371
Feb 9, 2024178.20p181.82p177.00p177.00p31,733
Feb 8, 2024178.00p180.00p175.00p175.20p142,281
Feb 7, 2024180.00p180.00p176.00p176.00p143,374
123456
Showing 1 to 50 of 253

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
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.