1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

7.83p-0.01 (-0.13%)31 May 2024, 16:34
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
May 31, 20247.98p9.00p7.62p7.83p334,135
May 30, 20247.98p9.00p7.62p7.84p321,654
May 29, 20247.50p7.98p7.50p7.79p72,981
May 28, 20248.50p8.50p7.65p7.79p109,526
May 24, 20247.90p7.90p7.64p7.90p431,457
May 23, 20247.90p8.18p7.60p7.90p4,070,489
May 22, 20247.90p7.90p7.50p7.78p413,584
May 21, 20247.68p8.18p7.60p7.60p626,198
May 20, 20247.52p7.80p7.52p7.60p828,507
May 17, 20247.92p8.48p7.54p7.79p290,583
May 16, 20248.40p8.50p7.50p7.74p963,459
May 15, 20247.73p7.92p7.73p7.84p262,866
May 14, 20248.00p8.00p7.71p7.90p485,452
May 13, 20247.80p8.00p7.50p7.89p54,186
May 10, 20247.00p7.34p6.50p7.00p91,231
May 9, 20247.00p7.50p6.50p7.00p698,607
May 8, 20247.00p7.50p6.50p7.00p4,781,295
May 7, 20246.50p7.89p6.00p7.00p1,509,456
May 3, 20244.50p7.00p5.00p6.60p1,172,667
May 2, 20245.13p5.01p5.01p5.13p415
May 1, 20245.38p5.28p5.11p5.13p165,537
Apr 30, 20248.30p8.51p8.30p8.54p300,867
Apr 29, 20248.30p8.78p8.10p8.10p148,026
Apr 26, 20248.00p9.00p7.80p8.10p921,776
Apr 25, 20249.00p9.34p8.20p8.20p249,600
Apr 24, 20248.60p9.48p8.50p9.00p672,529
Apr 23, 20248.80p9.68p8.70p9.09p308,828
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, 20249.75p10.00p9.00p9.25p39,379
Mar 27, 20249.75p10.00p9.33p9.75p56,452
Mar 26, 202410.25p10.50p9.60p9.75p349,326
Mar 25, 202410.50p11.40p10.00p10.25p682,431
Mar 22, 20249.75p9.89p9.50p9.75p3,517
Mar 21, 202410.25p10.05p9.50p9.75p185,083
Mar 20, 202410.00p10.50p9.53p10.00p2,270,851
Mar 19, 20249.63p10.00p9.50p10.00p6,929,418
123456
Showing 1 to 50 of 252

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.