Oxford Biodynamics PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 17, 2025	0.45p	0.46p	0.44p	0.45p	1,488,879
Apr 16, 2025	0.45p	0.47p	0.40p	0.45p	1,633,100
Apr 15, 2025	0.45p	0.50p	0.40p	0.45p	1,503,089
Apr 14, 2025	0.45p	0.50p	0.40p	0.45p	2,007,786
Apr 11, 2025	0.42p	0.49p	0.40p	0.45p	7,292,003
Apr 10, 2025	0.42p	0.45p	0.40p	0.42p	9,871,775
Apr 9, 2025	0.41p	0.45p	0.38p	0.41p	1,902,809
Apr 8, 2025	0.38p	0.40p	0.37p	0.41p	1,861,139
Apr 7, 2025	0.42p	0.43p	0.37p	0.38p	10,468,036
Apr 4, 2025	0.45p	0.45p	0.40p	0.42p	9,103,843
Apr 3, 2025	0.45p	0.45p	0.40p	0.45p	2,024,267
Apr 2, 2025	0.47p	0.50p	0.40p	0.45p	1,730,456
Apr 1, 2025	0.47p	0.46p	0.45p	0.47p	4,428,173
Mar 31, 2025	0.47p	0.50p	0.45p	0.47p	6,010,472
Mar 28, 2025	0.47p	0.50p	0.45p	0.47p	3,355,240
Mar 27, 2025	0.47p	0.50p	0.45p	0.47p	1,435,638
Mar 26, 2025	0.47p	0.50p	0.45p	0.47p	830,033
Mar 25, 2025	0.47p	0.50p	0.45p	0.47p	5,137,316
Mar 24, 2025	0.47p	0.50p	0.47p	0.47p	3,346,246
Mar 21, 2025	0.47p	0.50p	0.45p	0.47p	10,353,881
Mar 20, 2025	0.47p	0.50p	0.49p	0.47p	303,583
Mar 19, 2025	0.47p	0.50p	0.45p	0.47p	3,790,037
Mar 18, 2025	0.53p	0.55p	0.45p	0.47p	3,522,714
Mar 17, 2025	0.53p	0.55p	0.49p	0.53p	2,008,134
Mar 14, 2025	0.53p	0.55p	0.50p	0.53p	2,631,378
Mar 13, 2025	0.53p	0.59p	0.50p	0.53p	24,076,026
Mar 12, 2025	0.50p	0.50p	0.45p	0.47p	2,741,988
Mar 11, 2025	0.50p	0.54p	0.47p	0.50p	4,251,913
Mar 10, 2025	0.50p	0.52p	0.49p	0.50p	3,922,839
Mar 7, 2025	0.50p	0.55p	0.48p	0.50p	2,796,567
Mar 6, 2025	0.50p	0.52p	0.48p	0.50p	3,605,497
Mar 5, 2025	0.50p	0.51p	0.45p	0.50p	5,703,097
Mar 4, 2025	0.52p	0.55p	0.48p	0.51p	32,139,032
Mar 3, 2025	0.53p	0.55p	0.50p	0.52p	17,033,042
Feb 28, 2025	0.57p	0.56p	0.47p	0.55p	48,488,535
Feb 27, 2025	0.55p	0.59p	0.53p	0.57p	10,117,368
Feb 26, 2025	0.56p	0.60p	0.53p	0.56p	27,428,598
Feb 25, 2025	0.57p	0.60p	0.54p	0.56p	24,182,090
Feb 24, 2025	0.60p	0.65p	0.56p	0.57p	33,595,247
Feb 21, 2025	0.55p	0.70p	0.50p	0.60p	55,511,392
Feb 20, 2025	0.49p	0.60p	0.47p	0.57p	48,168,766
Feb 19, 2025	0.47p	0.52p	0.45p	0.50p	36,081,564
Feb 18, 2025	0.48p	0.50p	0.45p	0.47p	26,015,843
Feb 17, 2025	0.47p	0.50p	0.45p	0.48p	30,497,359
Feb 14, 2025	0.48p	0.50p	0.46p	0.47p	10,977,975
Feb 13, 2025	0.51p	0.51p	0.45p	0.48p	21,372,436
Feb 12, 2025	0.54p	0.54p	0.49p	0.51p	133,534,377
Feb 11, 2025	0.53p	0.53p	0.50p	0.50p	30,448,000
Feb 10, 2025	0.53p	0.55p	0.47p	0.51p	33,244,216
Feb 7, 2025	0.53p	0.55p	0.51p	0.53p	21,145,538

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Wizz Air Holdings PLC	1,564.00	7.12
THG PLC	29.04	4.24
Foresight Group Holdings Limited	353.00	3.52
Bunzl PLC	2,366.00	3.41
Burberry Group PLC	676.20	3.36
Lion Finance Group PLC	5,560.00	3.35

Fallers

Company	Price	% Chg
Discoverie Group PLC	520.00	-7.14
Senior PLC	118.80	-5.86
Auction Technology Group PLC	567.00	-5.66
Mobico Group PLC	57.65	-5.02
Wh Smith PLC	888.00	-4.62
Dcc PLC	4,754.00	-4.54

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Oxford Biodynamics PLC (OBD)

Oxford Biodynamics PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email