0.26p+0.01 (+1.96%)11 Jul 2025, 16:29
Oxford Biodynamics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 0.26p | 0.27p | 0.25p | 0.26p | 12,462,967 |
Jul 10, 2025 | 0.26p | 0.27p | 0.25p | 0.26p | 17,410,714 |
Jul 9, 2025 | 0.26p | 0.27p | 0.25p | 0.26p | 25,048,402 |
Jul 8, 2025 | 0.26p | 0.29p | 0.26p | 0.26p | 57,883,163 |
Jul 7, 2025 | 0.26p | 0.27p | 0.23p | 0.26p | 96,680,813 |
Jul 4, 2025 | 0.30p | 0.35p | 0.25p | 0.26p | 49,672,865 |
Jul 3, 2025 | 0.30p | 0.35p | 0.25p | 0.30p | 3,999,684 |
Jul 2, 2025 | 0.30p | 0.35p | 0.25p | 0.30p | 9,754,700 |
Jul 1, 2025 | 0.33p | 0.35p | 0.25p | 0.30p | 22,602,089 |
Jun 30, 2025 | 0.38p | 0.40p | 0.32p | 0.33p | 26,131,126 |
Jun 27, 2025 | 0.38p | 0.40p | 0.35p | 0.37p | 2,990,796 |
Jun 26, 2025 | 0.40p | 0.39p | 0.35p | 0.38p | 5,533,694 |
Jun 25, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 774,286 |
Jun 24, 2025 | 0.40p | 0.45p | 0.36p | 0.38p | 656,076 |
Jun 23, 2025 | 0.40p | 0.39p | 0.35p | 0.39p | 2,752,092 |
Jun 20, 2025 | 0.40p | 0.45p | 0.37p | 0.40p | 3,403,047 |
Jun 19, 2025 | 0.40p | 0.44p | 0.35p | 0.40p | 1,805,189 |
Jun 18, 2025 | 0.40p | 0.45p | 0.37p | 0.39p | 2,123,658 |
Jun 17, 2025 | 0.40p | 0.43p | 0.35p | 0.40p | 3,166,221 |
Jun 16, 2025 | 0.40p | 0.45p | 0.39p | 0.40p | 1,289,321 |
Jun 13, 2025 | 0.38p | 0.40p | 0.35p | 0.40p | 10,030,536 |
Jun 12, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 2,110,679 |
Jun 11, 2025 | 0.40p | 0.40p | 0.37p | 0.38p | 9,129,456 |
Jun 10, 2025 | 0.40p | 0.41p | 0.35p | 0.40p | 3,064,914 |
Jun 9, 2025 | 0.40p | 0.42p | 0.35p | 0.40p | 3,662,719 |
Jun 6, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 1,250,199 |
Jun 5, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 2,882,271 |
Jun 4, 2025 | 0.45p | 0.45p | 0.37p | 0.39p | 16,296,677 |
Jun 3, 2025 | 0.45p | 0.50p | 0.42p | 0.45p | 9,779,955 |
Jun 2, 2025 | 0.47p | 0.54p | 0.40p | 0.45p | 56,094,334 |
May 30, 2025 | 0.33p | 0.49p | 0.31p | 0.45p | 41,915,956 |
May 29, 2025 | 0.33p | 0.34p | 0.31p | 0.33p | 6,266,042 |
May 28, 2025 | 0.33p | 0.35p | 0.30p | 0.31p | 2,455,407 |
May 27, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 3,744,962 |
May 23, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 7,829,247 |
May 22, 2025 | 0.33p | 0.35p | 0.32p | 0.33p | 2,865,225 |
May 21, 2025 | 0.33p | 0.35p | 0.31p | 0.33p | 5,060,082 |
May 20, 2025 | 0.34p | 0.35p | 0.30p | 0.33p | 15,286,225 |
May 19, 2025 | 0.38p | 0.43p | 0.33p | 0.34p | 44,234,973 |
May 16, 2025 | 0.33p | 0.40p | 0.30p | 0.38p | 57,143,327 |
May 15, 2025 | 0.40p | 0.40p | 0.32p | 0.38p | 24,490,634 |
May 14, 2025 | 0.38p | 0.40p | 0.35p | 0.40p | 33,435,350 |
May 13, 2025 | 0.40p | 0.41p | 0.35p | 0.38p | 7,137,868 |
May 12, 2025 | 0.40p | 0.45p | 0.35p | 0.38p | 2,973,324 |
May 9, 2025 | 0.42p | 0.45p | 0.35p | 0.40p | 17,526,631 |
May 8, 2025 | 0.40p | 0.43p | 0.39p | 0.39p | 4,168,202 |
May 7, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 1,398,311 |
May 6, 2025 | 0.42p | 0.45p | 0.35p | 0.40p | 4,734,211 |
May 2, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 2,973,189 |
May 1, 2025 | 0.42p | 0.45p | 0.40p | 0.40p | 1,550,655 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.