1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

1.50p+0.05 (+3.45%)31 Dec 2024, 12:45
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
Dec 31, 20241.40p1.50p1.35p1.50p805,485
Dec 30, 20241.20p1.45p1.19p1.45p1,790,979
Dec 27, 20241.35p1.35p1.20p1.20p491,284
Dec 24, 20241.30p1.36p1.10p1.30p529,753
Dec 23, 20241.15p1.28p1.13p1.17p1,531,808
Dec 20, 20241.38p1.40p1.13p1.17p4,018,340
Dec 19, 20241.20p1.47p1.00p1.25p1,409,502
Dec 18, 20241.20p1.20p0.87p1.06p2,475,284
Dec 17, 20240.95p1.18p0.90p0.94p1,862,928
Dec 16, 20241.00p1.20p0.76p1.05p5,795,277
Dec 13, 20241.20p1.26p1.15p1.20p212,785
Dec 12, 20241.25p1.34p1.00p1.20p948,260
Dec 11, 20241.25p1.34p1.21p1.25p1,825,694
Dec 10, 20241.39p1.39p1.25p1.25p982,698
Dec 9, 20241.38p1.48p1.24p1.31p425,019
Dec 6, 20241.21p1.48p1.21p1.25p958,139
Dec 5, 20241.59p1.65p1.20p1.32p4,616,004
Dec 4, 20241.80p2.10p1.40p1.50p10,347,316
Dec 3, 20241.34p2.50p1.34p2.20p8,295,801
Dec 2, 20241.38p1.38p1.33p1.36p123,267
Nov 29, 20241.40p1.40p1.10p1.36p600,096
Nov 28, 20241.24p1.30p1.16p1.33p1,197,642
Nov 27, 20241.24p1.29p1.20p1.26p735,297
Nov 26, 20241.23p1.26p1.15p1.22p1,815,131
Nov 25, 20241.16p1.27p1.15p1.15p1,063,712
Nov 22, 20241.26p1.27p1.16p1.21p529,797
Nov 21, 20241.16p1.27p1.15p1.15p285,159
Nov 20, 20241.20p1.29p1.16p1.21p1,897,452
Nov 19, 20241.25p1.27p1.20p1.22p2,253,984
Nov 18, 20241.26p1.29p1.20p1.23p354,122
Nov 15, 20241.23p1.29p1.23p1.26p86,659
Nov 14, 20241.29p1.29p1.23p1.23p366,589
Nov 13, 20241.25p1.28p1.20p1.22p1,182,748
Nov 12, 20241.29p1.29p1.20p1.24p1,725,877
Nov 11, 20241.38p1.40p1.24p1.26p705,200
Nov 8, 20241.24p1.40p1.18p1.35p8,293,096
Nov 7, 20241.20p1.30p1.18p1.18p1,063,840
Nov 6, 20241.14p1.29p1.11p1.25p8,261,760
Nov 5, 20241.17p1.30p1.13p1.14p1,212,360
Nov 4, 20241.17p1.25p1.13p1.16p576,034
Nov 1, 20241.20p1.20p1.10p1.17p3,582,274
Oct 31, 20241.30p1.30p1.10p1.14p1,344,976
Oct 30, 20241.18p1.31p1.15p1.19p1,152,354
Oct 29, 20241.22p1.35p1.17p1.20p1,580,086
Oct 28, 20241.38p1.50p1.24p1.24p4,156,767
Oct 25, 20241.40p1.50p1.27p1.32p7,057,258
Oct 24, 20241.20p1.38p1.10p1.29p16,020,077
Oct 23, 20241.40p1.64p1.20p1.20p16,440,438
Oct 22, 20241.15p1.70p0.97p1.36p40,990,226
Oct 21, 20241.14p1.25p1.07p1.14p3,369,731
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.