1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

1.24p+0.01 (+0.69%)19 Nov 2024, 10:08
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
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
Oct 18, 20241.17p1.29p1.00p1.11p7,620,090
Oct 17, 20241.32p1.50p1.11p1.19p11,026,626
Oct 16, 20241.26p1.44p1.05p1.27p37,100,144
Oct 15, 20241.68p1.93p1.05p1.15p27,959,223
Oct 14, 20243.65p4.00p1.50p1.58p16,859,627
Oct 11, 20243.90p3.90p3.66p3.66p480,010
Oct 10, 20243.72p3.90p3.70p3.78p451,598
Oct 9, 20243.78p3.90p3.66p3.72p601,977
Oct 8, 20243.58p3.99p3.53p3.78p1,340,029
Oct 7, 20243.32p3.66p3.25p3.60p1,028,938
Oct 4, 20243.26p3.50p3.25p3.32p738,356
Oct 3, 20243.20p3.38p3.17p3.25p1,163,447
Oct 2, 20243.00p3.40p2.95p3.14p840,871
Oct 1, 20243.24p3.26p2.50p2.95p1,122,162
Sep 30, 20243.26p4.00p3.18p3.22p1,134,572
Sep 27, 20243.24p3.50p3.14p3.19p1,479,585
Sep 26, 20243.12p3.50p2.80p3.20p6,022,337
Sep 25, 20243.49p3.49p3.05p3.15p1,909,243
Sep 24, 20243.70p3.70p3.15p3.33p1,675,301
Sep 23, 20243.90p4.00p3.70p3.70p3,845,869
Sep 20, 20243.78p4.00p3.76p3.76p211,058
Sep 19, 20243.85p3.99p3.73p3.79p965,307
Sep 18, 20243.64p3.75p3.10p3.70p3,207,253
Sep 17, 20244.25p4.25p3.40p3.45p1,062,228
Sep 16, 20244.65p4.65p3.76p3.90p2,987,826
Sep 13, 20244.50p4.75p4.47p4.59p1,426,139
Sep 12, 20244.50p4.50p4.37p4.47p718,278
Sep 11, 20244.50p4.95p4.10p4.45p8,017,607
Sep 10, 20245.30p5.38p4.00p4.30p22,398,406
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC396.027.18
Bodycote PLC610.006.09
Petershill Partners PLC247.942.88
Dcc PLC5,755.002.86
Marshalls PLC333.002.62
Hochschild Mining PLC221.502.31

Fallers

CompanyPrice% Chg
Diploma PLC4,196.00-7.50
Burberry Group PLC856.80-5.35
Big Yellow Group PLC1,102.00-4.51
Wizz Air Holdings PLC1,300.00-4.34
Melrose Industries PLC509.46-3.26
International Consolidated Airlines Group S.A.236.80-3.19