- Share Prices
Oncimmune Holdings PLC (ONC)
10.50p-0.50 (-4.55%)22 Jul 2024, 10:48
Oncimmune Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 10.10p | 10.78p | 10.10p | 10.50p | 563,797 |
Jul 17, 2024 | 10.96p | 10.96p | 10.96p | 10.75p | 803 |
Jul 16, 2024 | 11.50p | 11.90p | 10.41p | 10.45p | 19,657 |
Jul 15, 2024 | 9.91p | 11.20p | 9.91p | 10.50p | 40,359 |
Jul 12, 2024 | 10.90p | 10.90p | 10.90p | 10.25p | 7,520 |
Jul 11, 2024 | 10.72p | 11.04p | 9.96p | 10.82p | 64,275 |
Jul 10, 2024 | 9.65p | 9.94p | 9.65p | 9.70p | 66,809 |
Jul 9, 2024 | 9.35p | 9.79p | 9.35p | 9.75p | 502,182 |
Jul 8, 2024 | 9.99p | 9.99p | 9.60p | 9.57p | 59,130 |
Jul 5, 2024 | 10.90p | 10.90p | 9.75p | 9.85p | 280,092 |
Jul 4, 2024 | 10.50p | 10.90p | 9.85p | 10.50p | 151,282 |
Jul 3, 2024 | 10.57p | 10.57p | 10.57p | 11.15p | 25,000 |
Jul 2, 2024 | 10.64p | 10.64p | 10.64p | 11.15p | 1,100 |
Jul 1, 2024 | 10.64p | 11.32p | 10.64p | 11.15p | 2,883 |
Jun 28, 2024 | 10.64p | 10.66p | 10.64p | 11.20p | 16,642 |
Jun 27, 2024 | 10.64p | 10.64p | 10.57p | 11.15p | 35,500 |
Jun 26, 2024 | 10.71p | 11.36p | 10.71p | 11.25p | 2,605 |
Jun 25, 2024 | 10.80p | 10.98p | 10.07p | 11.25p | 677,827 |
Jun 24, 2024 | 11.20p | 11.90p | 10.95p | 10.85p | 24,176 |
Jun 21, 2024 | 11.20p | 11.90p | 10.82p | 10.90p | 243,936 |
Jun 20, 2024 | 13.50p | 14.66p | 11.00p | 11.65p | 489,725 |
Jun 19, 2024 | 14.10p | 15.00p | 13.50p | 14.10p | 95,445 |
Jun 18, 2024 | 15.95p | 15.95p | 14.10p | 15.25p | 4,013 |
Jun 17, 2024 | 15.12p | 15.12p | 15.12p | 15.50p | 39 |
Jun 14, 2024 | 14.36p | 15.16p | 14.18p | 14.35p | 33,350 |
Jun 13, 2024 | 14.00p | 14.89p | 13.70p | 14.35p | 123,321 |
Jun 12, 2024 | 15.98p | 15.98p | 14.63p | 15.45p | 7,435 |
Jun 11, 2024 | 16.90p | 16.90p | 15.30p | 15.70p | 1,394 |
Jun 10, 2024 | 15.47p | 16.26p | 15.10p | 16.00p | 26,861 |
Jun 7, 2024 | 14.10p | 17.00p | 14.00p | 16.00p | 136,482 |
Jun 6, 2024 | 16.00p | 18.64p | 14.00p | 14.70p | 262,833 |
Jun 5, 2024 | 16.98p | 16.98p | 16.98p | 17.65p | 2,000 |
Jun 4, 2024 | 19.00p | 21.20p | 17.76p | 17.85p | 183,460 |
Jun 3, 2024 | 20.60p | 20.60p | 20.20p | 19.80p | 25,003 |
May 31, 2024 | 22.60p | 22.60p | 19.24p | 19.70p | 147,940 |
May 29, 2024 | 24.60p | 24.60p | 23.60p | 23.90p | 55,458 |
May 28, 2024 | 25.00p | 25.20p | 24.42p | 25.10p | 109,813 |
May 24, 2024 | 25.03p | 25.03p | 25.03p | 25.30p | 16,550 |
May 23, 2024 | 25.98p | 25.98p | 25.98p | 25.60p | 69 |
May 22, 2024 | 25.00p | 25.46p | 25.00p | 25.50p | 16,476 |
May 21, 2024 | 25.00p | 26.00p | 23.61p | 25.60p | 67,869 |
May 17, 2024 | 25.30p | 26.00p | 25.13p | 24.50p | 49,161 |
May 15, 2024 | 25.30p | 25.30p | 25.30p | 24.50p | 1,780 |
May 14, 2024 | 25.45p | 25.45p | 24.15p | 24.30p | 15,929 |
May 13, 2024 | 25.14p | 25.14p | 24.00p | 24.80p | 76,944 |
May 10, 2024 | 23.65p | 23.65p | 23.65p | 24.00p | 4,254 |
May 9, 2024 | 25.14p | 25.14p | 23.55p | 24.00p | 13,648 |
May 8, 2024 | 24.37p | 24.37p | 23.32p | 23.50p | 19,346 |
May 7, 2024 | 24.00p | 24.27p | 22.65p | 23.50p | 106,089 |
May 3, 2024 | 25.40p | 25.40p | 22.81p | 23.00p | 37,641 |