1. Share Prices

  2. Oxford Biomedica PLC (OXB)

412.50p+0.00 (+0.00%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biomedica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024415.00p418.00p410.00p412.50p331,014
Nov 19, 2024406.50p414.50p403.00p412.50p135,235
Nov 18, 2024390.00p412.70p390.00p410.00p352,884
Nov 15, 2024396.00p416.50p395.00p409.00p397,534
Nov 14, 2024401.50p428.00p390.00p412.50p253,122
Nov 13, 2024425.00p430.48p413.50p418.50p145,122
Nov 12, 2024426.00p431.00p411.50p425.50p142,989
Nov 11, 2024393.00p418.78p392.50p418.50p77,489
Nov 8, 2024415.00p431.50p411.40p412.50p130,450
Nov 7, 2024435.50p435.50p410.52p417.00p78,451
Nov 6, 2024418.00p434.50p401.00p415.50p441,581
Nov 5, 2024408.50p419.32p391.00p418.00p233,412
Nov 4, 2024409.50p416.00p400.50p408.00p77,952
Nov 1, 2024400.00p405.50p397.50p405.00p165,835
Oct 31, 2024404.00p419.00p394.00p398.00p91,279
Oct 30, 2024404.50p424.50p398.45p408.50p121,856
Oct 29, 2024427.00p429.00p402.29p405.50p330,136
Oct 28, 2024443.50p450.00p421.50p424.50p269,645
Oct 25, 2024428.00p446.01p421.35p445.00p210,722
Oct 24, 2024431.50p435.00p416.50p421.00p141,517
Oct 23, 2024428.00p435.00p416.50p426.00p66,169
Oct 22, 2024431.00p431.50p412.50p418.00p93,440
Oct 21, 2024400.00p436.00p398.00p415.00p405,816
Oct 18, 2024382.50p397.73p370.00p395.50p264,637
Oct 17, 2024362.50p375.00p360.00p372.00p109,669
Oct 16, 2024381.60p386.00p363.50p363.50p188,756
Oct 15, 2024388.00p393.00p378.42p383.50p204,181
Oct 14, 2024390.00p392.50p370.00p390.50p135,993
Oct 11, 2024381.00p390.00p381.00p385.50p36,143
Oct 10, 2024381.00p388.50p380.00p385.50p44,297
Oct 9, 2024380.00p390.00p380.00p385.00p160,459
Oct 8, 2024381.50p389.00p380.54p386.50p48,442
Oct 7, 2024380.00p390.00p380.00p382.00p610,510
Oct 4, 2024382.00p392.00p378.98p385.00p148,629
Oct 3, 2024380.00p390.00p378.00p380.00p78,098
Oct 2, 2024376.00p386.00p371.00p380.00p70,223
Oct 1, 2024375.50p383.00p375.00p381.50p620,005
Sep 30, 2024382.00p387.00p373.50p375.50p141,090
Sep 27, 2024382.00p390.00p366.50p381.50p196,233
Sep 26, 2024369.00p382.00p356.50p379.50p310,448
Sep 25, 2024376.50p379.56p358.50p370.00p122,084
Sep 24, 2024360.00p379.00p358.70p377.00p314,716
Sep 23, 2024355.50p365.00p341.00p360.00p184,231
Sep 20, 2024335.00p357.00p335.00p357.00p386,692
Sep 19, 2024341.50p352.50p333.50p352.50p130,771
Sep 18, 2024338.00p345.00p336.00p338.00p46,177
Sep 17, 2024352.00p352.62p336.00p341.00p99,843
Sep 16, 2024345.00p356.50p331.35p352.50p133,512
Sep 13, 2024330.50p345.00p329.25p339.00p47,423
Sep 12, 2024341.50p342.50p328.55p340.00p59,860
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37