Shares Magazine
304.50p-3.00 (-0.98%)21 Mar 2025, 16:41
Oxford Biomedica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 303.50p | 319.50p | 300.00p | 304.50p | 151,248 |
| Mar 20, 2025 | 314.50p | 314.50p | 302.50p | 307.50p | 65,506 |
| Mar 19, 2025 | 291.00p | 313.50p | 291.00p | 306.00p | 135,236 |
| Mar 18, 2025 | 296.50p | 306.50p | 291.50p | 306.00p | 320,179 |
| Mar 17, 2025 | 290.00p | 297.00p | 280.30p | 293.00p | 114,151 |
| Mar 14, 2025 | 280.00p | 291.00p | 277.00p | 288.00p | 123,284 |
| Mar 13, 2025 | 270.00p | 282.50p | 270.00p | 280.50p | 160,192 |
| Mar 12, 2025 | 277.50p | 281.00p | 270.00p | 271.50p | 177,269 |
| Mar 11, 2025 | 285.50p | 293.50p | 273.50p | 276.50p | 203,335 |
| Mar 10, 2025 | 293.00p | 303.00p | 285.00p | 286.00p | 188,379 |
| Mar 7, 2025 | 298.00p | 311.46p | 290.50p | 294.00p | 103,550 |
| Mar 6, 2025 | 297.00p | 309.50p | 295.00p | 301.50p | 217,360 |
| Mar 5, 2025 | 302.50p | 310.00p | 295.00p | 297.00p | 764,790 |
| Mar 4, 2025 | 310.00p | 318.50p | 295.00p | 295.00p | 546,667 |
| Mar 3, 2025 | 320.00p | 334.50p | 317.00p | 317.00p | 435,322 |
| Feb 28, 2025 | 314.50p | 337.00p | 314.50p | 330.00p | 586,873 |
| Feb 27, 2025 | 330.50p | 338.50p | 322.50p | 328.00p | 149,445 |
| Feb 26, 2025 | 321.00p | 334.50p | 320.80p | 325.50p | 179,479 |
| Feb 25, 2025 | 340.00p | 343.00p | 318.50p | 324.00p | 242,725 |
| Feb 24, 2025 | 347.00p | 355.00p | 330.00p | 335.00p | 224,384 |
| Feb 21, 2025 | 364.50p | 380.00p | 342.50p | 345.00p | 275,079 |
| Feb 20, 2025 | 380.00p | 386.50p | 374.00p | 375.00p | 315,604 |
| Feb 19, 2025 | 385.00p | 390.00p | 378.50p | 382.00p | 253,191 |
| Feb 18, 2025 | 382.00p | 396.00p | 381.50p | 387.00p | 176,417 |
| Feb 17, 2025 | 371.00p | 392.50p | 368.50p | 389.00p | 267,004 |
| Feb 14, 2025 | 398.50p | 398.50p | 384.00p | 390.00p | 80,884 |
| Feb 13, 2025 | 372.50p | 398.50p | 372.50p | 390.00p | 90,797 |
| Feb 12, 2025 | 403.00p | 403.00p | 389.50p | 391.00p | 118,515 |
| Feb 11, 2025 | 393.50p | 409.50p | 390.00p | 395.00p | 115,591 |
| Feb 10, 2025 | 400.00p | 412.50p | 376.00p | 395.00p | 144,669 |
| Feb 7, 2025 | 402.00p | 410.50p | 399.50p | 399.50p | 181,105 |
| Feb 6, 2025 | 412.00p | 413.00p | 403.00p | 405.00p | 90,158 |
| Feb 5, 2025 | 411.50p | 425.50p | 406.50p | 409.00p | 254,478 |
| Feb 4, 2025 | 400.00p | 413.50p | 400.00p | 410.00p | 126,308 |
| Feb 3, 2025 | 410.00p | 415.00p | 405.00p | 405.00p | 91,493 |
| Jan 31, 2025 | 413.00p | 426.50p | 410.50p | 417.00p | 157,840 |
| Jan 30, 2025 | 421.50p | 442.50p | 411.50p | 413.00p | 105,069 |
| Jan 29, 2025 | 444.50p | 450.00p | 421.50p | 423.00p | 128,222 |
| Jan 28, 2025 | 422.50p | 455.00p | 415.00p | 444.00p | 415,927 |
| Jan 27, 2025 | 415.00p | 422.50p | 412.00p | 416.00p | 99,442 |
| Jan 24, 2025 | 422.50p | 423.00p | 413.50p | 415.00p | 63,192 |
| Jan 23, 2025 | 421.00p | 422.00p | 411.50p | 420.00p | 153,770 |
| Jan 22, 2025 | 410.00p | 423.00p | 410.00p | 415.00p | 106,604 |
| Jan 21, 2025 | 405.00p | 417.50p | 404.50p | 415.00p | 106,985 |
| Jan 20, 2025 | 406.00p | 417.50p | 405.00p | 405.00p | 63,025 |
| Jan 17, 2025 | 400.50p | 417.50p | 400.50p | 406.50p | 98,211 |
| Jan 16, 2025 | 400.00p | 407.00p | 396.50p | 406.50p | 113,234 |
| Jan 15, 2025 | 392.00p | 410.50p | 386.93p | 401.50p | 147,025 |
| Jan 14, 2025 | 409.00p | 412.00p | 389.00p | 392.00p | 444,792 |
| Jan 13, 2025 | 420.00p | 420.00p | 405.00p | 410.00p | 100,427 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.