Shares Magazine
295.00p+0.00 (+0.00%)02 May 2025, 17:29
Oxford Biomedica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 280.00p | 299.50p | 280.00p | 295.00p | 63,664 |
| May 1, 2025 | 293.50p | 303.00p | 287.50p | 295.00p | 124,787 |
| Apr 30, 2025 | 291.00p | 304.00p | 283.50p | 288.50p | 121,742 |
| Apr 29, 2025 | 300.00p | 307.00p | 291.00p | 297.50p | 180,006 |
| Apr 28, 2025 | 302.00p | 307.32p | 294.00p | 304.00p | 483,237 |
| Apr 25, 2025 | 295.00p | 309.50p | 295.00p | 299.50p | 72,588 |
| Apr 24, 2025 | 291.00p | 301.50p | 291.00p | 299.50p | 58,263 |
| Apr 23, 2025 | 291.00p | 309.00p | 291.00p | 297.50p | 124,458 |
| Apr 22, 2025 | 291.00p | 307.50p | 291.00p | 303.50p | 105,251 |
| Apr 17, 2025 | 294.00p | 307.50p | 293.50p | 299.00p | 111,191 |
| Apr 16, 2025 | 297.00p | 306.00p | 295.00p | 304.00p | 144,686 |
| Apr 15, 2025 | 302.00p | 305.00p | 282.00p | 301.00p | 235,109 |
| Apr 14, 2025 | 287.50p | 296.00p | 280.00p | 290.00p | 138,047 |
| Apr 11, 2025 | 268.50p | 281.00p | 268.50p | 279.00p | 234,435 |
| Apr 10, 2025 | 243.00p | 290.99p | 242.00p | 278.50p | 558,149 |
| Apr 9, 2025 | 247.00p | 251.50p | 232.50p | 232.50p | 283,206 |
| Apr 8, 2025 | 242.00p | 257.50p | 242.00p | 256.00p | 376,895 |
| Apr 7, 2025 | 250.50p | 261.18p | 241.50p | 243.50p | 343,600 |
| Apr 4, 2025 | 269.50p | 273.50p | 252.79p | 263.50p | 370,572 |
| Apr 3, 2025 | 274.50p | 279.50p | 267.50p | 271.00p | 143,983 |
| Apr 2, 2025 | 285.00p | 290.50p | 270.00p | 274.50p | 1,956,086 |
| Apr 1, 2025 | 295.00p | 304.00p | 288.50p | 291.00p | 1,012,184 |
| Mar 31, 2025 | 310.50p | 314.06p | 295.31p | 299.00p | 936,069 |
| Mar 28, 2025 | 300.00p | 314.00p | 300.00p | 310.50p | 120,247 |
| Mar 27, 2025 | 310.00p | 314.00p | 303.00p | 310.50p | 143,571 |
| Mar 26, 2025 | 303.00p | 310.50p | 301.40p | 308.50p | 330,094 |
| Mar 25, 2025 | 300.00p | 313.50p | 299.71p | 301.50p | 85,227 |
| Mar 24, 2025 | 303.50p | 314.00p | 293.00p | 302.00p | 290,700 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.