395.50p+23.50 (+6.32%)18 Oct 2024, 16:35
Oxford Biomedica PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 360.00p | 379.00p | 358.70p | 377.00p | 314,716 |
Sep 23, 2024 | 355.50p | 365.00p | 341.00p | 360.00p | 184,231 |
Sep 20, 2024 | 335.00p | 357.00p | 335.00p | 357.00p | 386,692 |
Sep 19, 2024 | 341.50p | 352.50p | 333.50p | 352.50p | 130,771 |
Sep 18, 2024 | 338.00p | 345.00p | 336.00p | 338.00p | 46,177 |
Sep 17, 2024 | 352.00p | 352.62p | 336.00p | 341.00p | 99,843 |
Sep 16, 2024 | 345.00p | 356.50p | 331.35p | 352.50p | 133,512 |
Sep 13, 2024 | 330.50p | 345.00p | 329.25p | 339.00p | 47,423 |
Sep 12, 2024 | 341.50p | 342.50p | 328.55p | 340.00p | 59,860 |
Sep 11, 2024 | 328.00p | 335.00p | 326.00p | 334.50p | 214,405 |
Sep 10, 2024 | 331.50p | 335.00p | 325.20p | 330.50p | 78,322 |
Sep 9, 2024 | 325.00p | 334.10p | 321.50p | 331.50p | 72,626 |
Sep 6, 2024 | 324.00p | 334.50p | 323.91p | 327.00p | 104,902 |
Sep 5, 2024 | 330.00p | 335.00p | 324.50p | 332.00p | 83,528 |
Sep 4, 2024 | 320.00p | 332.00p | 320.00p | 329.00p | 101,384 |
Sep 3, 2024 | 325.50p | 334.00p | 320.00p | 329.00p | 123,158 |
Sep 2, 2024 | 335.00p | 340.00p | 324.43p | 327.00p | 108,086 |
Aug 30, 2024 | 353.00p | 353.00p | 335.00p | 335.00p | 65,635 |
Aug 29, 2024 | 343.50p | 349.00p | 336.50p | 337.00p | 113,631 |
Aug 28, 2024 | 350.00p | 354.70p | 340.50p | 344.50p | 201,476 |
Aug 27, 2024 | 358.50p | 359.50p | 350.00p | 354.00p | 85,976 |
Aug 23, 2024 | 348.00p | 359.00p | 345.50p | 350.00p | 91,566 |
Aug 22, 2024 | 340.00p | 354.43p | 340.00p | 346.50p | 31,465 |
Aug 21, 2024 | 341.00p | 354.15p | 341.00p | 350.50p | 45,101 |
Aug 20, 2024 | 356.00p | 358.00p | 341.50p | 347.50p | 122,458 |
Aug 19, 2024 | 350.00p | 358.50p | 350.00p | 352.50p | 33,772 |
Aug 16, 2024 | 354.00p | 358.50p | 350.00p | 354.50p | 62,735 |
Aug 15, 2024 | 350.50p | 360.00p | 350.00p | 358.50p | 192,202 |
Aug 14, 2024 | 364.00p | 364.00p | 348.00p | 354.50p | 29,457 |
Aug 13, 2024 | 345.00p | 353.00p | 345.00p | 353.00p | 107,717 |
Aug 12, 2024 | 359.00p | 365.00p | 340.50p | 351.00p | 40,249 |
Aug 9, 2024 | 355.00p | 358.46p | 340.50p | 351.00p | 97,562 |
Aug 8, 2024 | 345.00p | 357.00p | 342.00p | 356.00p | 232,227 |
Aug 7, 2024 | 353.00p | 362.00p | 343.00p | 354.00p | 91,932 |
Aug 6, 2024 | 345.50p | 355.95p | 340.06p | 348.00p | 83,461 |
Aug 5, 2024 | 351.00p | 354.50p | 307.00p | 346.00p | 190,909 |
Aug 2, 2024 | 365.50p | 375.50p | 353.50p | 353.50p | 82,271 |
Aug 1, 2024 | 375.00p | 383.00p | 360.50p | 372.00p | 458,431 |
Jul 31, 2024 | 368.00p | 382.00p | 361.50p | 370.00p | 124,851 |
Jul 30, 2024 | 390.00p | 390.00p | 368.74p | 377.00p | 98,843 |
Jul 29, 2024 | 370.00p | 394.50p | 368.73p | 380.50p | 234,410 |
Jul 26, 2024 | 348.50p | 368.00p | 342.00p | 368.00p | 437,399 |
Jul 25, 2024 | 342.00p | 355.00p | 336.50p | 348.50p | 131,657 |
Jul 24, 2024 | 336.00p | 348.00p | 336.00p | 342.00p | 29,687 |
Jul 23, 2024 | 340.00p | 348.29p | 338.00p | 347.50p | 176,167 |
Jul 22, 2024 | 340.00p | 350.50p | 335.50p | 344.00p | 70,780 |
Jul 19, 2024 | 336.00p | 342.00p | 336.00p | 338.00p | 110,846 |
Jul 18, 2024 | 340.00p | 347.50p | 334.50p | 338.00p | 540,153 |
Jul 17, 2024 | 340.00p | 343.50p | 336.00p | 340.00p | 163,630 |
Jul 16, 2024 | 350.00p | 350.00p | 337.50p | 343.00p | 153,485 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.