LSE - Delayed Quote • GBp
Oxford Biomedica plc (OXB.L)
As of 1:58 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 218.00 | 225.00 | 211.50 | 223.40 | 223.40 | 151,893 |
| Apr 23, 2024 | 215.50 | 220.00 | 211.50 | 215.00 | 215.00 | 691,486 |
| Apr 22, 2024 | 206.00 | 216.50 | 203.20 | 212.50 | 212.50 | 643,496 |
| Apr 19, 2024 | 202.00 | 208.00 | 200.00 | 203.00 | 203.00 | 220,788 |
| Apr 18, 2024 | 196.00 | 205.00 | 190.00 | 205.00 | 205.00 | 256,526 |
| Apr 17, 2024 | 196.00 | 197.00 | 187.82 | 190.40 | 190.40 | 371,083 |
| Apr 16, 2024 | 204.00 | 204.00 | 193.00 | 195.20 | 195.20 | 174,305 |
| Apr 15, 2024 | 202.00 | 202.84 | 195.80 | 202.00 | 202.00 | 83,271 |
| Apr 12, 2024 | 198.00 | 209.67 | 198.00 | 202.50 | 202.50 | 231,184 |
| Apr 11, 2024 | 204.50 | 209.50 | 197.52 | 209.50 | 209.50 | 111,666 |
| Apr 10, 2024 | 196.00 | 207.63 | 196.00 | 202.50 | 202.50 | 138,105 |
| Apr 9, 2024 | 203.00 | 203.81 | 198.13 | 203.00 | 203.00 | 216,320 |
| Apr 8, 2024 | 201.50 | 206.50 | 201.00 | 201.00 | 201.00 | 428,831 |
| Apr 5, 2024 | 200.00 | 203.50 | 197.23 | 203.50 | 203.50 | 139,193 |
| Apr 4, 2024 | 199.00 | 203.00 | 198.40 | 203.00 | 203.00 | 126,593 |
| Apr 3, 2024 | 196.20 | 203.00 | 190.20 | 199.00 | 199.00 | 234,212 |
| Apr 2, 2024 | 202.00 | 206.34 | 195.40 | 196.00 | 196.00 | 263,307 |
| Mar 28, 2024 | 199.00 | 202.50 | 193.63 | 201.00 | 201.00 | 240,015 |
| Mar 27, 2024 | 195.00 | 199.80 | 190.80 | 197.20 | 197.20 | 213,723 |
| Mar 26, 2024 | 194.60 | 195.84 | 190.77 | 194.60 | 194.60 | 416,325 |
| Mar 25, 2024 | 187.20 | 198.00 | 187.20 | 194.40 | 194.40 | 225,510 |
| Mar 22, 2024 | 194.00 | 198.80 | 188.62 | 196.80 | 196.80 | 208,090 |
| Mar 21, 2024 | 190.00 | 195.40 | 185.00 | 194.80 | 194.80 | 214,392 |
| Mar 20, 2024 | 191.00 | 195.02 | 185.80 | 191.00 | 191.00 | 304,789 |
| Mar 19, 2024 | 187.80 | 193.80 | 184.00 | 186.60 | 186.60 | 199,543 |
| Mar 18, 2024 | 193.20 | 193.80 | 186.89 | 190.00 | 190.00 | 130,747 |
| Mar 15, 2024 | 193.80 | 196.00 | 183.60 | 189.20 | 189.20 | 3,238,723 |
| Mar 14, 2024 | 195.80 | 202.00 | 190.73 | 197.80 | 197.80 | 257,074 |
| Mar 13, 2024 | 215.00 | 215.00 | 193.60 | 197.40 | 197.40 | 165,130 |
| Mar 12, 2024 | 214.00 | 214.50 | 202.00 | 209.00 | 209.00 | 189,734 |
| Mar 11, 2024 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 287,191 |
| Mar 8, 2024 | 206.00 | 216.54 | 199.40 | 215.00 | 215.00 | 557,802 |
| Mar 7, 2024 | 200.00 | 208.34 | 192.20 | 206.00 | 206.00 | 235,123 |
| Mar 6, 2024 | 195.60 | 200.00 | 188.72 | 195.40 | 195.40 | 449,092 |
| Mar 5, 2024 | 168.40 | 193.00 | 168.40 | 190.00 | 190.00 | 1,220,048 |
| Mar 4, 2024 | 170.00 | 178.00 | 167.00 | 167.20 | 167.20 | 220,504 |
| Mar 1, 2024 | 174.00 | 174.00 | 167.60 | 171.00 | 171.00 | 170,115 |
| Feb 29, 2024 | 173.00 | 179.80 | 168.40 | 172.00 | 172.00 | 346,331 |
| Feb 28, 2024 | 173.60 | 179.80 | 169.20 | 172.20 | 172.20 | 90,346 |
| Feb 27, 2024 | 170.00 | 177.40 | 169.00 | 172.80 | 172.80 | 366,500 |
| Feb 26, 2024 | 167.60 | 172.00 | 167.00 | 170.00 | 170.00 | 167,131 |
| Feb 23, 2024 | 173.00 | 177.01 | 167.60 | 169.40 | 169.40 | 316,659 |
| Feb 22, 2024 | 173.00 | 173.80 | 169.60 | 169.60 | 169.60 | 401,894 |
| Feb 21, 2024 | 169.00 | 175.80 | 168.00 | 170.80 | 170.80 | 1,262,111 |
| Feb 20, 2024 | 171.00 | 173.60 | 169.00 | 169.00 | 169.00 | 466,202 |
| Feb 19, 2024 | 175.00 | 179.20 | 170.00 | 170.80 | 170.80 | 203,103 |
| Feb 16, 2024 | 176.00 | 178.80 | 173.00 | 176.20 | 176.20 | 44,187 |
| Feb 15, 2024 | 172.00 | 177.80 | 171.04 | 175.60 | 175.60 | 96,459 |
| Feb 14, 2024 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | 72,940 |
| Feb 13, 2024 | 175.00 | 179.60 | 170.00 | 170.00 | 170.00 | 277,847 |
| Feb 12, 2024 | 181.40 | 187.00 | 175.20 | 176.80 | 176.80 | 38,371 |
| Feb 9, 2024 | 178.20 | 181.82 | 177.00 | 177.00 | 177.00 | 31,733 |
| Feb 8, 2024 | 178.00 | 180.00 | 175.00 | 175.20 | 175.20 | 142,281 |
| Feb 7, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 143,374 |
| Feb 6, 2024 | 180.20 | 184.80 | 177.20 | 179.80 | 179.80 | 108,875 |
| Feb 5, 2024 | 178.00 | 183.68 | 177.00 | 180.00 | 180.00 | 114,008 |
| Feb 2, 2024 | 180.00 | 182.80 | 177.00 | 178.20 | 178.20 | 165,080 |
| Feb 1, 2024 | 181.20 | 186.07 | 177.86 | 178.40 | 178.40 | 165,465 |
| Jan 31, 2024 | 181.00 | 185.17 | 181.00 | 181.80 | 181.80 | 229,449 |
| Jan 30, 2024 | 180.20 | 189.80 | 178.20 | 182.00 | 182.00 | 354,536 |
| Jan 29, 2024 | 181.20 | 189.80 | 176.40 | 180.60 | 180.60 | 218,177 |
| Jan 26, 2024 | 184.40 | 189.20 | 176.60 | 180.20 | 180.20 | 170,399 |
| Jan 25, 2024 | 180.00 | 184.20 | 176.40 | 181.80 | 181.80 | 115,454 |
| Jan 24, 2024 | 189.80 | 189.80 | 177.60 | 177.60 | 177.60 | 179,143 |
| Jan 23, 2024 | 181.00 | 183.40 | 180.00 | 180.00 | 180.00 | 174,525 |
| Jan 22, 2024 | 185.00 | 193.20 | 180.00 | 180.00 | 180.00 | 72,617 |
| Jan 19, 2024 | 181.40 | 190.80 | 180.00 | 180.80 | 180.80 | 114,049 |
| Jan 18, 2024 | 188.00 | 192.38 | 180.00 | 180.60 | 180.60 | 271,843 |
| Jan 17, 2024 | 188.40 | 195.80 | 181.00 | 184.40 | 184.40 | 235,712 |
| Jan 16, 2024 | 192.20 | 197.80 | 188.40 | 188.40 | 188.40 | 127,624 |
| Jan 15, 2024 | 191.00 | 198.80 | 188.00 | 197.00 | 197.00 | 154,409 |
| Jan 12, 2024 | 190.00 | 195.20 | 185.00 | 193.00 | 193.00 | 128,573 |
| Jan 11, 2024 | 203.50 | 203.50 | 190.00 | 191.00 | 191.00 | 142,525 |
| Jan 10, 2024 | 200.50 | 205.00 | 193.80 | 194.40 | 194.40 | 89,015 |
| Jan 9, 2024 | 201.00 | 201.50 | 198.20 | 201.00 | 201.00 | 99,017 |
| Jan 8, 2024 | 207.00 | 217.50 | 201.50 | 204.00 | 204.00 | 146,423 |
| Jan 5, 2024 | 212.00 | 218.50 | 207.50 | 212.00 | 212.00 | 97,990 |
| Jan 4, 2024 | 212.00 | 214.93 | 208.00 | 212.00 | 212.00 | 109,509 |
| Jan 3, 2024 | 208.00 | 215.00 | 204.52 | 213.00 | 213.00 | 149,722 |
| Jan 2, 2024 | 214.50 | 216.50 | 205.00 | 210.00 | 210.00 | 172,487 |
| Dec 29, 2023 | 216.00 | 220.50 | 215.09 | 220.00 | 220.00 | 40,859 |
| Dec 28, 2023 | 203.00 | 220.00 | 194.60 | 217.50 | 217.50 | 134,860 |
| Dec 27, 2023 | 196.20 | 215.00 | 194.60 | 212.00 | 212.00 | 236,855 |
| Dec 22, 2023 | 195.20 | 199.00 | 194.40 | 197.00 | 197.00 | 90,229 |
| Dec 21, 2023 | 199.00 | 202.93 | 194.60 | 197.00 | 197.00 | 208,041 |
| Dec 20, 2023 | 193.40 | 210.00 | 193.40 | 198.00 | 198.00 | 220,494 |
| Dec 19, 2023 | 195.00 | 204.00 | 195.00 | 201.50 | 201.50 | 204,241 |
| Dec 18, 2023 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 88,507 |
| Dec 15, 2023 | 201.00 | 207.50 | 198.00 | 198.00 | 198.00 | 240,485 |
| Dec 14, 2023 | 190.00 | 206.00 | 190.00 | 201.00 | 201.00 | 487,032 |
| Dec 13, 2023 | 192.00 | 194.00 | 188.80 | 190.00 | 190.00 | 166,176 |
| Dec 12, 2023 | 202.50 | 203.50 | 190.20 | 191.20 | 191.20 | 357,130 |
| Dec 11, 2023 | 204.00 | 208.60 | 194.00 | 197.80 | 197.80 | 567,865 |
| Dec 8, 2023 | 182.80 | 200.50 | 180.73 | 198.40 | 198.40 | 669,164 |
| Dec 7, 2023 | 189.80 | 189.80 | 178.80 | 182.20 | 182.20 | 464,449 |
| Dec 6, 2023 | 181.00 | 192.40 | 178.44 | 179.80 | 179.80 | 371,960 |
| Dec 5, 2023 | 175.00 | 180.81 | 172.40 | 177.00 | 177.00 | 461,087 |
| Dec 4, 2023 | 174.40 | 180.00 | 166.00 | 174.00 | 174.00 | 1,582,902 |
| Dec 1, 2023 | 170.00 | 172.75 | 164.29 | 168.00 | 168.00 | 463,969 |
| Nov 30, 2023 | 171.40 | 180.40 | 166.80 | 166.80 | 166.80 | 3,488,290 |
| Nov 29, 2023 | 171.80 | 175.21 | 171.00 | 172.00 | 172.00 | 271,039 |
| Nov 28, 2023 | 175.00 | 177.80 | 171.00 | 172.00 | 172.00 | 1,316,475 |
| Nov 27, 2023 | 179.00 | 186.20 | 174.00 | 174.60 | 174.60 | 480,711 |
| Nov 24, 2023 | 183.00 | 184.40 | 177.00 | 178.00 | 178.00 | 314,188 |
| Nov 23, 2023 | 181.00 | 187.00 | 177.65 | 180.00 | 180.00 | 404,192 |
| Nov 22, 2023 | 188.00 | 192.00 | 180.20 | 187.00 | 187.00 | 262,117 |
| Nov 21, 2023 | 195.00 | 199.80 | 182.20 | 192.00 | 192.00 | 238,729 |
| Nov 20, 2023 | 201.50 | 204.50 | 189.43 | 193.00 | 193.00 | 146,743 |
| Nov 17, 2023 | 194.60 | 202.18 | 193.01 | 195.80 | 195.80 | 188,307 |
| Nov 16, 2023 | 209.50 | 211.30 | 191.65 | 194.80 | 194.80 | 249,390 |
| Nov 15, 2023 | 210.00 | 217.50 | 200.00 | 207.50 | 207.50 | 524,101 |
| Nov 14, 2023 | 193.60 | 215.50 | 192.00 | 210.00 | 210.00 | 242,760 |
| Nov 13, 2023 | 200.00 | 201.12 | 190.20 | 193.20 | 193.20 | 155,900 |
| Nov 10, 2023 | 220.00 | 220.00 | 198.20 | 199.40 | 199.40 | 203,143 |
| Nov 9, 2023 | 218.50 | 227.78 | 208.38 | 211.00 | 211.00 | 215,741 |
| Nov 8, 2023 | 224.50 | 227.78 | 213.00 | 213.00 | 213.00 | 184,685 |
| Nov 7, 2023 | 221.00 | 225.00 | 210.50 | 221.50 | 221.50 | 222,101 |
| Nov 6, 2023 | 210.00 | 232.50 | 207.52 | 222.00 | 222.00 | 228,419 |
| Nov 3, 2023 | 202.00 | 215.02 | 202.00 | 210.00 | 210.00 | 573,237 |
| Nov 2, 2023 | 208.50 | 212.86 | 199.46 | 201.50 | 201.50 | 287,752 |
| Nov 1, 2023 | 212.50 | 212.50 | 198.20 | 204.50 | 204.50 | 238,745 |
| Oct 31, 2023 | 211.50 | 218.50 | 210.88 | 212.00 | 212.00 | 278,143 |
| Oct 30, 2023 | 219.50 | 224.00 | 212.75 | 214.00 | 214.00 | 414,592 |
| Oct 27, 2023 | 211.00 | 219.50 | 204.50 | 215.50 | 215.50 | 253,479 |
| Oct 26, 2023 | 218.50 | 220.18 | 210.50 | 213.00 | 213.00 | 240,221 |
| Oct 25, 2023 | 230.00 | 236.50 | 215.00 | 218.50 | 218.50 | 611,099 |
| Oct 24, 2023 | 239.00 | 239.50 | 228.50 | 230.00 | 230.00 | 92,686 |
| Oct 23, 2023 | 240.00 | 254.00 | 220.00 | 235.00 | 235.00 | 1,162,571 |
| Oct 20, 2023 | 262.00 | 262.00 | 240.50 | 243.50 | 243.50 | 164,613 |
| Oct 19, 2023 | 255.00 | 267.50 | 250.22 | 251.00 | 251.00 | 174,055 |
| Oct 18, 2023 | 260.00 | 269.50 | 245.00 | 258.50 | 258.50 | 254,255 |
| Oct 17, 2023 | 271.00 | 287.23 | 260.00 | 262.00 | 262.00 | 271,447 |
| Oct 16, 2023 | 271.50 | 285.00 | 271.00 | 275.50 | 275.50 | 87,562 |
| Oct 13, 2023 | 295.50 | 298.75 | 275.50 | 283.50 | 283.50 | 126,351 |
| Oct 12, 2023 | 295.00 | 309.50 | 290.00 | 294.00 | 294.00 | 375,244 |
| Oct 11, 2023 | 300.00 | 309.50 | 290.50 | 298.50 | 298.50 | 118,411 |
| Oct 10, 2023 | 300.00 | 308.50 | 300.00 | 304.50 | 304.50 | 137,797 |
| Oct 9, 2023 | 300.00 | 306.50 | 297.00 | 299.50 | 299.50 | 326,281 |
| Oct 6, 2023 | 290.50 | 299.50 | 288.00 | 296.00 | 296.00 | 383,506 |
| Oct 5, 2023 | 309.00 | 294.10 | 287.50 | 287.50 | 287.50 | 668,582 |
| Oct 4, 2023 | 305.00 | 308.00 | 297.00 | 300.00 | 300.00 | 113,653 |
| Oct 3, 2023 | 305.00 | 308.00 | 298.00 | 307.00 | 307.00 | 113,570 |
| Oct 2, 2023 | 310.00 | 318.63 | 300.50 | 307.50 | 307.50 | 265,265 |
| Sep 29, 2023 | 299.00 | 310.00 | 299.00 | 305.50 | 305.50 | 160,281 |
| Sep 28, 2023 | 299.50 | 303.00 | 288.00 | 297.00 | 297.00 | 111,604 |
| Sep 27, 2023 | 297.00 | 300.00 | 285.50 | 294.50 | 294.50 | 149,847 |
| Sep 26, 2023 | 292.00 | 298.40 | 286.52 | 291.50 | 291.50 | 217,585 |
| Sep 25, 2023 | 269.00 | 301.00 | 269.00 | 290.50 | 290.50 | 392,957 |
| Sep 22, 2023 | 278.50 | 278.50 | 262.00 | 272.50 | 272.50 | 1,361,414 |
| Sep 21, 2023 | 275.00 | 287.00 | 262.50 | 263.50 | 263.50 | 480,506 |
| Sep 20, 2023 | 242.00 | 289.50 | 242.00 | 269.00 | 269.00 | 555,396 |
| Sep 19, 2023 | 244.00 | 253.93 | 236.50 | 241.50 | 241.50 | 241,112 |
| Sep 18, 2023 | 259.50 | 262.80 | 240.00 | 244.00 | 244.00 | 187,924 |
| Sep 15, 2023 | 267.00 | 270.00 | 250.00 | 259.00 | 259.00 | 290,850 |
| Sep 14, 2023 | 274.50 | 277.77 | 263.70 | 269.00 | 269.00 | 366,064 |
| Sep 13, 2023 | 275.50 | 281.80 | 275.00 | 275.00 | 275.00 | 147,259 |
| Sep 12, 2023 | 290.00 | 295.00 | 275.00 | 277.00 | 277.00 | 146,395 |
| Sep 11, 2023 | 301.50 | 310.90 | 286.50 | 287.50 | 287.50 | 134,007 |
| Sep 8, 2023 | 305.00 | 324.40 | 302.00 | 302.00 | 302.00 | 52,842 |
| Sep 7, 2023 | 307.50 | 309.50 | 303.00 | 309.00 | 309.00 | 105,842 |
| Sep 6, 2023 | 315.50 | 320.00 | 303.00 | 303.00 | 303.00 | 43,500 |
| Sep 5, 2023 | 315.00 | 320.33 | 302.50 | 308.00 | 308.00 | 66,379 |
| Sep 4, 2023 | 335.00 | 335.00 | 303.00 | 304.50 | 304.50 | 70,393 |
| Sep 1, 2023 | 324.00 | 328.50 | 323.28 | 324.00 | 324.00 | 32,467 |
| Aug 31, 2023 | 327.50 | 332.46 | 320.00 | 322.50 | 322.50 | 40,127 |
| Aug 30, 2023 | 327.50 | 331.50 | 315.10 | 324.00 | 324.00 | 126,518 |
| Aug 29, 2023 | 336.00 | 336.00 | 316.00 | 319.00 | 319.00 | 84,886 |
| Aug 25, 2023 | 324.50 | 328.82 | 319.32 | 323.50 | 323.50 | 30,105 |
| Aug 24, 2023 | 330.00 | 332.97 | 310.00 | 320.50 | 320.50 | 65,253 |
| Aug 23, 2023 | 317.00 | 328.50 | 316.50 | 327.50 | 327.50 | 114,231 |
| Aug 22, 2023 | 339.00 | 342.10 | 314.80 | 316.50 | 316.50 | 153,060 |
| Aug 21, 2023 | 341.50 | 357.50 | 335.29 | 339.00 | 339.00 | 26,016 |
| Aug 18, 2023 | 341.50 | 355.60 | 325.67 | 337.50 | 337.50 | 319,397 |
| Aug 17, 2023 | 345.00 | 354.50 | 323.50 | 325.50 | 325.50 | 55,101 |
| Aug 16, 2023 | 343.50 | 359.00 | 341.10 | 345.00 | 345.00 | 37,424 |
| Aug 15, 2023 | 360.00 | 360.00 | 336.27 | 345.00 | 345.00 | 61,484 |
| Aug 14, 2023 | 340.00 | 355.54 | 332.94 | 346.00 | 346.00 | 120,826 |
| Aug 11, 2023 | 350.00 | 351.56 | 330.00 | 350.00 | 350.00 | 141,355 |
| Aug 10, 2023 | 366.00 | 373.00 | 350.90 | 357.00 | 357.00 | 145,698 |
| Aug 9, 2023 | 383.50 | 395.00 | 354.20 | 364.00 | 364.00 | 203,255 |
| Aug 8, 2023 | 402.00 | 429.50 | 376.00 | 380.00 | 380.00 | 130,841 |
| Aug 7, 2023 | 420.00 | 423.50 | 401.50 | 401.50 | 401.50 | 158,869 |
| Aug 4, 2023 | 450.00 | 450.00 | 426.00 | 431.00 | 431.00 | 1,070,254 |
| Aug 3, 2023 | 440.00 | 447.50 | 438.00 | 446.00 | 446.00 | 70,974 |
| Aug 2, 2023 | 460.00 | 460.00 | 435.84 | 443.00 | 443.00 | 82,303 |
| Aug 1, 2023 | 444.50 | 454.50 | 440.00 | 450.00 | 450.00 | 34,689 |
| Jul 31, 2023 | 440.00 | 446.00 | 440.00 | 442.00 | 442.00 | 55,139 |
| Jul 28, 2023 | 440.00 | 444.28 | 429.98 | 440.00 | 440.00 | 61,735 |
| Jul 27, 2023 | 420.00 | 442.13 | 420.00 | 436.50 | 436.50 | 24,173 |
| Jul 26, 2023 | 435.00 | 444.00 | 432.00 | 440.00 | 440.00 | 47,519 |
| Jul 25, 2023 | 439.50 | 444.50 | 431.00 | 444.00 | 444.00 | 26,587 |
| Jul 24, 2023 | 429.00 | 442.00 | 429.00 | 438.50 | 438.50 | 23,867 |
| Jul 21, 2023 | 436.00 | 444.25 | 424.87 | 437.50 | 437.50 | 41,146 |
| Jul 20, 2023 | 440.00 | 446.50 | 431.00 | 434.50 | 434.50 | 25,755 |
| Jul 19, 2023 | 431.00 | 444.00 | 428.30 | 440.00 | 440.00 | 98,218 |
| Jul 18, 2023 | 426.00 | 429.60 | 422.00 | 427.50 | 427.50 | 30,862 |
| Jul 17, 2023 | 428.00 | 429.75 | 421.00 | 423.50 | 423.50 | 27,462 |
| Jul 14, 2023 | 425.50 | 439.00 | 423.55 | 428.00 | 428.00 | 33,475 |
| Jul 13, 2023 | 428.50 | 433.77 | 424.00 | 429.00 | 429.00 | 51,428 |
| Jul 12, 2023 | 421.00 | 424.33 | 413.35 | 423.00 | 423.00 | 92,048 |
| Jul 11, 2023 | 419.00 | 431.50 | 415.00 | 416.00 | 416.00 | 67,932 |
| Jul 10, 2023 | 430.00 | 430.00 | 410.00 | 420.00 | 420.00 | 51,600 |
| Jul 7, 2023 | 420.00 | 425.50 | 413.50 | 415.50 | 415.50 | 98,713 |
| Jul 6, 2023 | 424.00 | 427.85 | 410.00 | 412.50 | 412.50 | 74,132 |
| Jul 5, 2023 | 422.00 | 425.00 | 412.00 | 416.50 | 416.50 | 22,515 |
| Jul 4, 2023 | 420.00 | 429.00 | 418.00 | 424.00 | 424.00 | 87,991 |
| Jul 3, 2023 | 427.50 | 430.50 | 420.00 | 420.00 | 420.00 | 120,334 |
| Jun 30, 2023 | 419.00 | 426.00 | 410.50 | 420.00 | 420.00 | 77,690 |
| Jun 29, 2023 | 426.50 | 433.20 | 415.00 | 420.00 | 420.00 | 100,809 |
| Jun 28, 2023 | 435.00 | 439.50 | 419.00 | 432.50 | 432.50 | 98,001 |
| Jun 27, 2023 | 446.00 | 446.00 | 419.00 | 419.00 | 419.00 | 108,608 |
| Jun 26, 2023 | 430.00 | 453.50 | 430.00 | 439.00 | 439.00 | 87,465 |
| Jun 23, 2023 | 460.00 | 474.00 | 431.50 | 433.50 | 433.50 | 70,145 |
| Jun 22, 2023 | 472.00 | 473.50 | 453.50 | 454.50 | 454.50 | 333,967 |
| Jun 21, 2023 | 460.00 | 474.28 | 460.00 | 464.50 | 464.50 | 160,000 |
| Jun 20, 2023 | 459.00 | 466.50 | 456.00 | 462.00 | 462.00 | 302,196 |
| Jun 19, 2023 | 465.00 | 468.50 | 454.50 | 460.00 | 460.00 | 91,836 |
| Jun 16, 2023 | 472.50 | 473.00 | 465.00 | 470.00 | 470.00 | 154,026 |
| Jun 15, 2023 | 467.00 | 474.50 | 460.00 | 468.00 | 468.00 | 32,901 |
| Jun 14, 2023 | 465.50 | 469.78 | 460.00 | 468.50 | 468.50 | 138,096 |
| Jun 13, 2023 | 465.00 | 467.50 | 460.00 | 465.50 | 465.50 | 43,574 |
| Jun 12, 2023 | 460.00 | 474.50 | 449.50 | 463.00 | 463.00 | 148,421 |
| Jun 9, 2023 | 462.00 | 469.02 | 460.00 | 461.00 | 461.00 | 106,013 |
| Jun 8, 2023 | 459.00 | 473.00 | 453.50 | 464.00 | 464.00 | 1,115,471 |
| Jun 7, 2023 | 463.50 | 469.50 | 460.50 | 465.00 | 465.00 | 70,585 |
| Jun 6, 2023 | 462.00 | 469.50 | 458.50 | 469.00 | 469.00 | 51,466 |
| Jun 5, 2023 | 470.00 | 470.00 | 455.50 | 462.50 | 462.50 | 33,078 |
| Jun 2, 2023 | 458.00 | 467.39 | 452.90 | 461.50 | 461.50 | 278,531 |
| Jun 1, 2023 | 450.00 | 457.00 | 440.50 | 457.00 | 457.00 | 54,433 |
| May 31, 2023 | 432.00 | 451.00 | 432.00 | 448.50 | 448.50 | 149,546 |
| May 30, 2023 | 430.50 | 443.00 | 416.00 | 442.00 | 442.00 | 123,007 |
| May 26, 2023 | 440.50 | 448.00 | 436.00 | 441.50 | 441.50 | 95,992 |
| May 25, 2023 | 447.00 | 455.50 | 438.00 | 438.00 | 438.00 | 119,452 |
| May 24, 2023 | 457.00 | 457.00 | 438.29 | 447.50 | 447.50 | 172,384 |
| May 23, 2023 | 450.00 | 456.50 | 442.50 | 446.50 | 446.50 | 255,095 |
| May 22, 2023 | 430.00 | 445.00 | 430.00 | 444.50 | 444.50 | 34,846 |
| May 19, 2023 | 427.00 | 446.50 | 421.00 | 446.50 | 446.50 | 105,411 |
| May 18, 2023 | 426.00 | 440.00 | 417.10 | 437.00 | 437.00 | 77,960 |
| May 17, 2023 | 425.00 | 428.80 | 406.95 | 424.00 | 424.00 | 31,294 |
| May 16, 2023 | 425.00 | 430.50 | 402.42 | 430.50 | 430.50 | 126,233 |
| May 15, 2023 | 408.50 | 419.00 | 404.50 | 412.50 | 412.50 | 97,126 |
| May 12, 2023 | 410.00 | 414.94 | 400.00 | 407.50 | 407.50 | 79,832 |
| May 11, 2023 | 408.50 | 409.50 | 399.00 | 408.00 | 408.00 | 54,207 |
| May 10, 2023 | 405.50 | 414.50 | 397.00 | 402.00 | 402.00 | 194,976 |
| May 9, 2023 | 411.50 | 414.00 | 400.00 | 401.00 | 401.00 | 83,346 |
| May 5, 2023 | 414.00 | 421.50 | 407.56 | 415.00 | 415.00 | 31,868 |
| May 4, 2023 | 414.50 | 422.00 | 406.34 | 416.00 | 416.00 | 70,574 |
| May 3, 2023 | 436.50 | 451.50 | 414.00 | 415.00 | 415.00 | 127,001 |
| May 2, 2023 | 447.50 | 447.50 | 425.00 | 427.00 | 427.00 | 96,926 |
| Apr 28, 2023 | 425.00 | 439.50 | 410.96 | 434.00 | 434.00 | 175,542 |
| Apr 27, 2023 | 424.00 | 430.72 | 419.44 | 426.00 | 426.00 | 76,296 |
| Apr 26, 2023 | 460.00 | 460.58 | 414.50 | 423.50 | 423.50 | 244,882 |
| Apr 25, 2023 | 452.00 | 469.00 | 440.00 | 452.50 | 452.50 | 169,419 |
| Apr 24, 2023 | 456.00 | 459.50 | 444.30 | 447.00 | 447.00 | 71,481 |
Related Tickers
ONT.L Oxford Nanopore Technologies plc
102.20
-0.29%
HVO.L hVIVO plc
28.65
+1.42%
POLB.L Poolbeg Pharma PLC
11.30
+7.11%
RYH0.F Sareum Holdings plc
0.3660
+14.38%
ROQ.L Roquefort Therapeutics plc
4.5000
-5.26%
BRCTF BioArctic AB (publ)
17.25
+2.91%
B9A.F BioArctic AB (publ)
16.13
+2.15%
RENE.L ReNeuron Group plc
3.3750
-2.17%
OCTP.L Oxford Cannabinoid Technologies Holdings Plc
0.3600
+2.86%
VAL.L ValiRx plc
3.4075
-1.23%