U.S. Markets open in 5 hrs 4 mins

Oxford BioMedica PLC (OXB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
5.09-0.07 (0.10%)
At close: 4:20PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.335.345.005.165.163,213,709
May 25, 20175.255.254.975.165.163,539,701
May 24, 20175.215.214.905.045.042,358,290
May 23, 20174.915.334.884.904.902,389,913
May 22, 20175.005.244.874.884.884,316,475
May 19, 20175.075.154.885.005.006,307,578
May 18, 20174.905.054.854.904.902,702,688
May 17, 20175.005.104.855.055.053,100,703
May 16, 20174.825.084.784.854.857,004,111
May 15, 20174.784.834.754.804.801,373,536
May 12, 20174.754.814.704.784.782,768,940
May 11, 20174.794.874.744.814.811,036,016
May 10, 20174.844.904.784.824.823,711,956
May 09, 20174.704.904.704.764.763,781,601
May 08, 20174.704.824.704.724.722,335,722
May 05, 20175.005.004.754.894.892,493,390
May 04, 20174.855.194.774.804.801,777,628
May 03, 20174.754.954.664.754.752,016,371
May 02, 20174.504.924.504.884.883,904,830
Apr 28, 20174.584.814.444.444.443,437,944
Apr 27, 20174.554.664.504.554.55758,855
Apr 26, 20174.664.684.514.554.553,008,899
Apr 25, 20174.564.794.564.704.702,545,177
Apr 24, 20174.944.944.554.564.564,244,852
Apr 21, 20174.855.054.654.724.725,774,739
Apr 20, 20175.105.104.854.874.873,183,856
Apr 19, 20174.925.014.854.904.902,613,650
Apr 18, 20175.035.104.904.954.954,714,856
Apr 13, 20175.105.104.955.035.031,540,702
Apr 12, 20175.105.185.035.105.102,586,592
Apr 11, 20175.195.195.095.105.102,174,976
Apr 10, 20175.075.325.065.135.134,345,504
Apr 07, 20175.005.204.845.065.065,920,704
Apr 06, 20175.205.204.975.095.094,427,480
Apr 05, 20174.965.214.965.025.023,737,668
Apr 04, 20174.955.364.955.205.203,862,374
Apr 03, 20175.055.244.804.954.958,614,241
Mar 31, 20175.095.455.095.175.175,583,222
Mar 30, 20175.105.435.105.205.209,623,541
Mar 29, 20174.805.084.555.075.077,604,109
Mar 28, 20175.025.024.614.714.712,638,016
Mar 27, 20175.005.044.724.824.825,915,661
Mar 24, 20175.005.204.955.105.103,388,411
Mar 23, 20175.475.475.055.065.062,732,843
Mar 22, 20175.505.505.005.235.234,070,464
Mar 21, 20175.275.435.165.255.256,245,544
Mar 20, 20175.605.905.415.505.506,338,186
Mar 17, 20175.305.575.155.525.5217,384,503
Mar 16, 20175.356.005.205.235.2318,832,961
Mar 15, 20175.165.705.075.555.5516,162,224
Mar 14, 20174.955.204.815.195.1913,173,465
Mar 13, 20174.754.944.694.874.877,000,770
Mar 10, 20174.634.784.544.644.643,841,059
Mar 09, 20174.564.654.504.644.641,432,604
Mar 08, 20174.895.074.404.584.586,467,094
Mar 07, 20175.355.354.884.894.895,271,793
Mar 06, 20175.105.384.825.205.206,773,940
Mar 03, 20174.405.404.335.005.0025,674,365
Mar 02, 20174.264.434.164.354.355,098,093
Mar 01, 20174.324.344.014.204.205,656,482
Feb 28, 20174.054.253.974.014.012,876,800
Feb 27, 20174.014.123.904.004.004,935,100
Feb 24, 20174.004.103.904.024.024,670,474
Feb 23, 20173.903.983.833.913.912,114,906
Feb 22, 20174.004.003.803.853.853,326,292
Feb 21, 20173.954.093.903.923.923,141,650
Feb 20, 20174.004.003.893.973.971,106,724
Feb 17, 20174.004.093.813.903.902,420,539
Feb 16, 20174.124.123.773.953.954,154,248
Feb 15, 20174.204.224.074.084.082,935,714
Feb 14, 20174.354.354.074.154.152,296,706
Feb 13, 20174.354.364.084.164.162,248,074
Feb 10, 20174.104.184.084.104.10881,487
Feb 09, 20174.294.294.094.114.111,112,706
Feb 08, 20174.204.204.094.154.152,547,253
Feb 07, 20174.164.254.104.194.192,350,146
Feb 06, 20174.354.404.074.144.142,633,459
Feb 03, 20174.214.284.154.164.163,238,844
Feb 02, 20174.234.284.124.184.181,982,640
Feb 01, 20174.264.444.224.234.23963,752
Jan 31, 20174.264.374.214.224.222,033,574
Jan 30, 20174.194.304.194.204.201,419,006
Jan 27, 20174.194.514.184.204.203,682,891
Jan 26, 20174.304.344.204.224.223,803,547
Jan 25, 20174.214.304.184.204.202,268,692
Jan 24, 20174.354.354.144.204.203,171,293
Jan 23, 20174.284.334.134.254.252,569,910
Jan 20, 20174.434.434.154.224.222,055,297
Jan 19, 20174.254.324.054.064.062,589,405
Jan 18, 20174.294.294.104.104.101,913,386
Jan 17, 20174.134.304.094.104.101,661,554
Jan 16, 20174.304.304.104.124.122,196,531
Jan 13, 20174.044.314.024.264.261,924,777
Jan 12, 20174.014.254.014.054.051,641,562
Jan 11, 20174.004.264.004.074.071,148,637
Jan 10, 20174.004.254.004.054.052,456,869
Jan 09, 20174.154.344.054.074.072,929,678
Jan 06, 20174.304.304.204.254.255,626,558
Jan 05, 20174.394.474.094.154.152,264,473
Jan 04, 20174.204.384.104.154.152,776,441
*Close price adjusted for dividends and splits.
Loading more data...