OXB.L - Oxford BioMedica PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20179.109.108.819.009.007,330,045
Dec 11, 20179.059.308.769.209.205,007,233
Dec 08, 20179.009.058.808.918.911,763,979
Dec 07, 20179.259.258.808.808.802,588,777
Dec 06, 20179.009.118.758.908.901,866,876
Dec 05, 20179.259.258.918.918.912,334,263
Dec 04, 20178.929.038.918.958.951,634,817
Dec 01, 20178.989.078.908.958.952,217,941
Nov 30, 20178.819.308.819.009.002,585,498
Nov 29, 20179.159.158.808.808.801,220,750
Nov 28, 20178.618.958.618.768.762,899,729
Nov 27, 20178.508.758.508.648.641,948,543
Nov 24, 20178.568.608.558.558.551,035,794
Nov 23, 20178.528.608.528.558.551,478,337
Nov 22, 20178.518.628.518.518.511,508,725
Nov 21, 20178.518.748.518.528.521,645,424
Nov 20, 20178.368.648.358.508.50243,231
Nov 17, 20178.738.738.308.408.405,181,586
Nov 16, 20178.708.928.378.378.373,028,128
Nov 15, 20178.708.808.558.658.652,218,050
Nov 14, 20178.578.958.578.608.601,673,342
Nov 13, 20178.709.208.508.568.563,651,714
Nov 10, 20178.708.848.708.708.703,092,263
Nov 09, 20178.818.908.718.718.712,951,344
Nov 08, 20178.808.988.788.818.811,885,355
Nov 07, 20178.979.058.808.808.802,393,694
Nov 06, 20179.029.418.938.958.952,208,181
Nov 03, 20179.419.418.858.918.918,954,517
Nov 02, 20179.509.538.989.009.007,438,385
Nov 01, 20179.009.418.839.249.245,671,540
Oct 31, 20178.609.318.568.958.952,123,427
Oct 30, 20178.778.778.558.618.612,229,727
Oct 27, 20178.608.798.518.518.513,446,613
Oct 26, 20178.608.788.558.678.673,152,431
Oct 25, 20178.558.868.558.608.601,207,538
Oct 24, 20178.468.978.468.808.802,823,669
Oct 23, 20178.638.788.308.508.504,174,767
Oct 20, 20178.888.938.608.608.602,087,908
Oct 19, 20178.958.978.818.828.823,144,564
Oct 18, 20178.949.398.778.948.943,376,132
Oct 17, 20179.109.108.838.908.901,737,149
Oct 16, 20179.009.008.908.978.974,838,490
Oct 13, 20179.009.158.909.009.003,837,817
Oct 12, 20179.049.048.909.009.004,035,931
Oct 11, 20178.869.208.829.049.046,584,110
Oct 10, 20179.009.308.909.009.002,449,673
Oct 09, 20179.309.308.549.089.083,127,375
Oct 06, 20179.049.308.909.099.093,187,497
Oct 05, 20179.109.338.959.049.043,094,379
Oct 04, 20179.269.398.609.109.102,035,809
Oct 03, 20179.299.409.109.109.101,741,683
Oct 02, 20179.609.759.219.299.292,646,182
Sep 29, 20179.479.709.219.369.363,167,606
Sep 28, 20179.219.758.619.429.423,585,736
Sep 27, 20179.009.508.939.319.315,292,678
Sep 26, 20178.849.158.518.908.903,281,224
Sep 25, 20178.709.168.628.758.754,291,613
Sep 22, 20178.969.128.418.758.753,847,356
Sep 21, 20179.009.058.718.918.912,187,850
Sep 20, 20178.759.108.248.988.9810,326,561
Sep 19, 20178.048.428.048.408.407,121,522
Sep 18, 20177.808.007.807.987.985,267,242
Sep 15, 20178.038.277.757.867.8611,132,287
Sep 14, 20178.308.358.018.038.036,781,090
Sep 13, 20178.508.678.198.198.198,980,818
Sep 12, 20178.758.758.638.708.703,909,071
Sep 11, 20178.968.998.648.718.715,998,626
Sep 08, 20178.999.038.768.828.826,905,631
Sep 07, 20179.009.008.598.718.718,349,567
Sep 06, 20179.139.428.958.978.975,699,238
Sep 05, 20179.569.568.939.049.0411,247,863
Sep 04, 20179.949.949.209.379.379,377,268
Sep 01, 20179.989.989.109.669.6618,154,282
Aug 31, 201710.7510.759.639.869.8642,142,451
Aug 30, 20178.9010.258.709.909.9012,934,687
Aug 29, 20178.759.108.758.948.948,861,967
Aug 25, 20178.659.208.568.758.757,926,391
Aug 24, 20178.708.888.558.708.704,410,697
Aug 23, 20178.998.998.518.728.723,703,161
Aug 22, 20178.838.888.578.708.705,623,968
Aug 21, 20179.069.068.508.538.537,563,015
Aug 18, 20178.878.978.528.738.7310,125,843
Aug 17, 20178.999.228.648.828.826,494,167
Aug 16, 20179.159.158.848.928.924,996,944
Aug 15, 20179.209.208.778.948.943,369,739
Aug 14, 20179.109.388.708.878.876,421,082
Aug 11, 20179.259.368.869.189.184,710,330
Aug 10, 20178.909.308.909.309.304,336,044
Aug 09, 20179.209.208.878.958.956,161,338
Aug 08, 20179.459.459.109.129.125,681,064
Aug 07, 20179.499.839.129.409.4014,919,052
Aug 04, 20178.759.468.759.329.3211,326,758
Aug 03, 20178.629.008.558.998.9932,615,138
Aug 02, 20178.508.618.428.558.557,026,846
Aug 01, 20178.258.638.258.608.603,835,109
Jul 31, 20178.688.688.468.608.603,819,882
Jul 28, 20178.908.908.518.588.584,403,072
Jul 27, 20178.748.748.458.608.605,188,051
Jul 26, 20178.459.088.458.608.6038,676,111
Jul 25, 20178.498.868.018.868.869,627,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...