U.S. Markets open in 29 mins.

Oxford BioMedica PLC (OXB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
8.21+0.23 (+2.88%)
As of 1:41PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20178.048.288.048.218.21817,706
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, 20179.009.008.598.718.717,990,669
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, 20179.989.989.109.669.6616,637,874
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
Jul 24, 20178.408.407.868.188.1812,696,518
Jul 21, 20178.508.758.278.468.469,422,066
Jul 20, 20179.029.028.428.508.509,439,916
Jul 19, 20178.509.368.299.109.1019,611,325
Jul 18, 20177.848.837.438.508.5015,094,631
Jul 17, 20178.508.627.327.507.5026,114,160
Jul 14, 20178.909.257.888.458.4523,016,623
Jul 13, 201710.2511.508.418.858.8535,172,618
Jul 12, 20179.9510.509.309.359.3515,223,607
Jul 11, 201710.0010.039.949.959.9516,726,416
Jul 10, 20179.8510.849.5910.7510.7524,105,221
Jul 07, 20179.529.549.529.549.5424,087,727
Jul 06, 201710.2511.009.699.899.8940,990,047
Jul 05, 20179.659.659.659.659.6531,805,139
Jul 04, 201710.8110.8110.5010.5010.5074,287,275
Jul 03, 20178.009.208.009.009.0060,025,024
Jun 30, 20177.807.996.007.457.4523,501,105
Jun 29, 20177.077.957.107.667.6632,279,900
Jun 28, 20176.686.686.686.686.6816,653,849
Jun 27, 20175.636.205.626.076.0711,279,259
Jun 26, 20175.506.005.375.605.605,619,679
Jun 23, 20175.405.455.305.365.362,130,588
Jun 22, 20175.305.405.305.305.301,806,852
Jun 21, 20175.325.355.305.315.311,265,520
Jun 20, 20175.315.335.305.365.361,509,599
Jun 19, 20175.605.605.295.305.30781,538
Jun 16, 20175.405.405.255.255.253,502,743
Jun 15, 20175.405.505.315.315.312,638,931
Jun 14, 20175.505.655.305.385.383,577,670
Jun 13, 20175.325.445.285.365.362,910,540
Jun 12, 20175.505.555.285.335.333,068,870
Jun 09, 20175.355.505.275.305.303,365,747
Jun 08, 20175.505.505.285.415.412,251,875
Jun 07, 20175.525.605.225.255.255,060,229
Jun 06, 20175.605.745.255.275.273,905,751
Jun 05, 20175.305.505.225.305.304,434,269
Jun 02, 20175.205.315.205.265.264,240,245
Jun 01, 20174.985.324.975.175.172,825,506
May 31, 20174.915.034.915.005.002,463,160
May 30, 20175.165.254.974.994.992,514,281
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...