OXB.L - Oxford BioMedica PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 201814.9815.1414.8214.9214.9211,929,895
May 23, 201814.9015.0814.9014.9814.987,725,324
May 22, 201815.0215.0414.8415.0415.045,983,650
May 21, 201814.9815.1614.9015.0015.0011,346,062
May 18, 201815.1415.1414.6414.8814.8810,626,226
May 17, 201815.0015.0014.7015.0015.008,057,630
May 16, 201815.0015.1414.8815.0015.0012,930,229
May 15, 201814.4015.3014.3414.9814.9824,242,865
May 14, 201814.2614.4814.0014.3614.367,163,444
May 11, 201813.9614.2213.3014.2014.209,494,714
May 10, 201814.5415.5013.9614.0014.0023,348,832
May 09, 201812.8614.6612.8014.1014.1024,369,998
May 08, 201812.6413.0012.6212.8012.808,222,417
May 04, 2018------
May 03, 201812.3612.7612.1612.5212.526,292,552
May 02, 201812.3012.4012.1412.3012.306,796,106
May 01, 201812.2812.2811.9012.0412.042,703,974
Apr 30, 201811.8812.1411.8812.0212.022,841,608
Apr 27, 201812.0012.0011.8611.9211.922,158,597
Apr 26, 201812.0012.0011.6011.9811.982,646,878
Apr 25, 201811.9812.1211.8412.0412.043,543,613
Apr 24, 201811.8012.0611.7612.0012.003,130,548
Apr 23, 201812.0012.0411.6811.7811.788,049,025
Apr 20, 201811.8812.3011.5412.0212.025,150,510
Apr 19, 201811.3211.9611.3011.8211.826,528,125
Apr 18, 201811.4411.4811.2811.3011.308,728,893
Apr 17, 201811.5411.5411.3011.4211.424,713,657
Apr 16, 201811.6611.6611.3211.5411.544,259,344
Apr 13, 201811.7811.8011.4011.6211.624,184,607
Apr 12, 201811.9011.9011.6811.6811.685,578,082
Apr 11, 201811.3811.9411.3411.6811.687,452,513
Apr 10, 201810.9411.3410.9411.3011.3010,661,412
Apr 09, 201810.9811.4010.7410.9610.965,867,265
Apr 06, 201811.0011.0010.5410.9610.968,925,520
Apr 05, 201810.8810.8810.5010.6010.606,035,090
Apr 04, 201810.5810.7410.2210.5210.527,470,006
Apr 03, 201810.9010.9610.5610.7410.747,515,847
Mar 29, 201811.0011.2010.9411.0611.064,164,953
Mar 28, 201811.5011.5010.9010.9210.924,799,099
Mar 27, 201811.7011.7011.0011.1011.103,908,732
Mar 26, 201811.2411.4411.0811.1811.187,523,994
Mar 23, 201811.6611.6611.2611.3011.309,192,990
Mar 22, 201812.1812.2011.7011.8011.804,591,841
Mar 21, 201812.3412.3411.7612.1812.1810,439,012
Mar 20, 201812.3612.4012.0012.3212.326,129,272
Mar 19, 201812.5212.5412.2412.3412.344,488,099
Mar 16, 201812.3412.5012.3212.5012.508,021,780
Mar 15, 201812.1012.6412.1012.3012.305,444,225
Mar 14, 201812.5012.7812.1012.6612.6613,479,590
Mar 13, 201812.9813.0012.5212.7812.789,193,103
Mar 12, 201812.7813.0412.3012.9012.9012,004,624
Mar 09, 201812.5812.7811.5212.2012.2010,794,861
Mar 08, 201812.0012.5012.0012.4812.488,829,587
Mar 07, 201812.0012.0011.8011.9411.943,023,937
Mar 06, 201811.9612.1411.7811.9811.983,375,550
Mar 05, 201811.9012.0011.7011.9611.963,130,036
Mar 02, 201811.9011.9811.9011.9411.945,446,197
Mar 01, 201811.9412.0611.9011.9411.946,702,665
Feb 28, 201812.3012.3011.9412.1012.104,881,796
Feb 27, 201812.0212.0411.9611.9811.983,562,156
Feb 26, 201812.0012.1411.9612.0012.0011,188,567
Feb 23, 201811.9812.0011.9012.0012.003,031,582
Feb 22, 201811.9611.9811.9411.9811.984,947,261
Feb 21, 201811.9412.0011.8011.9811.984,527,033
Feb 20, 201812.0012.0211.7211.9011.903,378,860
Feb 19, 201811.8212.0011.7612.0012.007,710,074
Feb 16, 201812.0012.1011.0211.8011.8017,427,524
Feb 15, 201811.0612.3011.0612.0012.0040,119,244
Feb 14, 201810.7010.8010.7010.7410.741,801,923
Feb 13, 201810.6410.9010.5210.6810.682,852,683
Feb 12, 201810.1210.5410.1210.5210.522,689,770
Feb 09, 201810.6810.8210.1410.3010.303,819,415
Feb 08, 201810.3610.7610.1210.2010.202,122,450
Feb 07, 201810.4410.8010.0410.3610.365,498,000
Feb 06, 201810.0010.489.7510.3010.307,812,205
Feb 05, 201810.5611.2810.3210.4610.4611,123,242
Feb 02, 201810.6611.0010.6010.6210.624,624,261
Feb 01, 201810.6210.9210.6010.6010.602,681,818
Jan 31, 201810.8810.9610.8210.8610.862,766,605
Jan 30, 201810.5411.2810.5410.8610.863,367,652
Jan 29, 201811.0011.3210.7010.7210.726,806,965
Jan 26, 201811.5411.5411.2411.3211.325,786,503
Jan 25, 201811.3011.7610.3411.3211.329,784,099
Jan 24, 201810.5411.4810.5411.0011.006,929,809
Jan 23, 201811.2611.9810.4010.6210.6223,430,784
Jan 22, 201810.8011.2610.4011.1011.1013,400,904
Jan 19, 201810.1010.7210.0010.4010.408,644,597
Jan 18, 201810.1010.109.7510.0410.0416,930,917
Jan 17, 20189.509.909.509.759.7515,933,916
Jan 16, 20189.849.969.449.569.5614,151,176
Jan 15, 20189.5010.129.3010.1210.1215,947,450
Jan 12, 201810.4210.709.409.509.5020,313,171
Jan 11, 201811.0011.0010.2810.2810.2812,968,241
Jan 10, 201811.3611.3610.5410.6610.6610,178,874
Jan 09, 201810.7411.5410.5010.9410.9423,705,590
Jan 08, 201810.8611.2010.5011.0811.0814,606,378
Jan 05, 20189.9510.989.9510.7010.7032,017,518
Jan 04, 20189.4810.009.209.969.9621,798,791
Jan 03, 20189.179.519.159.309.3010,090,121
Jan 02, 20189.009.809.009.439.4330,923,796
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...