Oxford Biodynamics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.620 | 7.700 | 7.440 | 7.440 | 7.440 | 241,013 |
| 2024-06-12 | 7.800 | 8.000 | 7.800 | 7.820 | 7.820 | 70,871 |
| 2024-06-11 | 8.000 | 8.000 | 7.520 | 8.000 | 8.000 | 184,927 |
| 2024-06-10 | 7.700 | 8.000 | 7.450 | 7.760 | 7.760 | 1,079,184 |
| 2024-06-07 | 8.000 | 8.000 | 7.760 | 7.850 | 7.850 | 129,351 |
| 2024-06-06 | 7.800 | 8.400 | 7.700 | 7.900 | 7.900 | 1,001,663 |
| 2024-06-05 | 8.200 | 9.000 | 7.840 | 8.200 | 8.200 | 820,475 |
| 2024-06-04 | 8.480 | 9.180 | 8.120 | 8.690 | 8.690 | 1,900,923 |
| 2024-06-03 | 7.980 | 8.280 | 7.660 | 7.990 | 7.990 | 1,096,783 |
| 2024-05-31 | 7.980 | 9.000 | 7.620 | 7.830 | 7.830 | 334,135 |
| 2024-05-30 | 7.980 | 9.000 | 7.620 | 7.840 | 7.840 | 321,655 |
| 2024-05-29 | 7.500 | 7.980 | 7.500 | 7.790 | 7.790 | 72,981 |
| 2024-05-28 | 8.500 | 8.500 | 7.648 | 7.790 | 7.790 | 109,526 |
| 2024-05-24 | 7.900 | 7.900 | 7.637 | 7.900 | 7.900 | 431,457 |
| 2024-05-23 | 7.900 | 8.180 | 7.600 | 7.900 | 7.900 | 4,070,489 |
| 2024-05-22 | 7.900 | 7.900 | 7.500 | 7.780 | 7.780 | 413,584 |
| 2024-05-21 | 7.680 | 8.180 | 7.600 | 7.600 | 7.600 | 626,198 |
| 2024-05-20 | 7.520 | 7.800 | 7.520 | 7.600 | 7.600 | 828,507 |
| 2024-05-17 | 7.920 | 8.480 | 7.539 | 7.790 | 7.790 | 290,584 |
| 2024-05-16 | 8.400 | 8.500 | 7.500 | 7.740 | 7.740 | 963,459 |
| 2024-05-15 | 7.728 | 7.920 | 7.728 | 7.840 | 7.840 | 262,866 |
| 2024-05-14 | 8.000 | 8.000 | 7.705 | 7.900 | 7.900 | 485,452 |
| 2024-05-13 | 7.800 | 8.000 | 7.500 | 7.890 | 7.890 | 54,186 |
| 2024-05-10 | 7.800 | 7.967 | 7.700 | 7.880 | 7.880 | 584,353 |
| 2024-05-09 | 8.000 | 8.456 | 7.800 | 7.800 | 7.800 | 2,329,348 |
| 2024-05-08 | 8.020 | 8.480 | 7.800 | 7.850 | 7.850 | 409,302 |
| 2024-05-07 | 8.480 | 8.480 | 8.009 | 8.120 | 8.120 | 147,864 |
| 2024-05-03 | 8.200 | 8.480 | 8.000 | 8.000 | 8.000 | 528,734 |
| 2024-05-02 | 8.300 | 8.780 | 8.100 | 8.100 | 8.100 | 528,639 |
| 2024-05-01 | 8.800 | 8.800 | 8.015 | 8.300 | 8.300 | 779,245 |
| 2024-04-30 | 8.300 | 8.540 | 8.300 | 8.540 | 8.540 | 300,867 |
| 2024-04-29 | 8.300 | 8.780 | 8.100 | 8.100 | 8.100 | 148,026 |
| 2024-04-26 | 8.000 | 9.000 | 7.800 | 8.100 | 8.100 | 921,776 |
| 2024-04-25 | 9.000 | 9.340 | 8.200 | 8.200 | 8.200 | 249,600 |
| 2024-04-24 | 8.600 | 9.480 | 8.500 | 9.000 | 9.000 | 672,529 |
| 2024-04-23 | 8.800 | 9.680 | 8.700 | 9.090 | 9.090 | 308,828 |
| 2024-04-22 | 8.800 | 9.800 | 8.771 | 8.800 | 8.800 | 196,700 |
| 2024-04-19 | 8.820 | 9.800 | 8.810 | 8.990 | 8.990 | 714,817 |
| 2024-04-18 | 9.000 | 9.800 | 8.700 | 9.290 | 9.290 | 1,555,213 |
| 2024-04-17 | 8.800 | 9.000 | 8.721 | 8.900 | 8.900 | 345,525 |
| 2024-04-16 | 9.000 | 9.000 | 8.754 | 8.850 | 8.850 | 289,012 |
| 2024-04-15 | 8.900 | 8.900 | 8.700 | 8.830 | 8.830 | 490,747 |
| 2024-04-12 | 8.740 | 8.900 | 8.700 | 8.740 | 8.740 | 262,416 |
| 2024-04-11 | 8.720 | 9.000 | 8.720 | 8.720 | 8.720 | 178,601 |
| 2024-04-10 | 8.720 | 9.000 | 8.600 | 8.720 | 8.720 | 593,973 |
| 2024-04-09 | 8.640 | 8.880 | 8.530 | 8.760 | 8.760 | 992,258 |
| 2024-04-08 | 8.760 | 9.000 | 8.540 | 8.580 | 8.580 | 1,176,547 |
| 2024-04-05 | 8.800 | 9.200 | 8.375 | 8.760 | 8.760 | 3,595,490 |
| 2024-04-04 | 9.300 | 9.500 | 8.838 | 8.880 | 8.880 | 4,127,865 |
| 2024-04-03 | 9.600 | 10.550 | 9.100 | 9.300 | 9.300 | 3,633,882 |
| 2024-04-02 | 9.180 | 10.000 | 9.078 | 9.310 | 9.310 | 544,899 |
| 2024-03-28 | 9.500 | 9.980 | 9.320 | 9.400 | 9.400 | 708,095 |
| 2024-03-27 | 9.400 | 9.580 | 9.294 | 9.490 | 9.490 | 373,708 |
| 2024-03-26 | 9.200 | 10.000 | 9.200 | 9.700 | 9.700 | 113,751 |
| 2024-03-25 | 9.600 | 10.600 | 9.000 | 9.600 | 9.600 | 36,082 |
| 2024-03-22 | 10.000 | 10.000 | 9.400 | 9.680 | 9.680 | 491,337 |
| 2024-03-21 | 9.940 | 10.000 | 9.088 | 9.540 | 9.540 | 197,658 |
| 2024-03-20 | 9.360 | 10.000 | 9.360 | 9.700 | 9.700 | 400,138 |
| 2024-03-19 | 9.980 | 9.980 | 9.300 | 9.440 | 9.440 | 790,782 |
| 2024-03-18 | 9.580 | 10.000 | 9.000 | 9.780 | 9.780 | 979,256 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.