Oxford Biodynamics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	13.308	13.308	13.250	13.250	13.250	22,467
2022-07-15	12.576	13.308	12.573	13.250	13.250	37,975
2022-07-14	13.308	13.308	12.573	13.250	13.250	7,208
2022-07-13	13.250	13.250	13.250	13.250	13.250	0
2022-07-12	13.312	13.312	13.250	13.250	13.250	3,732
2022-07-11	12.800	13.450	12.800	13.400	13.400	3,007
2022-07-08	12.800	13.479	12.738	13.400	13.400	266,007
2022-07-07	13.800	13.800	12.846	13.400	13.400	29,274
2022-07-06	14.500	14.500	13.073	13.750	13.750	20,401
2022-07-05	14.327	14.327	12.800	13.800	13.800	51,502
2022-07-04	14.500	14.500	12.883	13.650	13.650	28,760
2022-07-01	14.450	14.450	13.500	13.850	13.850	97,137
2022-06-30	13.450	13.800	12.310	13.500	13.500	226,738
2022-06-29	13.700	13.912	12.321	13.000	13.000	228,120
2022-06-28	14.500	15.850	11.250	12.750	12.750	1,139,428
2022-06-27	15.650	15.950	14.500	15.500	15.500	45,493
2022-06-24	15.000	15.637	14.650	15.250	15.250	134,790
2022-06-23	16.500	17.950	14.800	15.250	15.250	499,160
2022-06-22	17.781	17.781	16.573	17.250	17.250	37,148
2022-06-21	15.500	17.573	15.500	17.250	17.250	180,284
2022-06-20	16.000	16.950	15.660	16.250	16.250	7,682
2022-06-17	17.000	17.450	16.000	16.550	16.550	133,766
2022-06-16	17.000	17.551	17.000	17.500	17.500	96,428
2022-06-15	17.215	18.000	17.215	18.000	18.000	12,000
2022-06-14	18.000	18.000	17.500	18.000	18.000	22,715
2022-06-13	17.700	18.300	17.125	17.125	17.125	10,794
2022-06-10	18.003	18.250	18.003	18.250	18.250	3,000
2022-06-09	17.880	18.590	17.624	18.100	18.100	152,053
2022-06-08	18.022	18.443	17.500	18.250	18.250	114,237
2022-06-07	18.290	18.500	18.290	18.500	18.500	3,110
2022-06-06	18.000	18.950	18.000	18.475	18.475	172,090
2022-06-01	18.890	19.000	18.000	18.500	18.500	858,836
2022-05-31	18.650	18.890	18.105	18.500	18.500	120,564
2022-05-30	18.000	18.950	18.000	18.500	18.500	61,148
2022-05-27	18.000	18.611	18.000	18.500	18.500	476,590
2022-05-26	18.143	18.627	18.038	18.500	18.500	57,571
2022-05-25	18.150	18.627	18.143	18.500	18.500	12,218
2022-05-24	18.950	18.950	17.702	18.500	18.500	82,768
2022-05-23	18.850	19.000	17.527	18.000	18.000	1,632,364
2022-05-20	16.800	18.350	16.800	18.350	18.350	118,121
2022-05-19	17.950	17.950	16.500	17.250	17.250	31,054
2022-05-18	17.000	17.563	16.880	17.000	17.000	201,285
2022-05-17	16.500	18.000	16.500	17.250	17.250	57,440
2022-05-16	16.935	17.680	16.700	17.250	17.250	103,309
2022-05-13	17.950	18.000	16.935	17.500	17.500	213,056
2022-05-12	16.500	17.480	16.250	17.250	17.250	491,684
2022-05-11	17.000	17.267	16.000	17.250	17.250	109,441
2022-05-10	17.000	17.001	17.000	17.000	17.000	69,176
2022-05-09	17.330	18.000	17.330	17.750	17.750	128,923
2022-05-06	18.000	18.300	17.171	17.750	17.750	186,678
2022-05-05	18.000	18.690	17.665	18.200	18.200	280,366
2022-05-04	18.660	19.250	18.660	19.250	19.250	6,269
2022-05-03	18.500	19.590	18.500	19.250	19.250	40,199
2022-04-29	19.000	20.000	18.500	19.250	19.250	159,558
2022-04-28	20.100	20.416	19.000	19.500	19.500	903,661
2022-04-27	21.106	21.106	20.399	20.600	20.600	76,609
2022-04-26	20.800	21.450	20.172	21.400	21.400	71,576
2022-04-25	21.000	22.000	20.200	21.350	21.350	256,204
2022-04-22	21.500	22.000	20.398	21.350	21.350	119,489
2022-04-21	22.000	22.880	20.145	21.250	21.250	232,428

← NewerPage 19 of 22 · 1,270 trading daysOlder →

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.