Oxford Biodynamics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 23.100 | 23.100 | 22.055 | 22.550 | 22.550 | 56,071 |
| 2022-04-19 | 22.000 | 23.250 | 20.360 | 23.200 | 23.200 | 934,310 |
| 2022-04-14 | 21.000 | 22.900 | 20.100 | 20.750 | 20.750 | 406,125 |
| 2022-04-13 | 25.900 | 26.000 | 22.000 | 22.000 | 22.000 | 812,458 |
| 2022-04-12 | 28.900 | 29.000 | 23.845 | 25.400 | 25.400 | 1,300,865 |
| 2022-04-11 | 24.900 | 29.500 | 23.600 | 27.550 | 27.550 | 1,752,002 |
| 2022-04-08 | 19.000 | 25.000 | 18.500 | 24.000 | 24.000 | 1,460,531 |
| 2022-04-07 | 16.500 | 18.950 | 16.050 | 18.100 | 18.100 | 3,023,477 |
| 2022-04-06 | 18.950 | 18.950 | 16.000 | 16.000 | 16.000 | 2,284,035 |
| 2022-04-05 | 18.600 | 19.750 | 17.000 | 18.125 | 18.125 | 645,215 |
| 2022-04-04 | 19.000 | 20.064 | 18.700 | 20.000 | 20.000 | 379,713 |
| 2022-04-01 | 20.000 | 20.007 | 19.000 | 20.000 | 20.000 | 361,610 |
| 2022-03-31 | 20.000 | 20.675 | 20.000 | 20.000 | 20.000 | 261,334 |
| 2022-03-30 | 20.900 | 20.947 | 19.285 | 20.000 | 20.000 | 1,147,066 |
| 2022-03-29 | 20.000 | 21.000 | 19.255 | 20.000 | 20.000 | 324,455 |
| 2022-03-28 | 20.000 | 20.326 | 19.500 | 19.500 | 19.500 | 255,570 |
| 2022-03-25 | 19.050 | 20.900 | 18.600 | 20.000 | 20.000 | 118,496 |
| 2022-03-24 | 19.171 | 19.518 | 18.600 | 19.500 | 19.500 | 127,423 |
| 2022-03-23 | 20.000 | 22.000 | 19.000 | 19.000 | 19.000 | 264,760 |
| 2022-03-22 | 22.000 | 22.000 | 20.000 | 21.000 | 21.000 | 287,911 |
| 2022-03-21 | 20.000 | 22.900 | 19.500 | 21.000 | 21.000 | 775,491 |
| 2022-03-18 | 21.000 | 21.000 | 19.100 | 19.100 | 19.100 | 77,610 |
| 2022-03-17 | 21.000 | 21.500 | 20.410 | 21.500 | 21.500 | 434,183 |
| 2022-03-16 | 21.558 | 21.558 | 21.053 | 21.500 | 21.500 | 66,245 |
| 2022-03-15 | 22.400 | 22.400 | 20.200 | 21.500 | 21.500 | 576,792 |
| 2022-03-14 | 22.000 | 23.700 | 21.660 | 23.000 | 23.000 | 69,748 |
| 2022-03-11 | 21.000 | 22.750 | 21.000 | 22.400 | 22.400 | 189,754 |
| 2022-03-10 | 21.200 | 23.900 | 21.000 | 21.200 | 21.200 | 171,054 |
| 2022-03-09 | 22.000 | 23.800 | 21.000 | 22.600 | 22.600 | 95,618 |
| 2022-03-08 | 22.250 | 22.500 | 21.000 | 22.500 | 22.500 | 211,267 |
| 2022-03-07 | 23.900 | 23.900 | 21.500 | 22.750 | 22.750 | 101,692 |
| 2022-03-04 | 23.900 | 23.900 | 22.000 | 23.000 | 23.000 | 158,344 |
| 2022-03-03 | 22.200 | 23.400 | 22.200 | 23.000 | 23.000 | 182,101 |
| 2022-03-02 | 22.300 | 23.080 | 22.200 | 22.200 | 22.200 | 413,393 |
| 2022-03-01 | 22.600 | 23.200 | 22.400 | 23.200 | 23.200 | 352,248 |
| 2022-02-28 | 22.700 | 23.150 | 21.000 | 23.150 | 23.150 | 281,176 |
| 2022-02-25 | 24.000 | 24.560 | 21.960 | 22.100 | 22.100 | 884,618 |
| 2022-02-24 | 25.000 | 25.540 | 21.000 | 22.500 | 22.500 | 484,282 |
| 2022-02-23 | 26.300 | 26.500 | 25.150 | 26.500 | 26.500 | 7,457 |
| 2022-02-22 | 26.000 | 26.750 | 25.160 | 26.750 | 26.750 | 18,028 |
| 2022-02-21 | 26.111 | 27.000 | 26.111 | 27.000 | 27.000 | 46,722 |
| 2022-02-18 | 27.000 | 27.995 | 26.000 | 27.000 | 27.000 | 108,615 |
| 2022-02-17 | 26.600 | 27.900 | 26.000 | 27.000 | 27.000 | 107,605 |
| 2022-02-16 | 26.000 | 27.250 | 26.000 | 27.250 | 27.250 | 129,935 |
| 2022-02-15 | 27.000 | 27.800 | 26.240 | 27.800 | 27.800 | 17,129 |
| 2022-02-14 | 27.900 | 29.900 | 26.687 | 27.800 | 27.800 | 422,102 |
| 2022-02-11 | 27.000 | 28.450 | 25.786 | 26.350 | 26.350 | 260,227 |
| 2022-02-10 | 28.400 | 28.590 | 27.500 | 28.000 | 28.000 | 62,096 |
| 2022-02-09 | 29.000 | 29.900 | 28.000 | 28.000 | 28.000 | 99,532 |
| 2022-02-08 | 29.000 | 29.634 | 28.500 | 28.500 | 28.500 | 408,509 |
| 2022-02-07 | 29.900 | 30.000 | 28.500 | 29.000 | 29.000 | 437,953 |
| 2022-02-04 | 29.200 | 30.800 | 28.000 | 28.900 | 28.900 | 268,804 |
| 2022-02-03 | 31.600 | 32.250 | 29.500 | 29.500 | 29.500 | 506,349 |
| 2022-02-02 | 32.900 | 33.000 | 32.350 | 32.350 | 32.350 | 15,606 |
| 2022-02-01 | 31.900 | 33.000 | 31.698 | 32.250 | 32.250 | 122,349 |
| 2022-01-31 | 29.900 | 32.000 | 29.100 | 31.500 | 31.500 | 164,380 |
| 2022-01-28 | 29.900 | 29.900 | 28.500 | 29.000 | 29.000 | 623,385 |
| 2022-01-27 | 27.000 | 29.900 | 26.300 | 28.500 | 28.500 | 359,703 |
| 2022-01-26 | 27.900 | 28.500 | 27.000 | 27.000 | 27.000 | 391,439 |
| 2022-01-25 | 28.000 | 29.899 | 25.500 | 27.150 | 27.150 | 976,746 |
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.