Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 456.00 | 467.19 | 442.00 | 450.00 | 450.00 | 77,476 |
| 2022-07-15 | 439.50 | 459.50 | 429.50 | 444.50 | 444.50 | 96,700 |
| 2022-07-14 | 470.00 | 493.00 | 444.00 | 444.00 | 444.00 | 136,958 |
| 2022-07-13 | 519.00 | 519.00 | 484.50 | 494.50 | 494.50 | 250,440 |
| 2022-07-12 | 508.00 | 508.00 | 485.00 | 493.00 | 493.00 | 99,863 |
| 2022-07-11 | 508.00 | 524.58 | 495.18 | 506.00 | 506.00 | 103,875 |
| 2022-07-08 | 485.00 | 505.00 | 484.50 | 493.00 | 493.00 | 140,090 |
| 2022-07-07 | 481.00 | 492.50 | 471.00 | 486.50 | 486.50 | 77,658 |
| 2022-07-06 | 471.00 | 485.00 | 456.25 | 481.00 | 481.00 | 115,838 |
| 2022-07-05 | 455.00 | 462.00 | 446.50 | 454.00 | 454.00 | 85,812 |
| 2022-07-04 | 485.50 | 485.50 | 448.50 | 450.00 | 450.00 | 72,507 |
| 2022-07-01 | 450.00 | 481.34 | 450.00 | 466.00 | 466.00 | 174,101 |
| 2022-06-30 | 453.00 | 459.65 | 441.00 | 454.00 | 454.00 | 291,991 |
| 2022-06-29 | 453.00 | 470.50 | 453.00 | 460.00 | 460.00 | 98,678 |
| 2022-06-28 | 478.50 | 482.50 | 468.95 | 481.50 | 481.50 | 72,940 |
| 2022-06-27 | 484.50 | 491.50 | 474.00 | 476.00 | 476.00 | 58,382 |
| 2022-06-24 | 484.00 | 496.50 | 473.50 | 481.00 | 481.00 | 95,753 |
| 2022-06-23 | 467.50 | 484.50 | 455.50 | 483.00 | 483.00 | 132,304 |
| 2022-06-22 | 465.00 | 473.50 | 445.35 | 470.50 | 470.50 | 89,351 |
| 2022-06-21 | 460.00 | 464.50 | 445.00 | 459.00 | 459.00 | 88,309 |
| 2022-06-20 | 423.00 | 454.50 | 417.17 | 454.00 | 454.00 | 169,504 |
| 2022-06-17 | 441.00 | 441.00 | 414.00 | 415.00 | 415.00 | 1,655,381 |
| 2022-06-16 | 443.00 | 443.00 | 414.00 | 419.50 | 419.50 | 219,748 |
| 2022-06-15 | 449.50 | 449.50 | 429.50 | 439.50 | 439.50 | 123,710 |
| 2022-06-14 | 455.00 | 461.50 | 427.00 | 429.50 | 429.50 | 277,813 |
| 2022-06-13 | 491.50 | 502.00 | 444.44 | 451.00 | 451.00 | 254,132 |
| 2022-06-10 | 487.00 | 506.00 | 480.00 | 486.00 | 486.00 | 146,559 |
| 2022-06-09 | 507.00 | 517.00 | 498.75 | 509.00 | 509.00 | 84,823 |
| 2022-06-08 | 480.00 | 523.00 | 480.00 | 514.00 | 514.00 | 273,884 |
| 2022-06-07 | 495.00 | 502.00 | 480.50 | 502.00 | 502.00 | 114,990 |
| 2022-06-06 | 491.00 | 504.00 | 491.00 | 499.00 | 499.00 | 250,270 |
| 2022-06-01 | 512.00 | 512.00 | 486.50 | 490.50 | 490.50 | 71,293 |
| 2022-05-31 | 494.00 | 524.00 | 494.00 | 511.00 | 511.00 | 324,830 |
| 2022-05-30 | 514.00 | 522.00 | 497.50 | 514.00 | 514.00 | 70,229 |
| 2022-05-27 | 527.00 | 527.00 | 494.11 | 514.00 | 514.00 | 178,591 |
| 2022-05-26 | 505.00 | 505.00 | 475.00 | 505.00 | 505.00 | 207,580 |
| 2022-05-25 | 485.50 | 488.50 | 468.00 | 488.50 | 488.50 | 278,069 |
| 2022-05-24 | 489.50 | 501.00 | 475.00 | 482.00 | 482.00 | 155,064 |
| 2022-05-23 | 508.00 | 508.00 | 488.50 | 495.00 | 495.00 | 110,628 |
| 2022-05-20 | 506.00 | 512.00 | 492.50 | 492.50 | 492.50 | 151,657 |
| 2022-05-19 | 483.00 | 511.04 | 479.90 | 503.00 | 503.00 | 164,823 |
| 2022-05-18 | 509.00 | 510.00 | 485.68 | 487.50 | 487.50 | 101,764 |
| 2022-05-17 | 503.00 | 518.00 | 485.98 | 507.00 | 507.00 | 132,367 |
| 2022-05-16 | 520.00 | 520.00 | 488.50 | 503.00 | 503.00 | 199,882 |
| 2022-05-13 | 472.00 | 501.00 | 472.00 | 500.00 | 500.00 | 149,544 |
| 2022-05-12 | 481.00 | 481.50 | 449.94 | 473.50 | 473.50 | 308,553 |
| 2022-05-11 | 487.00 | 493.66 | 480.00 | 486.00 | 486.00 | 197,862 |
| 2022-05-10 | 485.00 | 493.50 | 477.78 | 485.00 | 485.00 | 221,604 |
| 2022-05-09 | 493.00 | 497.53 | 476.00 | 485.00 | 485.00 | 246,118 |
| 2022-05-06 | 515.00 | 521.89 | 489.21 | 497.50 | 497.50 | 273,787 |
| 2022-05-05 | 525.00 | 543.00 | 508.00 | 515.00 | 515.00 | 167,483 |
| 2022-05-04 | 533.00 | 544.00 | 505.00 | 521.00 | 521.00 | 276,287 |
| 2022-05-03 | 586.00 | 586.00 | 525.00 | 525.00 | 525.00 | 816,948 |
| 2022-04-29 | 549.00 | 586.00 | 544.99 | 570.00 | 570.00 | 274,361 |
| 2022-04-28 | 541.00 | 556.00 | 530.00 | 545.00 | 545.00 | 196,242 |
| 2022-04-27 | 534.00 | 547.92 | 527.00 | 538.00 | 538.00 | 182,321 |
| 2022-04-26 | 561.00 | 576.00 | 534.00 | 534.00 | 534.00 | 296,962 |
| 2022-04-25 | 585.00 | 585.00 | 541.00 | 559.00 | 559.00 | 400,346 |
| 2022-04-22 | 550.00 | 578.00 | 545.00 | 575.00 | 575.00 | 408,557 |
| 2022-04-21 | 566.00 | 610.00 | 515.49 | 560.00 | 560.00 | 461,223 |
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.