Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 609.00 | 632.20 | 499.00 | 545.00 | 545.00 | 710,260 |
| 2022-04-19 | 628.00 | 650.00 | 618.44 | 639.00 | 639.00 | 128,599 |
| 2022-04-14 | 654.00 | 663.00 | 646.00 | 650.00 | 650.00 | 75,671 |
| 2022-04-13 | 655.00 | 679.82 | 642.00 | 652.00 | 652.00 | 48,124 |
| 2022-04-12 | 653.00 | 682.00 | 647.00 | 652.00 | 652.00 | 72,704 |
| 2022-04-11 | 674.00 | 675.00 | 648.00 | 656.00 | 656.00 | 182,990 |
| 2022-04-08 | 643.00 | 658.00 | 630.84 | 658.00 | 658.00 | 125,569 |
| 2022-04-07 | 656.00 | 656.00 | 620.08 | 644.00 | 644.00 | 115,234 |
| 2022-04-06 | 662.00 | 662.00 | 618.00 | 626.00 | 626.00 | 165,248 |
| 2022-04-05 | 670.00 | 670.00 | 634.78 | 645.00 | 645.00 | 173,568 |
| 2022-04-04 | 648.00 | 662.00 | 635.96 | 647.00 | 647.00 | 133,338 |
| 2022-04-01 | 679.00 | 679.00 | 637.00 | 644.00 | 644.00 | 153,116 |
| 2022-03-31 | 683.00 | 695.05 | 658.73 | 674.00 | 674.00 | 119,919 |
| 2022-03-30 | 675.00 | 694.92 | 662.00 | 689.00 | 689.00 | 119,162 |
| 2022-03-29 | 671.00 | 698.27 | 660.06 | 697.00 | 697.00 | 123,470 |
| 2022-03-28 | 689.00 | 689.00 | 651.00 | 660.00 | 660.00 | 148,442 |
| 2022-03-25 | 672.00 | 684.00 | 653.00 | 657.00 | 657.00 | 171,449 |
| 2022-03-24 | 687.00 | 689.68 | 665.48 | 681.00 | 681.00 | 70,493 |
| 2022-03-23 | 653.00 | 689.00 | 653.00 | 688.00 | 688.00 | 119,942 |
| 2022-03-22 | 679.00 | 687.00 | 648.30 | 670.00 | 670.00 | 426,093 |
| 2022-03-21 | 697.00 | 704.00 | 667.63 | 678.00 | 678.00 | 98,654 |
| 2022-03-18 | 727.00 | 727.00 | 678.00 | 697.00 | 697.00 | 430,947 |
| 2022-03-17 | 685.00 | 700.00 | 680.00 | 699.00 | 699.00 | 161,974 |
| 2022-03-16 | 674.00 | 688.00 | 653.78 | 680.00 | 680.00 | 235,394 |
| 2022-03-15 | 674.00 | 678.00 | 637.00 | 640.00 | 640.00 | 113,322 |
| 2022-03-14 | 641.00 | 683.00 | 641.00 | 675.00 | 675.00 | 59,184 |
| 2022-03-11 | 620.00 | 711.00 | 620.00 | 670.00 | 670.00 | 208,369 |
| 2022-03-10 | 666.00 | 699.00 | 646.00 | 649.00 | 649.00 | 124,701 |
| 2022-03-09 | 598.00 | 686.00 | 598.00 | 682.00 | 682.00 | 177,643 |
| 2022-03-08 | 607.00 | 647.00 | 601.00 | 624.00 | 624.00 | 243,716 |
| 2022-03-07 | 626.00 | 629.75 | 577.43 | 602.00 | 602.00 | 143,942 |
| 2022-03-04 | 666.00 | 668.98 | 631.50 | 638.00 | 638.00 | 207,045 |
| 2022-03-03 | 700.00 | 722.00 | 649.84 | 652.00 | 652.00 | 109,034 |
| 2022-03-02 | 727.00 | 728.00 | 701.96 | 724.00 | 724.00 | 84,340 |
| 2022-03-01 | 788.00 | 788.00 | 705.00 | 727.00 | 727.00 | 151,737 |
| 2022-02-28 | 710.00 | 763.00 | 690.00 | 748.00 | 748.00 | 230,605 |
| 2022-02-25 | 695.00 | 720.00 | 685.10 | 705.00 | 705.00 | 722,975 |
| 2022-02-24 | 667.00 | 701.00 | 647.99 | 692.00 | 692.00 | 191,996 |
| 2022-02-23 | 737.00 | 752.00 | 694.37 | 699.00 | 699.00 | 243,589 |
| 2022-02-22 | 691.00 | 742.00 | 690.00 | 731.00 | 731.00 | 251,757 |
| 2022-02-21 | 742.00 | 750.21 | 655.47 | 699.00 | 699.00 | 506,689 |
| 2022-02-18 | 784.00 | 784.00 | 739.00 | 739.00 | 739.00 | 142,144 |
| 2022-02-17 | 777.00 | 788.24 | 756.00 | 758.00 | 758.00 | 76,646 |
| 2022-02-16 | 762.00 | 795.00 | 762.00 | 777.00 | 777.00 | 74,747 |
| 2022-02-15 | 758.00 | 795.00 | 758.00 | 788.00 | 788.00 | 146,566 |
| 2022-02-14 | 754.00 | 772.00 | 741.00 | 763.00 | 763.00 | 172,253 |
| 2022-02-11 | 840.00 | 840.00 | 771.00 | 771.00 | 771.00 | 175,158 |
| 2022-02-10 | 792.00 | 817.00 | 792.00 | 808.00 | 808.00 | 113,691 |
| 2022-02-09 | 832.00 | 832.00 | 802.21 | 807.00 | 807.00 | 82,885 |
| 2022-02-08 | 870.00 | 870.00 | 795.00 | 796.00 | 796.00 | 177,870 |
| 2022-02-07 | 814.00 | 834.00 | 805.00 | 830.00 | 830.00 | 200,174 |
| 2022-02-04 | 823.00 | 833.00 | 810.00 | 828.00 | 828.00 | 204,985 |
| 2022-02-03 | 844.00 | 872.89 | 806.00 | 809.00 | 809.00 | 255,277 |
| 2022-02-02 | 907.00 | 907.00 | 863.00 | 868.00 | 868.00 | 145,403 |
| 2022-02-01 | 855.00 | 876.00 | 830.00 | 876.00 | 876.00 | 353,748 |
| 2022-01-31 | 803.00 | 844.00 | 803.00 | 844.00 | 844.00 | 440,429 |
| 2022-01-28 | 910.00 | 918.00 | 802.31 | 808.00 | 808.00 | 464,615 |
| 2022-01-27 | 852.00 | 907.00 | 852.00 | 900.00 | 900.00 | 97,248 |
| 2022-01-26 | 903.00 | 903.00 | 858.00 | 894.00 | 894.00 | 117,433 |
| 2022-01-25 | 861.00 | 895.00 | 848.39 | 872.00 | 872.00 | 149,086 |
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.