Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 915.00 | 929.00 | 851.00 | 851.00 | 851.00 | 169,839 |
| 2022-01-21 | 947.00 | 955.00 | 905.00 | 909.00 | 909.00 | 172,034 |
| 2022-01-20 | 947.00 | 983.00 | 947.00 | 956.00 | 956.00 | 104,084 |
| 2022-01-19 | 960.00 | 985.00 | 957.20 | 973.00 | 973.00 | 75,359 |
| 2022-01-18 | 1,006.00 | 1,006.00 | 964.00 | 975.00 | 975.00 | 137,974 |
| 2022-01-17 | 967.00 | 1,018.42 | 967.00 | 994.00 | 994.00 | 133,721 |
| 2022-01-14 | 1,076.00 | 1,076.00 | 1,002.00 | 1,016.00 | 1,016.00 | 113,928 |
| 2022-01-13 | 1,078.00 | 1,078.00 | 1,026.00 | 1,026.00 | 1,026.00 | 265,655 |
| 2022-01-12 | 1,038.00 | 1,088.00 | 1,038.00 | 1,062.00 | 1,062.00 | 95,699 |
| 2022-01-11 | 1,110.00 | 1,115.15 | 1,074.00 | 1,092.00 | 1,092.00 | 77,994 |
| 2022-01-10 | 1,144.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | 121,555 |
| 2022-01-07 | 1,096.00 | 1,150.00 | 1,096.00 | 1,136.00 | 1,136.00 | 61,157 |
| 2022-01-06 | 1,194.00 | 1,203.12 | 1,120.00 | 1,152.00 | 1,152.00 | 106,153 |
| 2022-01-05 | 1,268.00 | 1,268.00 | 1,202.00 | 1,202.00 | 1,202.00 | 152,787 |
| 2022-01-04 | 1,286.00 | 1,294.00 | 1,204.00 | 1,210.00 | 1,210.00 | 255,496 |
| 2021-12-31 | 1,218.00 | 1,248.00 | 1,206.00 | 1,230.00 | 1,230.00 | 27,313 |
| 2021-12-30 | 1,196.00 | 1,212.00 | 1,186.00 | 1,198.00 | 1,198.00 | 47,162 |
| 2021-12-29 | 1,238.00 | 1,242.96 | 1,192.00 | 1,202.00 | 1,202.00 | 133,825 |
| 2021-12-24 | 1,208.00 | 1,250.00 | 1,191.78 | 1,200.00 | 1,200.00 | 28,420 |
| 2021-12-23 | 1,192.00 | 1,224.00 | 1,174.00 | 1,220.00 | 1,220.00 | 122,190 |
| 2021-12-22 | 1,108.00 | 1,190.00 | 1,108.00 | 1,182.00 | 1,182.00 | 109,649 |
| 2021-12-21 | 1,102.00 | 1,172.00 | 1,102.00 | 1,164.00 | 1,164.00 | 678,728 |
| 2021-12-20 | 1,042.00 | 1,124.00 | 1,042.00 | 1,124.00 | 1,124.00 | 89,717 |
| 2021-12-17 | 1,070.00 | 1,074.36 | 1,050.00 | 1,068.00 | 1,068.00 | 1,138,840 |
| 2021-12-16 | 1,052.00 | 1,087.05 | 1,032.00 | 1,072.00 | 1,072.00 | 181,300 |
| 2021-12-15 | 1,058.00 | 1,085.10 | 1,033.44 | 1,042.00 | 1,042.00 | 291,092 |
| 2021-12-14 | 1,104.00 | 1,162.00 | 1,060.00 | 1,060.00 | 1,060.00 | 502,374 |
| 2021-12-13 | 1,154.00 | 1,200.00 | 1,153.85 | 1,160.00 | 1,160.00 | 236,195 |
| 2021-12-10 | 1,230.00 | 1,246.24 | 1,204.00 | 1,204.00 | 1,204.00 | 118,120 |
| 2021-12-09 | 1,260.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | 72,103 |
| 2021-12-08 | 1,254.00 | 1,272.00 | 1,236.40 | 1,250.00 | 1,250.00 | 56,978 |
| 2021-12-07 | 1,172.00 | 1,268.72 | 1,172.00 | 1,256.00 | 1,256.00 | 333,106 |
| 2021-12-06 | 1,278.00 | 1,280.00 | 1,222.00 | 1,222.00 | 1,222.00 | 194,018 |
| 2021-12-03 | 1,326.00 | 1,326.00 | 1,258.00 | 1,260.00 | 1,260.00 | 160,083 |
| 2021-12-02 | 1,308.00 | 1,337.08 | 1,301.71 | 1,304.00 | 1,304.00 | 136,032 |
| 2021-12-01 | 1,390.00 | 1,390.00 | 1,307.00 | 1,320.00 | 1,320.00 | 194,344 |
| 2021-11-30 | 1,336.00 | 1,354.00 | 1,318.00 | 1,318.00 | 1,318.00 | 193,124 |
| 2021-11-29 | 1,370.00 | 1,382.00 | 1,342.00 | 1,356.00 | 1,356.00 | 111,214 |
| 2021-11-26 | 1,328.00 | 1,380.00 | 1,319.23 | 1,356.00 | 1,356.00 | 78,625 |
| 2021-11-25 | 1,348.00 | 1,374.00 | 1,348.00 | 1,366.00 | 1,366.00 | 88,333 |
| 2021-11-24 | 1,424.00 | 1,424.00 | 1,334.44 | 1,350.00 | 1,350.00 | 159,364 |
| 2021-11-23 | 1,400.00 | 1,400.00 | 1,350.87 | 1,366.00 | 1,366.00 | 155,125 |
| 2021-11-22 | 1,394.00 | 1,446.00 | 1,394.00 | 1,410.00 | 1,410.00 | 130,477 |
| 2021-11-19 | 1,432.00 | 1,436.00 | 1,400.00 | 1,416.00 | 1,416.00 | 175,959 |
| 2021-11-18 | 1,430.00 | 1,458.00 | 1,422.00 | 1,430.00 | 1,430.00 | 114,464 |
| 2021-11-17 | 1,426.00 | 1,468.00 | 1,422.00 | 1,436.00 | 1,436.00 | 125,920 |
| 2021-11-16 | 1,488.00 | 1,503.52 | 1,448.00 | 1,464.00 | 1,464.00 | 106,262 |
| 2021-11-15 | 1,500.00 | 1,526.00 | 1,490.88 | 1,500.00 | 1,500.00 | 84,164 |
| 2021-11-12 | 1,458.00 | 1,523.03 | 1,458.00 | 1,500.00 | 1,500.00 | 111,689 |
| 2021-11-11 | 1,498.00 | 1,527.47 | 1,483.48 | 1,506.00 | 1,506.00 | 87,590 |
| 2021-11-10 | 1,508.00 | 1,511.96 | 1,467.08 | 1,500.00 | 1,500.00 | 153,586 |
| 2021-11-09 | 1,522.00 | 1,531.42 | 1,506.00 | 1,516.00 | 1,516.00 | 75,370 |
| 2021-11-08 | 1,528.00 | 1,552.56 | 1,510.14 | 1,526.00 | 1,526.00 | 102,026 |
| 2021-11-05 | 1,592.00 | 1,608.00 | 1,524.00 | 1,532.00 | 1,532.00 | 186,133 |
| 2021-11-04 | 1,552.00 | 1,594.79 | 1,550.73 | 1,592.00 | 1,592.00 | 423,953 |
| 2021-11-03 | 1,534.00 | 1,556.00 | 1,529.40 | 1,550.00 | 1,550.00 | 169,202 |
| 2021-11-02 | 1,534.00 | 1,536.92 | 1,514.00 | 1,534.00 | 1,534.00 | 57,964 |
| 2021-11-01 | 1,544.00 | 1,544.00 | 1,518.00 | 1,524.00 | 1,524.00 | 177,281 |
| 2021-10-29 | 1,460.00 | 1,524.00 | 1,460.00 | 1,522.00 | 1,522.00 | 115,807 |
| 2021-10-28 | 1,494.00 | 1,498.00 | 1,478.00 | 1,490.00 | 1,490.00 | 46,441 |
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.