tiprankstipranks
Trending News
More News >
Oxford BioMedica plc (GB:OXB)
LSE:OXB
UK Market

Oxford BioMedica (OXB) Historical Prices

Compare
65 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
332.00
355.00
332.00
343.50
343.50
-0.72%
80,079
0.30
Jun 05, 2025
336.00
348.78
326.00
346.00
346.00
+3.44%
983,932
3.83
Jun 04, 2025
321.50
336.00
320.50
334.50
334.50
+2.45%
185,583
0.71
Jun 03, 2025
331.50
336.00
321.50
326.50
326.50
-0.61%
114,751
0.43
Jun 02, 2025
322.50
331.00
321.50
328.50
328.50
+1.08%
412,731
1.56
May 30, 2025
307.50
329.50
307.50
325.00
325.00
+0.62%
680,946
2.66
May 29, 2025
326.50
326.50
311.00
323.00
323.00
+3.53%
139,782
0.54
May 28, 2025
333.50
335.00
309.50
312.00
312.00
-5.02%
92,783
0.36
May 27, 2025
323.00
332.00
314.50
328.50
328.50
+2.66%
111,923
0.43
May 23, 2025
303.50
324.00
291.00
320.00
320.00
+5.44%
159,159
0.60
May 22, 2025
302.50
308.50
295.00
303.50
303.50
-0.33%
65,571
0.24
May 21, 2025
302.00
309.13
302.00
304.50
304.50
-0.98%
53,763
0.20
May 20, 2025
298.00
308.50
297.04
307.50
307.50
+3.19%
91,910
0.34
May 19, 2025
295.50
302.50
288.50
298.00
298.00
-1.32%
200,961
0.74
May 16, 2025
298.00
302.00
291.50
302.00
302.00
+2.03%
33,695
0.12
May 15, 2025
307.50
310.00
290.00
296.00
296.00
+2.07%
70,191
0.26
May 14, 2025
292.50
306.50
289.00
290.00
290.00
-0.68%
142,516
0.52
May 13, 2025
292.00
306.00
292.00
292.00
292.00
-1.02%
108,551
0.40
May 12, 2025
300.00
309.00
294.00
295.00
295.00
-0.51%
113,380
0.41
May 09, 2025
289.00
298.00
289.00
296.50
296.50
+3.67%
293,918
1.09
May 08, 2025
275.00
286.50
270.00
286.00
286.00
+3.25%
181,319
0.67
May 07, 2025
295.00
300.00
270.50
277.00
277.00
-7.67%
282,068
1.05
May 06, 2025
300.00
306.00
291.00
300.00
300.00
+1.69%
243,416
0.91
May 02, 2025
280.00
299.50
280.00
295.00
295.00
0.00%
63,665
0.24
May 01, 2025
293.50
303.00
287.50
295.00
295.00
+2.25%
124,787
0.47
Apr 30, 2025
291.00
304.00
283.50
288.50
288.50
-3.03%
121,743
0.45
Apr 29, 2025
300.00
307.00
291.00
297.50
297.50
-2.14%
180,007
0.66
Apr 28, 2025
302.00
307.32
294.00
304.00
304.00
+1.50%
483,238
1.82
Apr 25, 2025
295.00
309.50
295.00
299.50
299.50
0.00%
72,589
0.27
Apr 24, 2025
291.00
301.50
291.00
299.50
299.50
+0.67%
58,263
0.22
Apr 23, 2025
291.00
309.00
291.00
297.50
297.50
-1.98%
124,458
0.47
Apr 22, 2025
291.00
307.50
291.00
303.50
303.50
+1.51%
105,251
0.39
Apr 17, 2025
294.00
307.50
293.50
299.00
299.00
-1.64%
111,192
0.42
Apr 16, 2025
297.00
306.00
295.00
304.00
304.00
+1.00%
144,686
0.54
Apr 15, 2025
302.00
305.00
282.00
301.00
301.00
+3.79%
235,109
0.89
Apr 14, 2025
287.50
296.00
280.00
290.00
290.00
+3.94%
138,048
0.52
Apr 11, 2025
268.50
281.00
268.50
279.00
279.00
+0.18%
234,436
0.88
Apr 10, 2025
243.00
290.99
242.00
278.50
278.50
+19.78%
558,150
2.15
Apr 09, 2025
247.00
251.50
232.50
232.50
232.50
-9.18%
283,206
1.10
Apr 08, 2025
242.00
257.50
242.00
256.00
256.00
+5.13%
376,895
1.49
Apr 07, 2025
250.50
261.18
241.50
243.50
243.50
-7.59%
343,601
1.38
Apr 04, 2025
269.50
273.50
252.79
263.50
263.50
-2.77%
370,572
1.52
Apr 03, 2025
274.50
279.50
267.50
271.00
271.00
-1.28%
143,983
0.59
Apr 02, 2025
285.00
290.50
270.00
274.50
274.50
-5.67%
1,956,087
9.18
Apr 01, 2025
295.00
304.00
288.50
291.00
291.00
-2.68%
1,012,185
5.12
Mar 31, 2025
310.50
314.06
295.32
299.00
299.00
-3.70%
936,070
5.10
Mar 28, 2025
300.00
314.00
300.00
310.50
310.50
0.00%
120,248
0.66
Mar 27, 2025
310.00
314.00
303.00
310.50
310.50
+0.65%
143,572
0.79
Mar 26, 2025
303.00
310.50
301.40
308.50
308.50
+2.32%
330,094
1.87
Mar 25, 2025
300.00
313.50
299.71
301.50
301.50
-0.17%
85,227
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis