tiprankstipranks
Oxford BioMedica plc (GB:OXB)
LSE:OXB
UK Market

Oxford BioMedica (OXB) Historical Prices

Compare
56 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 24, 2025
303.50
314.00
293.00
302.00
302.00
-0.82%
290,700
1.64
Mar 21, 2025
303.50
319.50
300.00
304.50
304.50
-0.98%
151,248
0.85
Mar 20, 2025
314.50
314.50
302.50
307.50
307.50
+0.49%
65,507
0.37
Mar 19, 2025
291.00
313.50
291.00
306.00
306.00
0.00%
135,237
0.76
Mar 18, 2025
296.50
306.50
291.50
306.00
306.00
+4.44%
320,179
1.85
Mar 17, 2025
290.00
297.00
280.30
293.00
293.00
+1.74%
114,152
0.65
Mar 14, 2025
280.00
291.00
277.00
288.00
288.00
+2.67%
123,285
0.70
Mar 13, 2025
270.00
282.50
270.00
280.50
280.50
+3.31%
160,192
0.91
Mar 12, 2025
277.50
281.00
270.00
271.50
271.50
-1.81%
177,270
1.02
Mar 11, 2025
285.50
293.50
273.50
276.50
276.50
-3.32%
203,335
1.17
Mar 10, 2025
293.00
303.00
285.00
286.00
286.00
-2.72%
188,380
1.09
Mar 07, 2025
298.00
311.46
290.50
294.00
294.00
-2.49%
103,550
0.60
Mar 06, 2025
297.00
309.50
295.00
301.50
301.50
+1.52%
217,360
1.24
Mar 05, 2025
302.50
310.00
295.00
297.00
297.00
+0.68%
764,790
4.62
Mar 04, 2025
310.00
318.50
295.00
295.00
295.00
-6.94%
546,668
3.43
Mar 03, 2025
320.00
334.50
317.00
317.00
317.00
-3.94%
435,323
2.84
Feb 28, 2025
314.50
337.00
314.50
330.00
330.00
+0.61%
586,873
4.04
Feb 27, 2025
330.50
338.50
322.50
328.00
328.00
+0.77%
149,446
1.02
Feb 26, 2025
321.00
334.50
320.80
325.50
325.50
+0.46%
179,479
1.25
Feb 25, 2025
340.00
343.00
318.50
324.00
324.00
-3.28%
242,725
1.70
Feb 24, 2025
347.00
355.00
330.00
335.00
335.00
-2.90%
224,384
1.60
Feb 21, 2025
364.50
380.00
342.50
345.00
345.00
-8.00%
275,080
1.99
Feb 20, 2025
380.00
386.50
374.00
375.00
375.00
-1.83%
315,605
2.28
Feb 19, 2025
385.00
390.00
378.50
382.00
382.00
-1.29%
253,192
1.86
Feb 18, 2025
382.00
396.00
381.50
387.00
387.00
-0.51%
176,417
1.27
Feb 17, 2025
371.00
392.50
368.50
389.00
389.00
-0.26%
267,005
1.89
Feb 14, 2025
398.50
398.50
384.00
390.00
390.00
0.00%
80,885
0.56
Feb 13, 2025
372.50
398.50
372.50
390.00
390.00
-0.26%
90,798
0.63
Feb 12, 2025
403.00
403.00
389.50
391.00
391.00
-1.01%
118,516
0.82
Feb 11, 2025
393.50
409.50
390.00
395.00
395.00
0.00%
115,592
0.80
Feb 10, 2025
400.00
412.50
376.00
395.00
395.00
-1.13%
144,669
1.00
Feb 07, 2025
402.00
410.50
399.50
399.50
399.50
-1.36%
181,105
1.27
Feb 06, 2025
412.00
413.00
403.00
405.00
405.00
-0.98%
90,158
0.61
Feb 05, 2025
411.50
425.50
406.50
409.00
409.00
-0.24%
254,479
1.72
Feb 04, 2025
400.00
413.50
400.00
410.00
410.00
+1.23%
126,309
0.86
Feb 03, 2025
410.00
415.00
405.00
405.00
405.00
-2.88%
91,493
0.62
Jan 31, 2025
413.00
426.50
410.50
417.00
417.00
+0.97%
157,840
1.07
Jan 30, 2025
421.50
442.50
411.50
413.00
413.00
-2.36%
105,070
0.71
Jan 29, 2025
444.50
450.00
421.50
423.00
423.00
-4.73%
128,223
0.85
Jan 28, 2025
422.50
455.00
415.00
444.00
444.00
+6.73%
415,928
2.80
Jan 27, 2025
415.00
422.50
412.00
416.00
416.00
+0.24%
99,442
0.66
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