Select a section

SEARCH

Oxford Biodynamics

(OBD)

Sector:

0.45p

0.03p 5.88

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
15/08/2025	0.43p	0.50p	0.40p	0.45p	17,318,612
14/08/2025	0.43p	0.45p	0.41p	0.43p	14,109,524
13/08/2025	0.40p	0.50p	0.40p	0.43p	88,493,883
12/08/2025	0.38p	0.40p	0.35p	0.38p	39,215,796
11/08/2025	0.48p	0.48p	0.36p	0.38p	68,008,898
08/08/2025	0.50p	0.51p	0.45p	0.48p	16,854,133
07/08/2025	0.50p	0.55p	0.46p	0.50p	12,248,586
06/08/2025	0.55p	0.55p	0.47p	0.50p	21,470,367
05/08/2025	0.55p	0.60p	0.50p	0.55p	17,430,327
04/08/2025	0.58p	0.60p	0.50p	0.55p	8,481,076
01/08/2025	0.60p	0.60p	0.56p	0.58p	18,243,152
31/07/2025	0.55p	0.60p	0.54p	0.60p	5,998,651
30/07/2025	0.58p	0.60p	0.50p	0.55p	36,931,932
29/07/2025	0.49p	0.65p	0.45p	0.60p	91,972,543
28/07/2025	0.50p	0.52p	0.46p	0.49p	25,331,438
25/07/2025	0.52p	0.55p	0.48p	0.50p	12,611,050
24/07/2025	0.52p	0.55p	0.48p	0.52p	10,136,327
23/07/2025	0.52p	0.53p	0.48p	0.52p	14,326,861
22/07/2025	0.57p	0.60p	0.50p	0.52p	20,214,754
21/07/2025	0.54p	0.64p	0.50p	0.57p	77,707,906
18/07/2025	0.48p	0.57p	0.40p	0.53p	84,357,486
17/07/2025	0.61p	0.62p	0.40p	0.45p	153,341,783
16/07/2025	0.58p	0.78p	0.51p	0.54p	542,310,183
15/07/2025	0.29p	0.70p	0.29p	0.58p	611,371,951
14/07/2025	0.26p	0.27p	0.25p	0.26p	24,365,845
11/07/2025	0.26p	0.27p	0.25p	0.26p	12,462,967
10/07/2025	0.26p	0.27p	0.25p	0.26p	17,410,714
09/07/2025	0.26p	0.27p	0.25p	0.26p	25,048,403
08/07/2025	0.26p	0.29p	0.26p	0.26p	57,883,163
07/07/2025	0.26p	0.27p	0.23p	0.26p	96,680,813
04/07/2025	0.30p	0.35p	0.25p	0.26p	49,672,866
03/07/2025	0.30p	0.35p	0.25p	0.30p	3,999,684
02/07/2025	0.30p	0.35p	0.25p	0.30p	9,754,700
01/07/2025	0.33p	0.35p	0.25p	0.30p	22,602,089
30/06/2025	0.38p	0.40p	0.32p	0.33p	22,131,126
27/06/2025	0.38p	0.40p	0.35p	0.37p	2,990,796
26/06/2025	0.40p	0.40p	0.35p	0.38p	5,533,695
25/06/2025	0.40p	0.45p	0.36p	0.40p	774,286
24/06/2025	0.40p	0.45p	0.36p	0.38p	656,076
23/06/2025	0.40p	0.40p	0.35p	0.39p	2,752,093
20/06/2025	0.40p	0.45p	0.37p	0.40p	3,403,047
19/06/2025	0.40p	0.44p	0.35p	0.40p	1,805,190
18/06/2025	0.40p	0.45p	0.37p	0.39p	2,123,658
17/06/2025	0.40p	0.43p	0.35p	0.40p	3,166,222
16/06/2025	0.40p	0.45p	0.39p	0.40p	1,289,321
13/06/2025	0.38p	0.40p	0.35p	0.40p	10,030,536
12/06/2025	0.38p	0.40p	0.35p	0.38p	2,110,679
11/06/2025	0.40p	0.40p	0.37p	0.38p	9,129,456
10/06/2025	0.40p	0.41p	0.35p	0.40p	3,064,914
09/06/2025	0.40p	0.42p	0.35p	0.40p	3,662,719
06/06/2025	0.40p	0.45p	0.35p	0.40p	1,250,199
05/06/2025	0.40p	0.45p	0.35p	0.40p	2,882,271
04/06/2025	0.45p	0.45p	0.37p	0.39p	16,296,677
03/06/2025	0.45p	0.50p	0.42p	0.45p	9,779,955
02/06/2025	0.48p	0.54p	0.40p	0.45p	56,094,334
30/05/2025	0.33p	0.49p	0.31p	0.45p	41,915,956
29/05/2025	0.33p	0.34p	0.31p	0.33p	6,266,042
28/05/2025	0.33p	0.35p	0.30p	0.31p	2,455,407
27/05/2025	0.33p	0.35p	0.30p	0.33p	3,744,962
26/05/2025	0.33p	0.33p	0.30p	0.33p	7,829,247
23/05/2025	0.33p	0.33p	0.30p	0.33p	7,829,247
22/05/2025	0.33p	0.35p	0.32p	0.33p	2,865,225
21/05/2025	0.33p	0.35p	0.31p	0.33p	5,060,082
20/05/2025	0.34p	0.35p	0.30p	0.33p	15,286,225
19/05/2025	0.38p	0.43p	0.33p	0.34p	44,234,975
16/05/2025	0.33p	0.40p	0.30p	0.38p	57,143,327
15/05/2025	0.40p	0.40p	0.32p	0.38p	24,490,634
14/05/2025	0.38p	0.40p	0.35p	0.40p	33,435,350
13/05/2025	0.40p	0.41p	0.35p	0.38p	7,137,868
12/05/2025	0.40p	0.45p	0.35p	0.38p	2,973,324
09/05/2025	0.43p	0.45p	0.35p	0.40p	17,526,631
08/05/2025	0.40p	0.44p	0.39p	0.39p	4,168,202
07/05/2025	0.40p	0.45p	0.35p	0.40p	1,398,311
06/05/2025	0.43p	0.45p	0.35p	0.40p	4,734,211
05/05/2025	0.43p	0.45p	0.40p	0.43p	2,973,189
02/05/2025	0.43p	0.45p	0.40p	0.43p	2,973,189
01/05/2025	0.43p	0.45p	0.40p	0.40p	1,550,655
30/04/2025	0.43p	0.43p	0.40p	0.40p	1,483,595
29/04/2025	0.43p	0.45p	0.40p	0.43p	6,607,176
28/04/2025	0.43p	0.45p	0.41p	0.43p	359,708
25/04/2025	0.43p	0.45p	0.40p	0.43p	8,007,259
24/04/2025	0.45p	0.50p	0.40p	0.45p	2,252,241
23/04/2025	0.45p	0.48p	0.40p	0.48p	4,027,727
22/04/2025	0.45p	0.50p	0.40p	0.45p	3,029,744
21/04/2025	0.45p	0.46p	0.44p	0.45p	1,488,879
18/04/2025	0.45p	0.46p	0.44p	0.45p	1,488,879
17/04/2025	0.45p	0.46p	0.44p	0.45p	1,488,879
16/04/2025	0.45p	0.47p	0.40p	0.45p	1,633,100
15/04/2025	0.45p	0.50p	0.40p	0.45p	1,503,089
14/04/2025	0.45p	0.50p	0.40p	0.45p	2,007,786
11/04/2025	0.43p	0.49p	0.40p	0.45p	7,292,004
10/04/2025	0.43p	0.45p	0.40p	0.43p	9,871,775
09/04/2025	0.42p	0.45p	0.38p	0.42p	1,902,809
08/04/2025	0.38p	0.42p	0.37p	0.42p	1,861,139
07/04/2025	0.43p	0.43p	0.37p	0.38p	10,468,037
04/04/2025	0.45p	0.45p	0.40p	0.43p	9,103,843
03/04/2025	0.45p	0.45p	0.40p	0.45p	2,024,267
02/04/2025	0.48p	0.50p	0.40p	0.45p	1,730,456
01/04/2025	0.48p	0.48p	0.45p	0.48p	4,428,173
31/03/2025	0.48p	0.50p	0.45p	0.48p	6,010,472
28/03/2025	0.48p	0.50p	0.45p	0.48p	3,355,240
27/03/2025	0.48p	0.50p	0.45p	0.48p	1,435,639
26/03/2025	0.48p	0.50p	0.45p	0.48p	830,033
25/03/2025	0.48p	0.50p	0.45p	0.48p	5,137,317
24/03/2025	0.48p	0.50p	0.47p	0.48p	3,346,246
21/03/2025	0.48p	0.50p	0.45p	0.48p	10,353,882
20/03/2025	0.48p	0.50p	0.48p	0.48p	303,583
19/03/2025	0.48p	0.50p	0.45p	0.48p	3,790,037
18/03/2025	0.53p	0.55p	0.45p	0.48p	3,522,715
17/03/2025	0.53p	0.55p	0.50p	0.53p	2,008,133
14/03/2025	0.53p	0.55p	0.50p	0.53p	2,631,379
13/03/2025	0.53p	0.59p	0.50p	0.53p	24,076,026
12/03/2025	0.50p	0.50p	0.45p	0.48p	2,741,988
11/03/2025	0.50p	0.54p	0.47p	0.50p	4,251,913
10/03/2025	0.50p	0.52p	0.49p	0.50p	3,922,839
07/03/2025	0.50p	0.55p	0.48p	0.50p	2,796,567
06/03/2025	0.50p	0.52p	0.48p	0.50p	3,605,497
05/03/2025	0.50p	0.51p	0.45p	0.50p	5,703,098
04/03/2025	0.52p	0.55p	0.48p	0.51p	32,139,032
03/03/2025	0.53p	0.55p	0.50p	0.52p	17,033,042
28/02/2025	0.58p	0.58p	0.47p	0.55p	48,488,535
27/02/2025	0.55p	0.59p	0.53p	0.58p	10,117,368
26/02/2025	0.57p	0.60p	0.53p	0.57p	27,428,598
25/02/2025	0.58p	0.60p	0.54p	0.57p	24,182,090
24/02/2025	0.60p	0.65p	0.56p	0.58p	33,595,248
21/02/2025	0.55p	0.70p	0.50p	0.60p	55,511,392
20/02/2025	0.50p	0.60p	0.47p	0.57p	48,168,766
19/02/2025	0.48p	0.52p	0.45p	0.50p	36,081,564
18/02/2025	0.48p	0.50p	0.45p	0.48p	26,015,843
17/02/2025	0.47p	0.50p	0.45p	0.48p	30,497,359