Oxford Biodynamics
(OBD)
Sector:
Historic Prices - up to 10 years
|
17/01/2025
|
0.58p
|
0.75p
|
0.58p
|
0.65p
|
10,178,818
|
|
16/01/2025
|
0.58p
|
0.79p
|
0.51p
|
0.57p
|
11,707,400
|
|
15/01/2025
|
0.60p
|
0.80p
|
0.50p
|
0.57p
|
15,385,304
|
|
14/01/2025
|
0.90p
|
1.20p
|
0.60p
|
0.60p
|
1,108,713
|
|
13/01/2025
|
0.82p
|
1.15p
|
0.82p
|
0.90p
|
1,545,413
|
|
10/01/2025
|
1.00p
|
1.30p
|
0.91p
|
0.91p
|
2,326,253
|
|
09/01/2025
|
1.04p
|
1.10p
|
0.94p
|
1.00p
|
1,133,338
|
|
08/01/2025
|
1.13p
|
1.30p
|
0.94p
|
0.97p
|
4,910,989
|
|
07/01/2025
|
1.12p
|
1.30p
|
1.03p
|
1.10p
|
9,151,901
|
|
06/01/2025
|
1.20p
|
1.40p
|
1.08p
|
1.09p
|
3,488,598
|
|
03/01/2025
|
1.35p
|
1.60p
|
1.15p
|
1.36p
|
827,829
|
|
02/01/2025
|
1.40p
|
1.54p
|
1.25p
|
1.40p
|
1,922,727
|
|
01/01/2025
|
1.40p
|
1.50p
|
1.35p
|
1.50p
|
805,486
|
|
31/12/2024
|
1.40p
|
1.50p
|
1.35p
|
1.50p
|
805,486
|
|
30/12/2024
|
1.20p
|
1.45p
|
1.19p
|
1.45p
|
1,673,676
|
|
27/12/2024
|
1.36p
|
1.36p
|
1.20p
|
1.20p
|
491,284
|
|
26/12/2024
|
1.30p
|
1.37p
|
1.10p
|
1.30p
|
529,754
|
|
25/12/2024
|
1.30p
|
1.37p
|
1.10p
|
1.30p
|
529,754
|
|
24/12/2024
|
1.30p
|
1.37p
|
1.10p
|
1.30p
|
529,754
|
|
23/12/2024
|
1.15p
|
1.29p
|
1.13p
|
1.17p
|
1,531,808
|
|
20/12/2024
|
1.38p
|
1.40p
|
1.13p
|
1.17p
|
4,018,342
|
|
19/12/2024
|
1.20p
|
1.47p
|
1.01p
|
1.25p
|
1,389,664
|
|
18/12/2024
|
1.20p
|
1.20p
|
0.87p
|
1.06p
|
2,473,333
|
|
17/12/2024
|
0.95p
|
1.18p
|
0.90p
|
0.94p
|
1,862,928
|
|
16/12/2024
|
1.00p
|
1.20p
|
0.76p
|
1.06p
|
5,795,277
|
|
13/12/2024
|
1.20p
|
1.26p
|
1.15p
|
1.20p
|
212,785
|
|
12/12/2024
|
1.25p
|
1.35p
|
1.00p
|
1.20p
|
948,260
|
|
11/12/2024
|
1.25p
|
1.35p
|
1.21p
|
1.25p
|
1,825,695
|
|
10/12/2024
|
1.39p
|
1.39p
|
1.25p
|
1.25p
|
982,698
|
|
09/12/2024
|
1.38p
|
1.48p
|
1.24p
|
1.31p
|
425,020
|
|
06/12/2024
|
1.21p
|
1.48p
|
1.21p
|
1.25p
|
958,140
|
|
05/12/2024
|
1.60p
|
1.65p
|
1.20p
|
1.32p
|
4,616,004
|
|
04/12/2024
|
1.80p
|
2.10p
|
1.40p
|
1.50p
|
9,763,023
|
|
03/12/2024
|
1.34p
|
2.50p
|
1.34p
|
2.20p
|
8,287,900
|
|
02/12/2024
|
1.40p
|
1.38p
|
1.33p
|
1.36p
|
123,267
|
|
29/11/2024
|
1.40p
|
1.40p
|
1.10p
|
1.36p
|
591,991
|
|
28/11/2024
|
1.24p
|
1.33p
|
1.16p
|
1.33p
|
1,197,642
|
|
27/11/2024
|
1.24p
|
1.30p
|
1.20p
|
1.22p
|
585,297
|
|
26/11/2024
|
1.23p
|
1.27p
|
1.15p
|
1.22p
|
1,815,133
|
|
25/11/2024
|
1.16p
|
1.27p
|
1.15p
|
1.15p
|
1,063,712
|
|
22/11/2024
|
1.27p
|
1.28p
|
1.16p
|
1.15p
|
529,797
|
|
21/11/2024
|
1.16p
|
1.27p
|
1.15p
|
1.15p
|
285,159
|
|
20/11/2024
|
1.20p
|
1.30p
|
1.16p
|
1.21p
|
1,897,452
|
|
19/11/2024
|
1.25p
|
1.28p
|
1.20p
|
1.22p
|
2,246,874
|
|
18/11/2024
|
1.26p
|
1.30p
|
1.20p
|
1.23p
|
346,374
|
|
15/11/2024
|
1.23p
|
1.30p
|
1.23p
|
1.23p
|
86,659
|
|
14/11/2024
|
1.30p
|
1.30p
|
1.23p
|
1.23p
|
366,590
|
|
13/11/2024
|
1.25p
|
1.28p
|
1.20p
|
1.24p
|
1,182,748
|
|
12/11/2024
|
1.30p
|
1.30p
|
1.20p
|
1.24p
|
1,725,877
|
|
11/11/2024
|
1.38p
|
1.40p
|
1.24p
|
1.26p
|
705,201
|
|
08/11/2024
|
1.24p
|
1.40p
|
1.18p
|
1.35p
|
8,043,096
|
|
07/11/2024
|
1.20p
|
1.30p
|
1.18p
|
1.18p
|
1,063,841
|
|
06/11/2024
|
1.14p
|
1.30p
|
1.11p
|
1.25p
|
8,261,760
|
|
05/11/2024
|
1.17p
|
1.30p
|
1.13p
|
1.14p
|
1,212,360
|
|
04/11/2024
|
1.17p
|
1.25p
|
1.13p
|
1.16p
|
576,035
|
|
01/11/2024
|
1.20p
|
1.20p
|
1.10p
|
1.17p
|
3,582,275
|
|
31/10/2024
|
1.31p
|
1.31p
|
1.10p
|
1.14p
|
1,344,977
|
|
30/10/2024
|
1.18p
|
1.31p
|
1.15p
|
1.20p
|
1,152,354
|
|
29/10/2024
|
1.22p
|
1.36p
|
1.17p
|
1.20p
|
1,580,086
|
|
28/10/2024
|
1.38p
|
1.50p
|
1.24p
|
1.24p
|
4,156,768
|
|
25/10/2024
|
1.40p
|
1.50p
|
1.27p
|
1.32p
|
7,057,255
|
|
24/10/2024
|
1.20p
|
1.40p
|
1.10p
|
1.29p
|
16,020,076
|
|
23/10/2024
|
1.40p
|
1.64p
|
1.20p
|
1.20p
|
16,440,440
|
|
22/10/2024
|
1.15p
|
1.70p
|
0.97p
|
1.36p
|
40,990,233
|
|
21/10/2024
|
1.14p
|
1.25p
|
1.07p
|
1.14p
|
3,369,731
|
|
18/10/2024
|
1.17p
|
1.30p
|
1.00p
|
1.12p
|
7,620,089
|
|
17/10/2024
|
1.32p
|
1.50p
|
1.11p
|
1.19p
|
11,026,628
|
|
16/10/2024
|
1.26p
|
1.44p
|
1.05p
|
1.28p
|
37,100,146
|
|
15/10/2024
|
1.68p
|
1.93p
|
1.06p
|
1.15p
|
27,958,223
|
|
14/10/2024
|
3.65p
|
4.00p
|
1.50p
|
1.58p
|
16,859,631
|
|
11/10/2024
|
3.90p
|
3.90p
|
3.66p
|
3.66p
|
480,011
|
|
10/10/2024
|
3.72p
|
3.90p
|
3.70p
|
3.78p
|
451,598
|
|
09/10/2024
|
3.78p
|
3.90p
|
3.66p
|
3.72p
|
601,977
|
|
08/10/2024
|
3.58p
|
3.99p
|
3.53p
|
3.78p
|
1,340,029
|
|
07/10/2024
|
3.32p
|
3.66p
|
3.25p
|
3.60p
|
1,028,939
|
|
04/10/2024
|
3.26p
|
3.50p
|
3.25p
|
3.32p
|
738,356
|
|
03/10/2024
|
3.20p
|
3.38p
|
3.17p
|
3.25p
|
1,163,447
|
|
02/10/2024
|
3.00p
|
3.40p
|
2.95p
|
3.14p
|
840,872
|
|
01/10/2024
|
3.24p
|
3.26p
|
2.50p
|
2.95p
|
1,122,162
|
|
30/09/2024
|
3.26p
|
4.00p
|
3.18p
|
3.22p
|
1,134,572
|
|
27/09/2024
|
3.24p
|
3.50p
|
3.14p
|
3.19p
|
1,479,586
|
|
26/09/2024
|
3.12p
|
3.50p
|
2.80p
|
3.20p
|
6,022,337
|
|
25/09/2024
|
3.49p
|
3.49p
|
3.05p
|
3.15p
|
1,909,243
|
|
24/09/2024
|
3.70p
|
3.70p
|
3.15p
|
3.33p
|
1,675,301
|
|
23/09/2024
|
3.90p
|
4.00p
|
3.70p
|
3.70p
|
3,845,870
|
|
20/09/2024
|
3.78p
|
4.00p
|
3.76p
|
3.76p
|
211,058
|
|
19/09/2024
|
3.85p
|
3.99p
|
3.73p
|
3.79p
|
965,308
|
|
18/09/2024
|
3.64p
|
3.75p
|
3.10p
|
3.70p
|
3,207,254
|
|
17/09/2024
|
4.25p
|
4.25p
|
3.40p
|
3.45p
|
1,062,227
|
|
16/09/2024
|
4.65p
|
4.65p
|
3.76p
|
3.91p
|
2,987,827
|
|
13/09/2024
|
4.50p
|
4.75p
|
4.47p
|
4.48p
|
1,426,139
|
|
12/09/2024
|
4.50p
|
4.50p
|
4.37p
|
4.45p
|
718,278
|
|
11/09/2024
|
4.50p
|
4.95p
|
4.10p
|
4.30p
|
8,017,606
|
|
10/09/2024
|
5.30p
|
5.38p
|
4.00p
|
4.30p
|
22,398,406
|
|
09/09/2024
|
5.66p
|
6.20p
|
5.14p
|
5.38p
|
908,896
|
|
06/09/2024
|
5.80p
|
5.87p
|
5.68p
|
5.78p
|
760,122
|
|
05/09/2024
|
5.80p
|
5.96p
|
5.64p
|
5.69p
|
314,510
|
|
04/09/2024
|
5.60p
|
6.20p
|
5.60p
|
5.83p
|
473,483
|
|
03/09/2024
|
5.90p
|
5.88p
|
5.60p
|
5.74p
|
273,439
|
|
02/09/2024
|
5.90p
|
6.16p
|
5.62p
|
6.04p
|
1,180,484
|
|
30/08/2024
|
6.40p
|
6.40p
|
5.96p
|
6.04p
|
912,715
|
|
29/08/2024
|
6.74p
|
6.39p
|
6.10p
|
6.23p
|
146,816
|
|
28/08/2024
|
6.74p
|
7.40p
|
6.18p
|
6.18p
|
995,568
|
|
27/08/2024
|
6.72p
|
7.52p
|
6.50p
|
6.74p
|
484,973
|
|
26/08/2024
|
7.00p
|
7.80p
|
6.70p
|
6.95p
|
594,644
|
|
23/08/2024
|
7.00p
|
7.80p
|
6.70p
|
6.95p
|
594,644
|
|
22/08/2024
|
7.00p
|
7.80p
|
6.70p
|
6.95p
|
594,644
|
|
21/08/2024
|
6.90p
|
8.00p
|
6.75p
|
6.85p
|
4,459,358
|
|
20/08/2024
|
7.62p
|
7.62p
|
6.72p
|
7.25p
|
778,284
|
|
19/08/2024
|
6.80p
|
7.49p
|
6.50p
|
7.45p
|
298,178
|
|
16/08/2024
|
6.80p
|
8.00p
|
6.70p
|
7.46p
|
839,016
|
|
15/08/2024
|
6.80p
|
7.74p
|
6.81p
|
7.28p
|
160,632
|
|
14/08/2024
|
6.80p
|
7.54p
|
6.80p
|
7.19p
|
104,203
|
|
13/08/2024
|
6.82p
|
7.80p
|
6.82p
|
7.16p
|
164,648
|
|
12/08/2024
|
7.70p
|
7.70p
|
6.92p
|
7.14p
|
134,034
|
|
09/08/2024
|
6.52p
|
7.74p
|
6.72p
|
7.28p
|
13,058
|
|
08/08/2024
|
6.52p
|
7.44p
|
6.72p
|
7.08p
|
155,068
|
|
07/08/2024
|
6.52p
|
7.40p
|
6.52p
|
6.78p
|
37,996
|
|
06/08/2024
|
6.40p
|
7.38p
|
6.56p
|
7.03p
|
97,510
|
|
05/08/2024
|
6.40p
|
7.26p
|
6.40p
|
6.72p
|
144,573
|
|
02/08/2024
|
7.80p
|
7.62p
|
6.59p
|
6.89p
|
246,117
|
|
01/08/2024
|
7.80p
|
7.70p
|
7.20p
|
7.60p
|
146,591
|
|
31/07/2024
|
7.80p
|
7.98p
|
6.63p
|
7.00p
|
899,485
|
|
30/07/2024
|
7.80p
|
8.40p
|
7.80p
|
8.05p
|
59,756
|
|
29/07/2024
|
7.84p
|
8.40p
|
7.80p
|
8.12p
|
193,860
|
|
26/07/2024
|
8.10p
|
8.13p
|
7.81p
|
8.04p
|
80,528
|
|
25/07/2024
|
7.90p
|
8.38p
|
7.85p
|
8.04p
|
1,309,006
|
|
24/07/2024
|
7.78p
|
8.32p
|
7.70p
|
8.11p
|
48,415
|
|
23/07/2024
|
7.78p
|
8.22p
|
7.00p
|
8.01p
|
388,109
|
|
22/07/2024
|
8.40p
|
8.26p
|
7.25p
|
7.71p
|
231,306
|
|
19/07/2024
|
8.40p
|
8.40p
|
7.19p
|
7.93p
|
329,848
|
|
18/07/2024
|
7.58p
|
8.38p
|
7.58p
|
7.94p
|
225,049
|