Oxford Biomedica
(OXB)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
17/01/2025
|
400.50p
|
417.50p
|
400.50p
|
406.50p
|
98,208
|
|
16/01/2025
|
400.00p
|
407.00p
|
396.50p
|
401.50p
|
110,629
|
|
15/01/2025
|
392.00p
|
410.50p
|
386.93p
|
401.50p
|
147,017
|
|
14/01/2025
|
409.00p
|
412.00p
|
389.00p
|
392.00p
|
444,791
|
|
13/01/2025
|
420.00p
|
420.00p
|
405.00p
|
410.00p
|
100,426
|
|
10/01/2025
|
411.50p
|
428.00p
|
406.50p
|
410.00p
|
90,747
|
|
09/01/2025
|
419.50p
|
425.50p
|
401.50p
|
412.00p
|
91,911
|
|
08/01/2025
|
426.00p
|
427.50p
|
405.50p
|
408.00p
|
114,818
|
|
07/01/2025
|
418.00p
|
426.00p
|
414.00p
|
415.50p
|
78,931
|
|
06/01/2025
|
423.00p
|
428.00p
|
420.00p
|
423.00p
|
90,059
|
|
03/01/2025
|
420.00p
|
428.00p
|
419.50p
|
423.50p
|
70,467
|
|
02/01/2025
|
415.00p
|
425.00p
|
412.00p
|
420.00p
|
40,805
|
|
01/01/2025
|
418.00p
|
424.00p
|
412.00p
|
420.00p
|
42,877
|
|
31/12/2024
|
418.00p
|
424.00p
|
412.00p
|
420.00p
|
42,877
|
|
30/12/2024
|
421.50p
|
425.00p
|
414.20p
|
419.00p
|
66,855
|
|
27/12/2024
|
415.50p
|
427.00p
|
413.00p
|
421.50p
|
43,577
|
|
26/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
25/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
24/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
23/12/2024
|
423.00p
|
429.00p
|
412.50p
|
425.00p
|
120,943
|
|
20/12/2024
|
412.00p
|
426.50p
|
412.00p
|
426.50p
|
301,153
|
|
19/12/2024
|
406.50p
|
427.00p
|
406.50p
|
424.50p
|
177,321
|
|
18/12/2024
|
421.00p
|
427.50p
|
419.50p
|
425.50p
|
86,064
|
|
17/12/2024
|
421.00p
|
429.00p
|
410.50p
|
421.00p
|
79,441
|
|
16/12/2024
|
422.50p
|
429.00p
|
406.50p
|
423.50p
|
65,325
|
|
13/12/2024
|
430.00p
|
433.43p
|
411.50p
|
423.50p
|
258,355
|
|
12/12/2024
|
430.00p
|
433.00p
|
429.50p
|
430.00p
|
172,023
|
|
11/12/2024
|
430.00p
|
433.50p
|
428.00p
|
430.00p
|
98,136
|
|
10/12/2024
|
425.00p
|
432.50p
|
425.00p
|
429.50p
|
79,454
|
|
09/12/2024
|
428.00p
|
437.00p
|
422.50p
|
427.00p
|
226,939
|
|
06/12/2024
|
433.00p
|
433.00p
|
406.00p
|
426.50p
|
130,849
|
|
05/12/2024
|
420.00p
|
433.00p
|
411.00p
|
425.00p
|
165,629
|
|
04/12/2024
|
409.00p
|
431.50p
|
409.00p
|
427.50p
|
319,984
|
|
03/12/2024
|
425.50p
|
438.12p
|
425.00p
|
427.50p
|
131,926
|
|
02/12/2024
|
430.00p
|
430.00p
|
419.50p
|
425.50p
|
143,003
|
|
29/11/2024
|
428.00p
|
430.00p
|
408.00p
|
428.50p
|
66,448
|
|
28/11/2024
|
425.00p
|
430.00p
|
412.58p
|
428.50p
|
64,202
|
|
27/11/2024
|
418.50p
|
428.00p
|
418.50p
|
425.00p
|
196,059
|
|
26/11/2024
|
422.00p
|
428.84p
|
419.00p
|
425.00p
|
58,449
|
|
25/11/2024
|
422.00p
|
430.00p
|
411.83p
|
424.50p
|
178,298
|
|
22/11/2024
|
402.50p
|
422.00p
|
398.80p
|
412.50p
|
57,118
|
|
21/11/2024
|
400.50p
|
417.00p
|
400.50p
|
412.50p
|
127,284
|
|
20/11/2024
|
415.00p
|
418.00p
|
410.00p
|
412.50p
|
331,014
|
|
19/11/2024
|
406.50p
|
414.50p
|
403.00p
|
412.50p
|
135,237
|
|
18/11/2024
|
390.00p
|
412.70p
|
390.00p
|
410.00p
|
352,886
|
|
15/11/2024
|
396.00p
|
416.50p
|
395.00p
|
412.50p
|
397,534
|
|
14/11/2024
|
401.50p
|
428.00p
|
390.00p
|
412.50p
|
253,122
|
|
13/11/2024
|
425.00p
|
430.48p
|
413.50p
|
425.50p
|
145,122
|
|
12/11/2024
|
426.00p
|
431.00p
|
411.50p
|
425.50p
|
138,308
|
|
11/11/2024
|
393.00p
|
418.78p
|
392.50p
|
418.50p
|
74,738
|
|
08/11/2024
|
415.00p
|
431.50p
|
411.40p
|
412.50p
|
130,450
|
|
07/11/2024
|
435.50p
|
435.50p
|
410.53p
|
417.00p
|
74,412
|
|
06/11/2024
|
418.00p
|
434.50p
|
401.00p
|
415.50p
|
439,231
|
|
05/11/2024
|
408.50p
|
419.32p
|
391.00p
|
418.00p
|
228,253
|
|
04/11/2024
|
409.50p
|
416.00p
|
400.50p
|
408.00p
|
74,016
|
|
01/11/2024
|
400.00p
|
405.50p
|
397.50p
|
405.00p
|
165,835
|
|
31/10/2024
|
404.00p
|
419.00p
|
394.00p
|
398.00p
|
91,279
|
|
30/10/2024
|
404.50p
|
424.50p
|
398.45p
|
405.50p
|
121,857
|
|
29/10/2024
|
427.00p
|
429.01p
|
402.29p
|
405.50p
|
330,136
|
|
28/10/2024
|
443.50p
|
450.00p
|
421.50p
|
424.50p
|
269,645
|
|
25/10/2024
|
428.00p
|
446.01p
|
421.35p
|
445.00p
|
210,723
|
|
24/10/2024
|
431.50p
|
435.00p
|
415.51p
|
426.00p
|
119,475
|
|
23/10/2024
|
428.00p
|
435.00p
|
416.50p
|
426.00p
|
66,169
|
|
22/10/2024
|
431.00p
|
431.50p
|
412.50p
|
418.00p
|
93,440
|
|
21/10/2024
|
400.00p
|
436.00p
|
398.00p
|
415.00p
|
405,815
|
|
18/10/2024
|
382.50p
|
397.72p
|
370.00p
|
395.50p
|
264,639
|
|
17/10/2024
|
362.50p
|
375.00p
|
360.00p
|
372.00p
|
105,858
|
|
16/10/2024
|
395.00p
|
395.00p
|
363.50p
|
363.50p
|
188,756
|
|
15/10/2024
|
388.00p
|
393.00p
|
378.42p
|
383.50p
|
204,181
|
|
14/10/2024
|
390.00p
|
392.50p
|
370.00p
|
390.50p
|
135,993
|
|
11/10/2024
|
381.00p
|
390.00p
|
381.00p
|
385.50p
|
36,143
|
|
10/10/2024
|
381.00p
|
388.50p
|
380.00p
|
385.50p
|
44,297
|
|
09/10/2024
|
380.00p
|
390.00p
|
380.00p
|
385.00p
|
160,460
|
|
08/10/2024
|
381.50p
|
389.00p
|
380.54p
|
386.50p
|
48,442
|
|
07/10/2024
|
380.00p
|
390.00p
|
380.00p
|
382.00p
|
610,510
|
|
04/10/2024
|
382.00p
|
392.00p
|
378.98p
|
385.00p
|
148,630
|
|
03/10/2024
|
380.00p
|
390.00p
|
378.00p
|
380.00p
|
78,099
|
|
02/10/2024
|
376.00p
|
386.00p
|
371.00p
|
380.00p
|
70,223
|
|
01/10/2024
|
375.50p
|
383.00p
|
375.00p
|
381.50p
|
620,005
|
|
30/09/2024
|
382.00p
|
387.00p
|
373.50p
|
375.50p
|
141,090
|
|
27/09/2024
|
382.00p
|
390.00p
|
366.50p
|
381.50p
|
196,233
|
|
26/09/2024
|
369.00p
|
382.00p
|
356.50p
|
379.50p
|
310,448
|
|
25/09/2024
|
376.50p
|
379.56p
|
358.50p
|
370.00p
|
122,085
|
|
24/09/2024
|
360.00p
|
379.00p
|
358.70p
|
377.00p
|
314,716
|
|
23/09/2024
|
355.50p
|
365.00p
|
341.00p
|
360.00p
|
184,231
|
|
20/09/2024
|
335.00p
|
357.00p
|
335.00p
|
357.00p
|
386,693
|
|
19/09/2024
|
341.50p
|
352.50p
|
333.50p
|
352.50p
|
130,771
|
|
18/09/2024
|
338.00p
|
345.00p
|
336.00p
|
338.00p
|
46,177
|
|
17/09/2024
|
352.00p
|
352.62p
|
336.00p
|
341.00p
|
99,843
|
|
16/09/2024
|
345.00p
|
356.50p
|
331.35p
|
352.50p
|
133,512
|
|
13/09/2024
|
330.50p
|
345.00p
|
329.25p
|
340.00p
|
47,423
|
|
12/09/2024
|
341.50p
|
342.50p
|
328.55p
|
334.50p
|
59,860
|
|
11/09/2024
|
328.00p
|
335.00p
|
326.00p
|
330.50p
|
214,405
|
|
10/09/2024
|
331.50p
|
335.00p
|
325.20p
|
330.50p
|
78,322
|
|
09/09/2024
|
325.00p
|
334.09p
|
321.50p
|
331.50p
|
72,627
|
|
06/09/2024
|
324.00p
|
334.50p
|
323.91p
|
327.00p
|
104,902
|
|
05/09/2024
|
330.00p
|
335.00p
|
324.50p
|
332.00p
|
83,528
|
|
04/09/2024
|
320.00p
|
332.00p
|
320.00p
|
329.00p
|
101,384
|
|
03/09/2024
|
325.50p
|
334.00p
|
320.00p
|
329.00p
|
123,158
|
|
02/09/2024
|
335.00p
|
340.00p
|
324.43p
|
335.00p
|
108,086
|
|
30/08/2024
|
353.00p
|
353.00p
|
335.00p
|
335.00p
|
65,635
|
|
29/08/2024
|
343.50p
|
349.00p
|
336.50p
|
337.00p
|
113,631
|
|
28/08/2024
|
350.00p
|
354.70p
|
340.50p
|
344.50p
|
201,476
|
|
27/08/2024
|
358.50p
|
359.50p
|
350.00p
|
354.00p
|
85,976
|
|
26/08/2024
|
340.00p
|
354.43p
|
340.00p
|
346.50p
|
31,465
|
|
23/08/2024
|
340.00p
|
354.43p
|
340.00p
|
346.50p
|
31,465
|
|
22/08/2024
|
340.00p
|
354.43p
|
340.00p
|
346.50p
|
31,465
|
|
21/08/2024
|
341.00p
|
354.15p
|
341.00p
|
350.50p
|
45,101
|
|
20/08/2024
|
356.00p
|
358.00p
|
341.50p
|
347.50p
|
122,458
|
|
19/08/2024
|
350.00p
|
358.50p
|
350.00p
|
352.50p
|
33,772
|
|
16/08/2024
|
354.00p
|
358.50p
|
350.00p
|
354.50p
|
62,735
|
|
15/08/2024
|
350.50p
|
360.00p
|
350.00p
|
358.50p
|
192,202
|
|
14/08/2024
|
364.00p
|
364.00p
|
348.00p
|
354.50p
|
29,457
|
|
13/08/2024
|
345.00p
|
353.00p
|
345.00p
|
353.00p
|
107,717
|
|
12/08/2024
|
359.00p
|
365.00p
|
340.50p
|
351.00p
|
40,249
|
|
09/08/2024
|
355.00p
|
358.46p
|
340.50p
|
351.00p
|
97,562
|
|
08/08/2024
|
345.00p
|
357.00p
|
342.00p
|
356.00p
|
232,227
|
|
07/08/2024
|
353.00p
|
362.00p
|
343.00p
|
354.00p
|
91,932
|
|
06/08/2024
|
345.50p
|
355.95p
|
340.06p
|
348.00p
|
83,461
|
|
05/08/2024
|
351.00p
|
354.50p
|
307.00p
|
346.00p
|
190,909
|
|
02/08/2024
|
365.50p
|
375.50p
|
353.50p
|
353.50p
|
82,271
|
|
01/08/2024
|
375.00p
|
383.00p
|
360.50p
|
372.00p
|
458,431
|
|
31/07/2024
|
368.00p
|
382.00p
|
361.50p
|
370.00p
|
124,750
|
|
30/07/2024
|
390.00p
|
390.00p
|
368.74p
|
377.00p
|
98,843
|
|
29/07/2024
|
370.00p
|
394.50p
|
368.73p
|
380.50p
|
234,410
|
|
26/07/2024
|
348.50p
|
368.00p
|
342.00p
|
348.50p
|
437,399
|
|
25/07/2024
|
342.00p
|
355.00p
|
336.50p
|
348.50p
|
131,657
|
|
24/07/2024
|
336.00p
|
348.00p
|
336.00p
|
342.00p
|
29,687
|
|
23/07/2024
|
340.00p
|
348.29p
|
338.00p
|
347.50p
|
176,167
|
|
22/07/2024
|
340.00p
|
350.50p
|
335.50p
|
344.00p
|
70,780
|
|
19/07/2024
|
336.00p
|
342.00p
|
336.00p
|
338.00p
|
110,846
|
|
18/07/2024
|
340.00p
|
347.50p
|
334.50p
|
338.00p
|
540,153
|