Oxford Biomedica
(OXB)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
340.00p
|
343.50p
|
336.00p
|
340.00p
|
163,630
|
|
16/07/2024
|
350.00p
|
350.00p
|
337.50p
|
343.00p
|
153,485
|
|
15/07/2024
|
350.00p
|
350.00p
|
338.50p
|
340.00p
|
141,587
|
|
12/07/2024
|
345.00p
|
348.23p
|
333.50p
|
344.50p
|
55,199
|
|
11/07/2024
|
337.00p
|
344.76p
|
329.78p
|
343.50p
|
90,278
|
|
10/07/2024
|
335.00p
|
338.00p
|
322.28p
|
334.50p
|
123,547
|
|
09/07/2024
|
328.00p
|
338.67p
|
328.00p
|
328.50p
|
210,094
|
|
08/07/2024
|
331.50p
|
339.50p
|
327.00p
|
331.00p
|
118,023
|
|
05/07/2024
|
329.00p
|
334.37p
|
326.50p
|
330.00p
|
100,010
|
|
04/07/2024
|
320.00p
|
334.55p
|
313.50p
|
332.50p
|
184,836
|
|
03/07/2024
|
312.00p
|
317.00p
|
301.00p
|
317.00p
|
151,129
|
|
02/07/2024
|
296.00p
|
309.00p
|
296.00p
|
309.00p
|
58,542
|
|
01/07/2024
|
306.50p
|
306.50p
|
296.16p
|
297.00p
|
79,576
|
|
28/06/2024
|
313.00p
|
313.50p
|
295.00p
|
296.50p
|
228,636
|
|
27/06/2024
|
304.00p
|
307.00p
|
300.50p
|
302.50p
|
137,520
|
|
26/06/2024
|
306.00p
|
307.82p
|
297.00p
|
300.00p
|
154,576
|
|
25/06/2024
|
321.00p
|
321.50p
|
296.50p
|
300.00p
|
133,695
|
|
24/06/2024
|
310.50p
|
317.48p
|
306.50p
|
309.50p
|
71,462
|
|
21/06/2024
|
320.00p
|
320.00p
|
306.50p
|
312.00p
|
95,195
|
|
20/06/2024
|
310.00p
|
322.00p
|
309.00p
|
315.00p
|
86,509
|
|
19/06/2024
|
325.00p
|
325.00p
|
311.50p
|
311.50p
|
65,441
|
|
18/06/2024
|
313.50p
|
323.00p
|
310.00p
|
318.50p
|
59,310
|
|
17/06/2024
|
300.00p
|
316.50p
|
300.00p
|
309.00p
|
83,734
|
|
14/06/2024
|
311.50p
|
317.08p
|
301.93p
|
306.50p
|
230,543
|
|
13/06/2024
|
315.00p
|
323.50p
|
311.00p
|
315.00p
|
236,327
|
|
12/06/2024
|
332.00p
|
332.00p
|
319.00p
|
323.50p
|
156,430
|
|
11/06/2024
|
318.50p
|
329.00p
|
315.00p
|
325.50p
|
67,336
|
|
10/06/2024
|
335.00p
|
335.00p
|
320.00p
|
326.50p
|
125,287
|
|
07/06/2024
|
326.00p
|
341.50p
|
326.00p
|
329.00p
|
113,987
|
|
06/06/2024
|
320.00p
|
344.02p
|
320.00p
|
334.00p
|
310,903
|
|
05/06/2024
|
320.00p
|
333.00p
|
320.00p
|
324.00p
|
82,021
|
|
04/06/2024
|
328.00p
|
340.50p
|
323.00p
|
325.50p
|
102,701
|
|
03/06/2024
|
323.00p
|
339.90p
|
323.00p
|
333.50p
|
157,191
|
|
31/05/2024
|
316.50p
|
333.96p
|
315.00p
|
331.00p
|
229,494
|
|
30/05/2024
|
310.00p
|
328.00p
|
310.00p
|
320.50p
|
156,135
|
|
29/05/2024
|
327.00p
|
327.00p
|
311.50p
|
315.00p
|
117,382
|
|
28/05/2024
|
325.50p
|
337.00p
|
315.00p
|
315.00p
|
107,653
|
|
27/05/2024
|
329.00p
|
338.59p
|
320.99p
|
327.00p
|
124,216
|
|
24/05/2024
|
329.00p
|
338.59p
|
320.99p
|
327.00p
|
124,216
|
|
23/05/2024
|
323.00p
|
344.77p
|
323.00p
|
334.50p
|
185,854
|
|
22/05/2024
|
328.00p
|
336.30p
|
326.10p
|
328.50p
|
104,907
|
|
21/05/2024
|
323.50p
|
337.50p
|
320.50p
|
331.50p
|
135,921
|
|
20/05/2024
|
318.00p
|
332.50p
|
317.00p
|
326.00p
|
94,382
|
|
17/05/2024
|
329.00p
|
334.00p
|
320.00p
|
323.50p
|
129,486
|
|
16/05/2024
|
319.00p
|
333.50p
|
318.50p
|
331.00p
|
189,015
|
|
15/05/2024
|
324.00p
|
330.01p
|
313.00p
|
322.00p
|
220,204
|
|
14/05/2024
|
319.50p
|
332.53p
|
312.50p
|
320.00p
|
223,161
|
|
13/05/2024
|
315.00p
|
328.00p
|
312.00p
|
317.50p
|
291,193
|
|
10/05/2024
|
327.00p
|
329.50p
|
315.00p
|
315.00p
|
386,901
|