Oxford Biomedical PLC (PK) (OXBDF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2689 | 5.66093345403 | 4.7501 | 5.019 | 4.53 | 6933 | 4.55191422 | CS |
4 | 0.519 | 11.5333333333 | 4.5 | 5.019 | 4.207 | 16811 | 4.44548492 | CS |
12 | 0.584 | 13.1679819617 | 4.435 | 5.019 | 4.19 | 14626 | 4.41359254 | CS |
26 | 2.539 | 102.379032258 | 2.48 | 5.019 | 2.43 | 7748 | 4.37905174 | CS |
52 | 1.504 | 42.7880512091 | 3.515 | 5.019 | 2.09 | 16957 | 2.95947091 | CS |
156 | -14.981 | -74.905 | 20 | 21.73 | 2.09 | 10604 | 4.35261355 | CS |
260 | -1.631 | -24.5263157895 | 6.65 | 22.86 | 2.09 | 6708 | 6.78290792 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727212800 | 5.019 | 0.48 | 10.55 | 5 | 5.019 | 5 | 298 |
1727126820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
1726867620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
1726781220 | 4.54 | -0.21 | -4.42 | 4.53 | 4.54 | 4.53 | 20000 |
1726694460 | 4.7501 | 0.34 | 7.71 | 4.7501 | 4.7501 | 4.7501 | 500 |
1726608240 | 4.41 | 0.2 | 4.83 | 4.41 | 4.41 | 4.41 | 10000 |
1726521840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1726262640 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1726176240 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1726089840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1726003440 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1725917040 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1725657840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
1725571440 | 4.207 | -0.1 | -2.39 | 4.234 | 4.234 | 4.207 | 30000 |
1725485280 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
1725398880 | 4.3099999 | -0.12 | -2.71 | 4.3099999 | 4.3099999 | 4.3099999 | 801 |
1725053340 | 4.43 | -0.09 | -1.99 | 4.43 | 4.43 | 4.43 | 300 |
1724966400 | 4.5199999 | -0.17 | -3.52 | 4.5 | 4.55 | 4.4 | 72590 |
1724880480 | 4.6849999 | 0 | 0.00 | 4.6849999 | 4.6849999 | 4.6849999 | 0 |
1724794080 | 4.6849999 | 0.08 | 1.85 | 4.65 | 4.6849999 | 4.65 | 16116 |
1724707680 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
1724448480 | 4.6 | -0.08 | -1.60 | 4.6 | 4.6 | 4.6 | 3000 |
1724361780 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
1724275380 | 4.675 | 0.13 | 2.75 | 4.675 | 4.675 | 4.675 | 10000 |
1724189160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
1724102760 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
1723843560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
1723757160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
1723670760 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
1723584360 | 4.55 | 0.25 | 5.81 | 4.45 | 4.55 | 4.44 | 1200 |
1723497900 | 4.3 | 0.11 | 2.63 | 4.2699999 | 4.4 | 4.25 | 119200 |
1723239000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
1723152600 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
1723066200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
1722979800 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
1722893340 | 4.19 | -0.7 | -14.31 | 4.3862 | 4.3862 | 4.19 | 7500 |
1722634020 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
1722547620 | 4.89 | 0.16 | 3.38 | 5 | 5 | 4.89 | 2600 |
1722461340 | 4.73 | 0.25 | 5.58 | 4.73 | 4.73 | 4.73 | 4510 |
1722374400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1722288000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1722028800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1721942400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 6436 |
1721856540 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1721770140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1721683740 | 4.48 | 0.04 | 0.79 | 4.46 | 4.48 | 4.46 | 1700 |
1721424120 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
1721337720 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
1721251320 | 4.445 | 0.01 | 0.23 | 4.445 | 4.445 | 4.445 | 250 |
1721165280 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
1721078880 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
1720819680 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
1720733280 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
1720646880 | 4.4349999 | 0.71 | 19.22 | 4.4349999 | 4.4349999 | 4.4349999 | 150 |
1720560000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1720473600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1720214400 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1720041600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1719955200 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1719868800 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1719609600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1719523200 | 3.72 | -0.25 | -6.30 | 3.72 | 3.72 | 3.72 | 391 |
1719437280 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
1719350880 | 3.97 | -0.13 | -3.17 | 3.97 | 3.97 | 3.97 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.