Oxford Biomedica Plc (OXB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -3.23383084577 | 402 | 406 | 372.5 | 130134 | 394.82622705 | DE |
| 4 | -11.5 | -2.87141073658 | 400.5 | 455 | 372.5 | 129417 | 413.02190214 | DE |
| 12 | -13.5 | -3.35403726708 | 402.5 | 455 | 372.5 | 127470 | 417.39516905 | DE |
| 26 | 25 | 6.86813186813 | 364 | 455 | 320 | 151738 | 396.9713084 | DE |
| 52 | 219 | 128.823529412 | 170 | 455 | 167 | 207607 | 307.66059481 | DE |
| 156 | -365 | -48.4084880637 | 754 | 795 | 164.4 | 185714 | 349.79050111 | DE |
| 260 | -248 | -38.9324960754 | 637 | 1678 | 164.4 | 181975 | 602.83022027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 390 | -1 | -0.26 | 372.5 | 398.5 | 372.5 | 90796 |
| 1739381400 | 391 | -4 | -1.01 | 403 | 403 | 389.5 | 118513 |
| 1739295000 | 395 | 0 | 0.00 | 393.5 | 396.5 | 391.5 | 115590 |
| 1739208600 | 395 | -4.5 | -1.13 | 400 | 401 | 384.5 | 144666 |
| 1738949400 | 399.5 | -5.5 | -1.36 | 402 | 406 | 399.5 | 181103 |
| 1738863000 | 405 | -4 | -0.98 | 412 | 412 | 403 | 90156 |
| 1738776600 | 409 | -1 | -0.24 | 411.5 | 411.5 | 406.5 | 254475 |
| 1738690200 | 410 | 5 | 1.23 | 400 | 413.5 | 400 | 126307 |
| 1738603800 | 405 | -12 | -2.88 | 410 | 413.5 | 405 | 91487 |
| 1738344600 | 417 | 4 | 0.97 | 413 | 426.5 | 410.5 | 157836 |
| 1738258200 | 413 | -10 | -2.36 | 421.5 | 424 | 411.5 | 105067 |
| 1738171800 | 423 | -21 | -4.73 | 444.5 | 450 | 421.5 | 128219 |
| 1738085400 | 444 | 28 | 6.73 | 422.5 | 455 | 416.5 | 415921 |
| 1737999000 | 416 | 1 | 0.24 | 415 | 417.5 | 412 | 99437 |
| 1737739800 | 415 | -5 | -1.19 | 422.5 | 423 | 413.5 | 63188 |
| 1737653400 | 420 | 5 | 1.20 | 421 | 421 | 413.5 | 30761 |
| 1737567000 | 415 | 0 | 0.00 | 410 | 423 | 410 | 106598 |
| 1737480600 | 415 | 10 | 2.47 | 405 | 417.5 | 404.5 | 106983 |
| 1737394200 | 405 | -1.5 | -0.37 | 406 | 408.5 | 405 | 63021 |
| 1737135000 | 406.5 | 0 | 0.00 | 400.5 | 411 | 400.5 | 98207 |
| 1737048600 | 406.5 | 5 | 1.25 | 400 | 407 | 396.5 | 110629 |
| 1736962200 | 401.5 | 9.5 | 2.42 | 392 | 401.5 | 388 | 147013 |
| 1736875800 | 392 | -18 | -4.39 | 409 | 412 | 389 | 444788 |
| 1736789400 | 410 | 0 | 0.00 | 420 | 420 | 405 | 100421 |
| 1736530200 | 410 | -2 | -0.49 | 411.5 | 414 | 406.5 | 90746 |
| 1736443800 | 412 | 4 | 0.98 | 419.5 | 419.5 | 401.5 | 91911 |
| 1736357400 | 408 | -7.5 | -1.81 | 426 | 426 | 405.5 | 114816 |
| 1736271000 | 415.5 | -7.5 | -1.77 | 418 | 426 | 414.5 | 78927 |
| 1736184600 | 423 | -0.5 | -0.12 | 423 | 427.5 | 421 | 90051 |
| 1735925400 | 423.5 | 3.5 | 0.83 | 420 | 425 | 419.5 | 70466 |
| 1735839000 | 420 | 0 | 0.00 | 415 | 423.5 | 415 | 40802 |
| 1735666200 | 420 | 1 | 0.24 | 418 | 422 | 415 | 42874 |
| 1735579800 | 419 | -2.5 | -0.59 | 421.5 | 425 | 417.5 | 66851 |
| 1735320600 | 421.5 | -3.5 | -0.82 | 415.5 | 426 | 415 | 43576 |
| 1735061400 | 425 | 0 | 0.00 | 427 | 430 | 424 | 30620 |
| 1734975000 | 425 | -1.5 | -0.35 | 423 | 427 | 412.5 | 120943 |
| 1734715800 | 426.5 | 2 | 0.47 | 412 | 426.5 | 412 | 301153 |
| 1734629400 | 424.5 | -1 | -0.24 | 406.5 | 427 | 406.5 | 177321 |
| 1734543000 | 425.5 | 4.5 | 1.07 | 421 | 427 | 419.5 | 88464 |
| 1734456600 | 421 | -2.5 | -0.59 | 421 | 426 | 420 | 79441 |
| 1734370200 | 423.5 | 0 | 0.00 | 422.5 | 429 | 421.5 | 65325 |
| 1734111000 | 423.5 | -6.5 | -1.51 | 430 | 430.5 | 411.5 | 258355 |
| 1734024600 | 430 | 0 | 0.00 | 430 | 433 | 429.5 | 175856 |
| 1733938200 | 430 | 0.5 | 0.12 | 430 | 432.5 | 428 | 98136 |
| 1733851800 | 429.5 | 2.5 | 0.59 | 425 | 432.5 | 425 | 79454 |
| 1733765400 | 427 | 0.5 | 0.12 | 428 | 437 | 422.5 | 226936 |
| 1733506200 | 426.5 | 1.5 | 0.35 | 433 | 433 | 425 | 130849 |
| 1733419800 | 425 | -2.5 | -0.58 | 420 | 428 | 414.5 | 165629 |
| 1733333400 | 427.5 | 0 | 0.00 | 409 | 431 | 409 | 319984 |
| 1733247000 | 427.5 | 2 | 0.47 | 425.5 | 438 | 425.5 | 131926 |
| 1733160600 | 425.5 | -3 | -0.70 | 430 | 430 | 420 | 143003 |
| 1732901400 | 428.5 | 0 | 0.00 | 428 | 430 | 425 | 66448 |
| 1732815000 | 428.5 | 3.5 | 0.82 | 425 | 430 | 419.5 | 64200 |
| 1732728600 | 425 | 0 | 0.00 | 418.5 | 427.5 | 418.5 | 196059 |
| 1732642200 | 425 | 0.5 | 0.12 | 422 | 426.5 | 421 | 58449 |
| 1732555800 | 424.5 | 4.5 | 1.07 | 422 | 430 | 416.5 | 178295 |
| 1732296600 | 420 | 7.5 | 1.82 | 402.5 | 420.5 | 402.5 | 57118 |
| 1732210200 | 412.5 | 0 | 0.00 | 400.5 | 416 | 400.5 | 127284 |
| 1732123800 | 412.5 | 0 | 0.00 | 415 | 418 | 410 | 331014 |
| 1732037400 | 412.5 | 2.5 | 0.61 | 406.5 | 414.5 | 403 | 135232 |
| 1731951000 | 410 | 1 | 0.24 | 390 | 412.5 | 390 | 352880 |
| 1731691800 | 409 | -3.5 | -0.85 | 396 | 413.5 | 396 | 397534 |
| 1731605400 | 412.5 | -6 | -1.43 | 401.5 | 415.5 | 390.5 | 253122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
