Oxford Biodynamics Plc (OBD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -11.3043478261 | 0.575 | 0.575 | 0.475 | 26145927 | 0.55409146 | DE |
| 4 | -0.04 | -7.27272727273 | 0.55 | 0.8 | 0.46 | 57153181 | 0.51826734 | DE |
| 12 | -0.875 | -63.1768953069 | 1.385 | 1.5 | 0.46 | 22743728 | 0.54871189 | DE |
| 26 | -5.09 | -90.8928571429 | 5.6 | 5.96 | 0.46 | 12697549 | 0.82093754 | DE |
| 52 | -11.89 | -95.8870967742 | 12.4 | 12.4 | 0.46 | 6708217 | 1.17499254 | DE |
| 156 | -23.39 | -97.8661087866 | 23.9 | 51 | 0.46 | 2641144 | 4.83969431 | DE |
| 260 | -83.99 | -99.3964497041 | 84.5 | 125 | 0.46 | 1630204 | 6.73732852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.51 | 32139032 |
| 1741023000 | 0.515 | -0.037 | -6.70 | 0.525 | 0.525 | 0.515 | 17033042 |
| 1740763800 | 0.552 | -0.023 | -4.00 | 0.575 | 0.575 | 0.475 | 51968535 |
| 1740677400 | 0.575 | 0.0100001 | 1.77 | 0.55 | 0.575 | 0.55 | 10117368 |
| 1740591000 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 27428598 |
| 1740504600 | 0.5649999 | -0.01 | -1.74 | 0.575 | 0.575 | 0.55 | 24182090 |
| 1740418200 | 0.575 | -0.025 | -4.17 | 0.6 | 0.625 | 0.575 | 33595247 |
| 1740159000 | 0.6 | 0.0320001 | 5.63 | 0.55 | 0.675 | 0.55 | 58729324 |
| 1740072600 | 0.5679999 | 0.0679999 | 13.60 | 0.495 | 0.5679999 | 0.495 | 48168766 |
| 1739986200 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 36153560 |
| 1739899800 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.46 | 26015843 |
| 1739813400 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.465 | 31497359 |
| 1739554200 | 0.47 | -0.015 | -3.09 | 0.485 | 0.485 | 0.47 | 10977975 |
| 1739467800 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.475 | 21372436 |
| 1739381400 | 0.51 | 0.01 | 2.00 | 0.535 | 0.535 | 0.485 | 187134377 |
| 1739295000 | 0.5 | -0.01 | -1.96 | 0.525 | 0.53 | 0.5 | 30448000 |
| 1739208600 | 0.51 | -0.015 | -2.86 | 0.525 | 0.53 | 0.485 | 33244214 |
| 1738949400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 21145538 |
| 1738863000 | 0.525 | 0.027 | 5.42 | 0.55 | 0.5649999 | 0.525 | 83449355 |
| 1738776600 | 0.498 | -0.002 | -0.40 | 0.5 | 0.8 | 0.498 | 373533094 |
| 1738690200 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.475 | 16868890 |
| 1738603800 | 0.55 | -0.058 | -9.54 | 0.625 | 0.625 | 0.55 | 11060861 |
| 1738344600 | 0.608 | -0.022 | -3.49 | 0.65 | 0.65 | 0.608 | 15466870 |
| 1738258200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 2627564 |
| 1738171800 | 0.65 | 0.15 | 30.00 | 0.6 | 0.65 | 0.6 | 5026782 |
| 1738085400 | 0.5 | -0.1 | -16.67 | 0.6 | 0.6 | 0.5 | 1362298 |
| 1737999000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5592878 |
| 1737739800 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 2438947 |
| 1737653400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 730796 |
| 1737567000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 10616431 |
| 1737480600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 3091420 |
| 1737394200 | 0.65 | -0.001 | -0.15 | 0.65 | 0.65 | 0.65 | 5382825 |
| 1737135000 | 0.651 | 0.021 | 3.33 | 0.582 | 0.651 | 0.582 | 11178816 |
| 1737048600 | 0.63 | 0.0620001 | 10.92 | 0.584 | 0.79 | 0.512 | 11708744 |
| 1736962200 | 0.5679999 | -0.032 | -5.33 | 0.6 | 0.718 | 0.502 | 15523722 |
| 1736875800 | 0.6 | -0.3 | -33.33 | 0.9 | 0.9 | 0.6 | 1108711 |
| 1736789400 | 0.9 | -0.011 | -1.21 | 0.8199999 | 0.9 | 0.8199999 | 1545412 |
| 1736530200 | 0.911 | -0.089 | -8.90 | 1 | 1 | 0.911 | 2326253 |
| 1736443800 | 1 | 0.035 | 3.63 | 1.035 | 1.035 | 0.97 | 1133336 |
| 1736357400 | 0.965 | -0.135 | -12.27 | 1.125 | 1.125 | 0.94 | 4910988 |
| 1736271000 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.03 | 9151901 |
| 1736184600 | 1.09 | -0.27 | -20.00 | 1.2 | 1.3 | 1.09 | 3932597 |
| 1735925400 | 1.3625 | -0.04 | -2.68 | 1.35 | 1.3625 | 1.15 | 827828 |
| 1735839000 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.25 | 1922724 |
| 1735666200 | 1.5 | 0.05 | 3.45 | 1.4 | 1.5 | 1.35 | 805485 |
| 1735579800 | 1.45 | 0.25 | 20.83 | 1.2 | 1.45 | 1.2 | 1790979 |
| 1735320600 | 1.2 | -0.1 | -7.69 | 1.355 | 1.355 | 1.2 | 491280 |
| 1735061400 | 1.3 | 0.13 | 10.87 | 1.3 | 1.365 | 1.2 | 529749 |
| 1734975000 | 1.1725 | 0 | 0.00 | 1.15 | 1.2649999 | 1.15 | 1531805 |
| 1734715800 | 1.1725 | -0.08 | -6.39 | 1.375 | 1.395 | 1.15 | 4018338 |
| 1734629400 | 1.2525 | 0.19 | 17.88 | 1.2 | 1.2525 | 1.0049999 | 1389655 |
| 1734543000 | 1.0625 | 0.12 | 13.03 | 1.2 | 1.2 | 1.0049999 | 2475279 |
| 1734456600 | 0.94 | -0.115 | -10.90 | 0.95 | 1.02 | 0.9 | 1862928 |
| 1734370200 | 1.055 | -0.15 | -12.08 | 1 | 1.055 | 0.9 | 5795270 |
| 1734111000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 212785 |
| 1734024600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.28 | 1.2 | 948255 |
| 1733938200 | 1.25 | 0 | 0.00 | 1.25 | 1.345 | 1.25 | 1825694 |
| 1733851800 | 1.25 | -0.06 | -4.40 | 1.385 | 1.385 | 1.25 | 982695 |
| 1733765400 | 1.3075 | 0.06 | 4.60 | 1.375 | 1.395 | 1.25 | 425016 |
| 1733506200 | 1.25 | -0.07 | -5.48 | 1.205 | 1.25 | 1.205 | 958136 |
| 1733419800 | 1.3225 | -0.18 | -11.83 | 1.595 | 1.595 | 1.205 | 4615994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
