Oxford Biomedica Plc (OXB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.5 | -6.8 | 375 | 383 | 312.5 | 181401 | 360.81649089 | DE |
| 4 | 12.5 | 3.70919881306 | 337 | 394 | 312.5 | 173299 | 354.57880695 | DE |
| 12 | 30.5 | 9.56112852665 | 319 | 394 | 296 | 149693 | 334.06601892 | DE |
| 26 | 171.5 | 96.3483146067 | 178 | 394 | 167 | 264513 | 252.30416331 | DE |
| 52 | -52.5 | -13.0597014925 | 402 | 402 | 164.4 | 266223 | 236.80622697 | DE |
| 156 | -934.5 | -72.7803738318 | 1284 | 1678 | 164.4 | 192577 | 507.49103213 | DE |
| 260 | -317.5 | -47.6011994003 | 667 | 1678 | 164.4 | 175047 | 621.19202796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723048200 | 354 | 6 | 1.72 | 353 | 362 | 343 | 91932 |
| 1722961800 | 348 | 2 | 0.58 | 345.5 | 355 | 340.5 | 83461 |
| 1722875400 | 346 | -7.5 | -2.12 | 351 | 354.5 | 312.5 | 190909 |
| 1722616200 | 353.5 | -18.5 | -4.97 | 365.5 | 370 | 353.5 | 82271 |
| 1722529800 | 372 | 2 | 0.54 | 375 | 383 | 368 | 458431 |
| 1722443400 | 370 | -7 | -1.86 | 368 | 382 | 361.5 | 124851 |
| 1722357000 | 377 | -3.5 | -0.92 | 390 | 390 | 369.5 | 98843 |
| 1722270600 | 380.5 | 12.5 | 3.40 | 370 | 394 | 370 | 234410 |
| 1722011400 | 368 | 19.5 | 5.60 | 348.5 | 368 | 347.5 | 437399 |
| 1721925000 | 348.5 | 6.5 | 1.90 | 342 | 355 | 341.5 | 131657 |
| 1721838600 | 342 | -5.5 | -1.58 | 336 | 348 | 336 | 29687 |
| 1721752200 | 347.5 | 3.5 | 1.02 | 340 | 348 | 338 | 176167 |
| 1721665800 | 344 | 6 | 1.78 | 340 | 350 | 338.5 | 70780 |
| 1721406600 | 338 | 0 | 0.00 | 336 | 340.5 | 336 | 110846 |
| 1721320200 | 338 | -2 | -0.59 | 340 | 347.5 | 334.5 | 540153 |
| 1721233800 | 340 | -3 | -0.87 | 340 | 341.5 | 336.5 | 163630 |
| 1721147400 | 343 | 3 | 0.88 | 350 | 350 | 337.5 | 153485 |
| 1721061000 | 340 | -4.5 | -1.31 | 350 | 350 | 338.5 | 141587 |
| 1720801800 | 344.5 | 1 | 0.29 | 345 | 346.5 | 340.5 | 55199 |
| 1720715400 | 343.5 | 9 | 2.69 | 337 | 344 | 333 | 90278 |
| 1720629000 | 334.5 | 6 | 1.83 | 335 | 337.5 | 325 | 123546 |
| 1720542600 | 328.5 | -2.5 | -0.76 | 328 | 337 | 328 | 210094 |
| 1720456200 | 331 | 1 | 0.30 | 331.5 | 339.5 | 328 | 118023 |
| 1720197000 | 330 | -2.5 | -0.75 | 329 | 330 | 327.5 | 100010 |
| 1720110600 | 332.5 | 15.5 | 4.89 | 320 | 333.5 | 313.5 | 184836 |
| 1720024200 | 317 | 8 | 2.59 | 312 | 317 | 305 | 161313 |
| 1719937800 | 309 | 12 | 4.04 | 296 | 309 | 296 | 58542 |
| 1719851400 | 297 | 0.5 | 0.17 | 306.5 | 306.5 | 296.5 | 79576 |
| 1719592200 | 296.5 | -6 | -1.98 | 313 | 313.5 | 296.5 | 248635 |
| 1719505800 | 302.5 | 2.5 | 0.83 | 304 | 305.5 | 300.5 | 137517 |
| 1719419400 | 300 | 0 | 0.00 | 306 | 306.5 | 297 | 154576 |
| 1719333000 | 300 | -9.5 | -3.07 | 321 | 321 | 296.5 | 133695 |
| 1719246600 | 309.5 | -2.5 | -0.80 | 310.5 | 312 | 309.5 | 71462 |
| 1718987400 | 312 | -3 | -0.95 | 320 | 320 | 306.5 | 95195 |
| 1718901000 | 315 | 3.5 | 1.12 | 310 | 317.5 | 310 | 86509 |
| 1718814600 | 311.5 | -7 | -2.20 | 325 | 325 | 311.5 | 65441 |
| 1718728200 | 318.5 | 9.5 | 3.07 | 313.5 | 323 | 311 | 59310 |
| 1718641800 | 309 | 2.5 | 0.82 | 300 | 311.5 | 300 | 83734 |
| 1718382600 | 306.5 | -8.5 | -2.70 | 311.5 | 312.5 | 302 | 230543 |
| 1718296200 | 315 | -8.5 | -2.63 | 315 | 321 | 311 | 236327 |
| 1718209800 | 323.5 | -2 | -0.61 | 332 | 332 | 319 | 156430 |
| 1718123400 | 325.5 | -1 | -0.31 | 318.5 | 326.5 | 318.5 | 67336 |
| 1718037000 | 326.5 | -2.5 | -0.76 | 335 | 335 | 320 | 158747 |
| 1717777800 | 329 | -5 | -1.50 | 326 | 331.5 | 326 | 113987 |
| 1717691400 | 334 | 10 | 3.09 | 320 | 343.5 | 320 | 310903 |
| 1717605000 | 324 | -1.5 | -0.46 | 320 | 329 | 320 | 82021 |
| 1717518600 | 325.5 | -8 | -2.40 | 328 | 331 | 323.5 | 102701 |
| 1717432200 | 333.5 | 2.5 | 0.76 | 323 | 339.5 | 323 | 157191 |
| 1717173000 | 331 | 10.5 | 3.28 | 316.5 | 333 | 315 | 232534 |
| 1717086600 | 320.5 | 5.5 | 1.75 | 310 | 328 | 310 | 156367 |
| 1717000200 | 315 | 0 | 0.00 | 327 | 327 | 311.5 | 117382 |
| 1716913800 | 315 | -12 | -3.67 | 325.5 | 329.5 | 315 | 107653 |
| 1716568200 | 327 | -7.5 | -2.24 | 329 | 332.5 | 321 | 124216 |
| 1716481800 | 334.5 | 6 | 1.83 | 323 | 344.5 | 323 | 185854 |
| 1716395400 | 328.5 | -3 | -0.90 | 328 | 333 | 327.5 | 104907 |
| 1716309000 | 331.5 | 5.5 | 1.69 | 323.5 | 337.5 | 323.5 | 135921 |
| 1716222600 | 326 | 2.5 | 0.77 | 318 | 331 | 318 | 94382 |
| 1715963400 | 323.5 | -7.5 | -2.27 | 329 | 332 | 320 | 129486 |
| 1715877000 | 331 | 9 | 2.80 | 319 | 333.5 | 318.5 | 189015 |
| 1715790600 | 322 | 2 | 0.63 | 324 | 324 | 313 | 220204 |
| 1715704200 | 320 | 2.5 | 0.79 | 319.5 | 332.5 | 319.5 | 223161 |
| 1715617800 | 317.5 | 2.5 | 0.79 | 315 | 323 | 312 | 291193 |
| 1715358600 | 315 | -5 | -1.56 | 327 | 329.5 | 315 | 386901 |
| 1715272200 | 320 | -15 | -4.48 | 338.5 | 341 | 315 | 275530 |
| 1715185800 | 335 | 19 | 6.01 | 319.5 | 341 | 319.5 | 428729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
