Oxford Biomedica Plc (OXB)
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 | 24.5 | 8.75 | 280 | 314.5 | 277 | 152981 | 301.2888764 | DE |
| 4 | -60 | -16.4609053498 | 364.5 | 373.5 | 270 | 261116 | 307.63343379 | DE |
| 12 | -111 | -26.714801444 | 415.5 | 455 | 270 | 176909 | 356.21563206 | DE |
| 26 | -51 | -14.3459915612 | 355.5 | 455 | 270 | 180113 | 383.0527073 | DE |
| 52 | 114.5 | 60.2631578947 | 190 | 455 | 185 | 191791 | 335.79335169 | DE |
| 156 | -392.5 | -56.31276901 | 697 | 701 | 164.4 | 187177 | 335.80995411 | DE |
| 260 | -256.5 | -45.7219251337 | 561 | 1678 | 164.4 | 183965 | 596.40200335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 304.5 | -3 | -0.98 | 303.5 | 305 | 300 | 177460 |
| 1742491800 | 307.5 | 1.5 | 0.49 | 314.5 | 314.5 | 304.5 | 65492 |
| 1742405400 | 306 | 0 | 0.00 | 291 | 309 | 291 | 135217 |
| 1742319000 | 306 | 13 | 4.44 | 296.5 | 306.5 | 296.5 | 326846 |
| 1742232600 | 293 | 5 | 1.74 | 290 | 294 | 285.5 | 114100 |
| 1741973400 | 288 | 7.5 | 2.67 | 280 | 291 | 277 | 123250 |
| 1741887000 | 280.5 | 9 | 3.31 | 270 | 282.5 | 270 | 160167 |
| 1741800600 | 271.5 | -5 | -1.81 | 277.5 | 281 | 270 | 177239 |
| 1741714200 | 276.5 | -9.5 | -3.32 | 285.5 | 285.5 | 274 | 202613 |
| 1741627800 | 286 | -8 | -2.72 | 293 | 293.5 | 285 | 191913 |
| 1741368600 | 294 | -7.5 | -2.49 | 298 | 299 | 290.5 | 103505 |
| 1741282200 | 301.5 | 4.5 | 1.52 | 297 | 304 | 295 | 217322 |
| 1741195800 | 297 | 2 | 0.68 | 302.5 | 305.5 | 295 | 764755 |
| 1741109400 | 295 | -22 | -6.94 | 310 | 314.5 | 295 | 546651 |
| 1741023000 | 317 | -13 | -3.94 | 320 | 331.5 | 317 | 435318 |
| 1740763800 | 330 | 2 | 0.61 | 314.5 | 337 | 314.5 | 586870 |
| 1740677400 | 328 | 2.5 | 0.77 | 330.5 | 330.5 | 322.5 | 149409 |
| 1740591000 | 325.5 | 1.5 | 0.46 | 321 | 334.5 | 321 | 179478 |
| 1740504600 | 324 | -11 | -3.28 | 340 | 340.5 | 319 | 242723 |
| 1740418200 | 335 | -10 | -2.90 | 347 | 347.5 | 330 | 224380 |
| 1740159000 | 345 | -30 | -8.00 | 364.5 | 373.5 | 342.5 | 275076 |
| 1740072600 | 375 | -7 | -1.83 | 380 | 385.5 | 374 | 315601 |
| 1739986200 | 382 | -5 | -1.29 | 385 | 388.5 | 378.5 | 253189 |
| 1739899800 | 387 | -2 | -0.51 | 382 | 390.5 | 381.5 | 176416 |
| 1739813400 | 389 | -1 | -0.26 | 371 | 390.5 | 370.5 | 267000 |
| 1739554200 | 390 | 0 | 0.00 | 398.5 | 398.5 | 384 | 80881 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
