Oxford Biomedica Plc Historical Data - OXB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Oxford Biomedica Plc (OXB)
Oxford Biomedica Plc (OXB) Historical

Oxford Biomedica Plc (OXB)

205.00

14.60

(7.67%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.244498777506	204.5	209.5	188	251532	195.53227401	DE
4	15	7.89473684211	190	209.5	185	235216	197.5942487	DE
12	25	13.8888888889	180	220	167	291666	187.42601105	DE
26	-55	-21.1538461538	260	268.5	164.4	311681	190.89248154	DE
52	-236.5	-53.5673839185	441.5	473	164.4	231783	247.41984586	DE
156	-849	-80.55028463	1054	1678	164.4	179345	572.67572053	DE
260	-484	-70.2467343977	689	1678	164.4	162925	643.32882302	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	205	14.6	7.67	196	205	192	242952
1713371400	190.4	-4.8	-2.46	196	196	188	678458
1713285000	195.2	-6.8	-3.37	204	204	193	174290
1713198600	202	-0.5	-0.25	202	202	195.8	72279
1712939400	202.5	-7	-3.34	198	209	198	224807
1712853000	209.5	7	3.46	204.5	209.5	200	107825
1712766600	202.5	-0.5	-0.25	196	207.5	196	132034
1712680200	203	2	1.00	203	203.5	199.8	203378
1712593800	201	-2.5	-1.23	201.5	206.5	201	427912
1712334600	203.5	0.5	0.25	200	203.5	199	136822
1712248200	203	4	2.01	199	203.5	197.4	122031
1712161800	199	3	1.53	196.2	199.8	190.2	240567
1712075400	196	-5	-2.49	202	204	195.6	260518
1711647000	201	3.8	1.93	199	202.5	194.2	216892
1711560600	197.2	2.6	1.34	195	199.8	194	200994
1711474200	194.6	0.2	0.10	194.6	195.2	192.4	438125
1711387800	194.4	-2.4	-1.22	187.2	197.2	187.2	210117
1711128600	196.8	2	1.03	194	198.8	191.8	201368
1711042200	194.8	3.8	1.99	190	195.4	185	185478
1710955800	191	4.4	2.36	191	193.6	185.8	303866
1710869400	186.6	-3.4	-1.79	187.8	189.4	184	173590
1710783000	190	0.8	0.42	193.2	193.8	187.2	128882
1710523800	189.2	-8.6	-4.35	193.8	195.8	183.6	2530053
1710437400	197.8	0.4	0.20	195.8	202	190.8	235089
1710351000	197.4	-11.6	-5.55	215	215	193.6	157451
1710264600	209	-1	-0.48	214	214.5	208.5	189734
1710178200	210	-5	-2.33	220	220	204	265785
1709919000	215	9	4.37	206	216.5	202.5	547037
1709832600	206	10.6	5.42	200	208	192.2	220198
1709746200	195.4	5.4	2.84	195.6	200	193.2	449092
1709659800	190	22.8	13.64	168.4	193	168.4	1191962
1709573400	167.19999	-3.8	-2.22	170	173.6	167	227540
1709314200	171	-1	-0.58	174	174	167.6	161987
1709227800	172	-0.2	-0.12	173	173	168.4	340636
1709141400	172.2	-0.6	-0.35	173.6	174	169.2	87483
1709055000	172.8	2.8	1.65	170	174.4	170	331718
1708968600	170	0.6	0.35	167.6	171.2	167	165747
1708709400	169.4	-0.2	-0.12	173	173.2	167.6	314131
1708623000	169.6	-1.2	-0.70	173	173.8	169.6	395980
1708536600	170.8	1.8	1.07	169	171.8	168	1262021
1708450200	169	-1.8	-1.05	171	171.8	169	463462
1708363800	170.8	-5.4	-3.06	175	177.4	170	203103
1708104600	176.2	0.6	0.34	176	178	173	43133
1708018200	175.6	5.6	3.29	172	177.8	172	94415
1707931800	170	0	0.00	170	171.2	170	71931
1707845400	170	-6.8	-3.85	175	177	170	233201
1707759000	176.8	-0.2	-0.11	181.4	181.4	175.2	36626
1707499800	177	1.8	1.03	178.2	178.2	177	29445
1707413400	175.2	-0.8	-0.45	178	178.2	175	135654
1707327000	176	-3.8	-2.11	180	180	176	140779
1707240600	179.8	-0.2	-0.11	180.2	180.6	178.4	95425
1707154200	180	1.8	1.01	178	180.6	177	109122
1706895000	178.2	-0.2	-0.11	180	182.8	177	162005
1706808600	178.4	-3.4	-1.87	181.2	184	178	154090
1706722200	181.8	-0.2	-0.11	181	184.6	181	217333
1706635800	182	1.4	0.78	180.2	184.6	180	345799
1706549400	180.6	0.4	0.22	181.2	183.2	176.4	199758
1706290200	180.2	-1.6	-0.88	184.4	185	176.6	160924
1706203800	181.8	4.2	2.36	180	182.8	176.4	106520
1706117400	177.6	-2.4	-1.33	189.8	189.8	177.6	176383
1706031000	180	0	0.00	181	183.4	180	171309
1705944600	180	-0.8	-0.44	185	187.4	180	68853
1705685400	180.8	0.2	0.11	181.4	184.2	180	105618

Oxford Biomedica

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions