Oncimmune Holdings Plc Historical Data - ONC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Oncimmune Holdings Plc (ONC)
Oncimmune Holdings Plc (ONC) Historical

Oncimmune Holdings Plc (ONC)

23.00

-0.50

(-2.13%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-20.6896551724	29	29	23.5	80233	25.29306643	DE
4	1.4	6.48148148148	21.6	30.2	19.6	81859	24.06535637	DE
12	-1	-4.16666666667	24	30.2	15.9	86219	21.57456104	DE
26	6.55	39.8176291793	16.45	30.2	15	93702	22.6602029	DE
52	-17.5	-43.2098765432	40.5	44	13	90169	21.99990666	DE
156	-187.5	-89.0736342043	210.5	252.5	13	91228	76.81549002	DE
260	-71	-75.5319148936	94	260.5	13	104103	97.15343977	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	23	-0.5	-2.13	24	24	23	86635
1714062600	23.5	-1	-4.08	23.5	23.5	23.5	4000
1713976200	24.5	-0.3	-1.21	24.2	25	24.2	144021
1713889800	24.8	-1.4	-5.34	26.2	26.2	24.8	139911
1713803400	26.2	-1.4	-5.07	26.4	28	26.2	50602
1713544200	27.6	-1.5	-5.15	29	29	27.6	62630
1713457800	29.1	2.7	10.23	27	30.2	27	215861
1713371400	26.4	1.2	4.76	26.4	26.4	26.4	468
1713285000	25.2	0	0.00	25.2	25.2	25.2	36374
1713198600	25.2	2.1	9.09	23.8	25.2	23.8	140326
1712939400	23.1	2.1	10.00	19.6	23.1	19.6	137367
1712853000	21	0	0.00	21	21	21	1539
1712766600	21	0	0.00	21	21	21	4539
1712680200	21	0.2	0.96	21	21	21	125057
1712593800	20.8	0.05	0.24	20.8	20.8	20.8	0
1712334600	20.75	0.3	1.47	20.75	20.75	20.75	1130
1712248200	20.45	0.15	0.74	20.45	20.45	20.45	36567
1712161800	20.3	0.05	0.25	20.3	20.3	20.3	15131
1712075400	20.25	-0.95	-4.48	21.6	21.6	20.25	276088
1711647000	21.2	0.2	0.95	21	21.2	21	12949
1711560600	21	0.6	2.94	21	21	21	66403
1711474200	20.4	1.75	9.38	19.9	21	19.9	556385
1711387800	18.65	0.1	0.54	18.65	18.65	18.65	110010
1711128600	18.55	1.05	6.00	18.55	18.55	18.55	79500
1711042200	17.5	-0.85	-4.63	17.5	17.5	17.5	350
1710955800	18.35	0.4	2.23	16.5	18.5	16.5	129540
1710869400	17.95	-0.05	-0.28	16.5	17.95	16.5	107413
1710783000	18	1.2	7.14	16.5	18.2	16.5	206362
1710523800	16.8	-0.45	-2.61	16.8	17.5	15.9	232476
1710437400	17.25	-1.6	-8.49	18	18	17.25	31526
1710351000	18.85	0.35	1.89	18	19	17.5	223233
1710264600	18.5	-1	-5.13	19	19	18	156919
1710178200	19.5	-0.5	-2.50	19.5	19.5	19.5	2
1709919000	20	-0.75	-3.61	20	20	20	7905
1709832600	20.75	-0.35	-1.66	19.6	20.75	19.6	67067
1709746200	21.1	0.6	2.93	21.1	21.1	21.1	500
1709659800	20.5	-0.2	-0.97	20.5	20.5	20.5	0
1709573400	20.7	-1.4	-6.33	21.6	21.6	20.7	42469
1709314200	22.1	0.6	2.79	21.6	22.1	21.6	66
1709227800	21.5	1	4.88	21.8	23	21.5	158230
1709141400	20.5	-2.6	-11.26	22	22	20.5	112178
1709055000	23.1	-0.4	-1.70	23.1	23.1	23.1	0
1708968600	23.5	1.2	5.38	23.5	23.5	23.5	174576
1708709400	22.3	-1	-4.29	22	22.3	22	26551
1708623000	23.3	-0.2	-0.85	23.3	23.3	23.3	1169
1708536600	23.5	0.4	1.73	22	23.5	22	900
1708450200	23.1	-0.2	-0.86	22	23.1	22	157
1708363800	23.3	0.2	0.87	23.3	23.3	23.3	1000
1708104600	23.1	0.2	0.87	23.1	23.1	23.1	39
1708018200	22.9	-0.2	-0.87	22.9	22.9	22.9	1985
1707931800	23.1	0.2	0.87	23.1	23.1	23.1	1529
1707845400	22.9	0.4	1.78	22.9	22.9	22.9	10368
1707759000	22.5	-1.5	-6.25	23.4	23.4	22.5	41224
1707499800	24	0	0.00	24	24	24	200000
1707413400	24	0	0.00	24	24	24	304245
1707327000	24	0.4	1.69	24	24	24	0
1707240600	23.6	-0.4	-1.67	23.4	23.6	23.4	4000
1707154200	24	-1.1	-4.38	24	24	24	108788
1706895000	25.1	0	0.00	25.1	25.1	25.1	0
1706808600	25.1	0	0.00	25.1	25.1	25.1	0
1706722200	25.1	0.3	1.21	25.1	25.1	25.1	9630
1706635800	24.8	0	0.00	24.2	24.8	24.2	20662
1706549400	24.8	0	0.00	24.2	24.8	24.2	10776

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