Oxford Biomedica Plc (OP: OXBDF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		16.29	16.29	16.29	43	-0.43(-2.60%)
May 27, 2021	16.38	16.72	16.38	16.72	600	+0.54(+3.31%)
May 26, 2021	16.18	16.18	16.18	16.18	347	+0.42(+2.70%)
May 25, 2021	15.76	15.76	15.76	15.76	240	+0.04(+0.25%)
May 20, 2021		15.72	15.72	15.72	10	-0.08(-0.51%)
May 19, 2021	15.80	15.80	15.80	15.80	390	+0.05(+0.32%)
May 18, 2021	15.83	15.88	15.75	15.75	1,423	+1.51(+10.57%)
May 14, 2021		14.24	14.24	14.24	3	+0.10(+0.74%)
May 13, 2021	14.04	14.30	14.04	14.14	1,703	+0.13(+0.93%)
May 12, 2021	14.20	14.29	14.01	14.01	7,053	-0.29(-2.03%)
May 11, 2021	14.30	14.30	14.30	14.30	825	-0.23(-1.62%)
May 10, 2021	14.54	14.54	14.53	14.54	357	+0.18(+1.22%)
May 07, 2021	14.36	14.36	14.36	14.36	402	-0.24(-1.64%)
May 06, 2021	14.68	14.68	14.60	14.60	252	-0.20(-1.35%)
May 05, 2021	14.70	14.80	14.70	14.80	800	-0.40(-2.63%)
May 04, 2021	15.25	15.49	15.20	15.20	882	-0.05(-0.33%)
May 03, 2021	15.18	15.25	15.18	15.25	1,099	+0.29(+1.90%)
Apr 30, 2021	15.00	15.21	14.94	14.96	1,500	+0.15(+1.01%)
Apr 29, 2021	14.81	14.81	14.81	14.81	250	+0.01(+0.10%)
Apr 28, 2021	14.80	14.80	14.80	14.80	311	-0.18(-1.23%)
Apr 27, 2021	14.77	14.98	14.77	14.98	1,102	-0.27(-1.74%)
Apr 26, 2021	15.46	15.46	15.25	15.25	1,219	-0.16(-1.07%)
Apr 23, 2021	15.33	15.41	15.33	15.41	6,300	+0.21(+1.38%)
Apr 22, 2021	15.06	15.23	15.06	15.21	2,816	+0.79(+5.44%)
Apr 21, 2021		14.42	14.42	14.42	2,081	+0.00(+0.00%)
Apr 20, 2021	14.40	14.42	14.40	14.42	639	-0.28(-1.90%)
Apr 19, 2021	14.65	14.70	14.65	14.70	640	+0.10(+0.68%)
Apr 16, 2021	14.50	14.60	14.50	14.60	1,400	-0.21(-1.38%)
Apr 15, 2021	14.40	14.84	14.40	14.80	7,058	+0.59(+4.19%)
Apr 14, 2021		14.21	14.21	14.21	18	+0.00(+0.00%)
Apr 13, 2021	13.67	14.21	13.67	14.21	13,515	+0.38(+2.71%)
Apr 12, 2021	14.00	14.15	13.84	13.84	1,586	+0.02(+0.11%)
Apr 09, 2021	13.82	13.82	13.82	13.82	900	-0.03(-0.22%)
Apr 08, 2021	13.85	13.85	13.85	13.85	655	+0.19(+1.35%)
Apr 07, 2021	13.66	13.66	13.66	13.66	813	+0.06(+0.48%)
Apr 06, 2021	13.60	13.60	13.60	13.60	198	+0.10(+0.74%)
Apr 01, 2021		13.50	13.50	13.50	0	+0.39(+2.97%)
Mar 31, 2021	13.11	13.11	13.11	13.11	1,653	+0.05(+0.42%)
Mar 30, 2021		13.05	13.05	13.05	163	+0.00(+0.00%)
Mar 29, 2021	13.05	13.05	13.05	13.05	461	-0.16(-1.17%)
Mar 26, 2021	13.20	13.21	13.15	13.21	1,000	+0.19(+1.42%)
Mar 25, 2021		13.03	13.03	13.03	17	+0.00(+0.00%)
Mar 24, 2021	13.00	13.03	13.00	13.03	1,090	-0.07(-0.57%)
Mar 23, 2021	13.15	13.31	13.10	13.10	601	-0.43(-3.14%)
Mar 22, 2021	13.25	13.53	13.25	13.53	781	+0.25(+1.88%)
Mar 19, 2021	13.22	13.28	13.09	13.28	800	-0.82(-5.85%)
Mar 18, 2021	14.25	14.25	14.10	14.10	418	-0.07(-0.48%)
Mar 17, 2021	14.50	14.50	14.16	14.17	306	-0.33(-2.29%)
Mar 16, 2021	14.35	14.50	14.35	14.50	768	+0.06(+0.45%)
Mar 15, 2021	14.32	14.44	14.27	14.44	5,153	+0.24(+1.65%)
Mar 12, 2021	14.12	14.20	14.12	14.20	1,200	-0.40(-2.74%)
Mar 11, 2021	14.41	14.60	14.41	14.60	1,226	+0.60(+4.29%)
Mar 10, 2021	14.15	14.15	13.92	14.00	1,537	+0.71(+5.34%)
Mar 09, 2021		13.29	13.29	13.29	36	+0.00(+0.00%)
Mar 08, 2021	13.29	13.29	13.29	13.29	354	-0.52(-3.77%)
Mar 05, 2021	13.84	14.11	13.60	13.81	2,100	+0.21(+1.54%)
Mar 04, 2021	14.04	14.04	13.56	13.60	795	-0.90(-6.21%)
Mar 03, 2021	14.50	14.50	14.50	14.50	248	+0.15(+1.05%)
Mar 02, 2021	14.35	14.35	14.35	14.35	381	+0.27(+1.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.