Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,350.57 -1,814.84 (-3.12%) CMC Crypto 200
1,171.65 -37.05 (-3.06%)
Oxford Biomedica plc (OXB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 328.08 | 334.37 | 326.50 | 330.00 | 330.00 | 106,636 |
| 04 Jul 2024 | 320.00 | 334.55 | 313.50 | 332.50 | 332.50 | 184,836 |
| 03 Jul 2024 | 312.00 | 317.00 | 301.00 | 317.00 | 317.00 | 151,129 |
| 02 Jul 2024 | 296.00 | 309.00 | 296.00 | 309.00 | 309.00 | 58,542 |
| 01 Jul 2024 | 306.50 | 306.50 | 296.16 | 297.00 | 297.00 | 79,576 |
| 28 Jun 2024 | 313.00 | 313.50 | 295.00 | 296.50 | 296.50 | 228,635 |
| 27 Jun 2024 | 304.00 | 307.00 | 300.50 | 302.50 | 302.50 | 137,519 |
| 26 Jun 2024 | 306.00 | 307.82 | 297.00 | 300.00 | 300.00 | 154,576 |
| 25 Jun 2024 | 321.00 | 321.50 | 296.50 | 300.00 | 300.00 | 133,695 |
| 24 Jun 2024 | 310.50 | 317.48 | 306.50 | 309.50 | 309.50 | 71,462 |
| 21 Jun 2024 | 320.00 | 320.00 | 306.50 | 312.00 | 312.00 | 95,195 |
| 20 Jun 2024 | 310.00 | 322.00 | 309.00 | 315.00 | 315.00 | 86,509 |
| 19 Jun 2024 | 325.00 | 325.00 | 311.50 | 311.50 | 311.50 | 65,441 |
| 18 Jun 2024 | 313.50 | 323.00 | 310.00 | 318.50 | 318.50 | 59,310 |
| 17 Jun 2024 | 300.00 | 316.50 | 300.00 | 309.00 | 309.00 | 83,734 |
| 14 Jun 2024 | 311.50 | 317.08 | 301.93 | 306.50 | 306.50 | 230,543 |
| 13 Jun 2024 | 315.00 | 323.50 | 311.00 | 315.00 | 315.00 | 236,327 |
| 12 Jun 2024 | 332.00 | 332.00 | 319.00 | 323.50 | 323.50 | 156,430 |
| 11 Jun 2024 | 318.50 | 329.00 | 315.00 | 325.50 | 325.50 | 67,336 |
| 10 Jun 2024 | 335.00 | 335.00 | 320.00 | 326.50 | 326.50 | 125,287 |
| 07 Jun 2024 | 326.00 | 341.50 | 326.00 | 329.00 | 329.00 | 113,987 |
| 06 Jun 2024 | 320.00 | 344.02 | 320.00 | 334.00 | 334.00 | 310,903 |
| 05 Jun 2024 | 320.00 | 333.00 | 320.00 | 324.00 | 324.00 | 82,021 |
| 04 Jun 2024 | 328.00 | 340.50 | 323.00 | 325.50 | 325.50 | 102,701 |
| 03 Jun 2024 | 323.00 | 339.90 | 323.00 | 333.50 | 333.50 | 157,191 |
| 31 May 2024 | 316.50 | 333.96 | 315.00 | 331.00 | 331.00 | 229,494 |
| 30 May 2024 | 310.00 | 328.00 | 310.00 | 320.50 | 320.50 | 156,135 |
| 29 May 2024 | 327.00 | 327.00 | 311.50 | 315.00 | 315.00 | 117,382 |
| 28 May 2024 | 325.50 | 337.00 | 315.00 | 315.00 | 315.00 | 107,653 |
| 24 May 2024 | 329.00 | 338.59 | 320.99 | 327.00 | 327.00 | 124,216 |
| 23 May 2024 | 323.00 | 344.77 | 323.00 | 334.50 | 334.50 | 185,854 |
| 22 May 2024 | 328.00 | 336.30 | 326.10 | 328.50 | 328.50 | 104,907 |
| 21 May 2024 | 323.50 | 337.50 | 320.50 | 331.50 | 331.50 | 135,921 |
| 20 May 2024 | 318.00 | 332.50 | 317.00 | 326.00 | 326.00 | 94,382 |
| 17 May 2024 | 329.00 | 334.00 | 320.00 | 323.50 | 323.50 | 129,486 |
| 16 May 2024 | 319.00 | 333.50 | 318.50 | 331.00 | 331.00 | 189,015 |
| 15 May 2024 | 324.00 | 330.01 | 313.00 | 322.00 | 322.00 | 220,204 |
| 14 May 2024 | 319.50 | 332.53 | 312.50 | 320.00 | 320.00 | 223,161 |
| 13 May 2024 | 315.00 | 328.00 | 312.00 | 317.50 | 317.50 | 291,193 |
| 10 May 2024 | 327.00 | 329.50 | 315.00 | 315.00 | 315.00 | 386,901 |
| 09 May 2024 | 338.50 | 341.50 | 315.00 | 320.00 | 320.00 | 275,530 |
| 08 May 2024 | 319.50 | 341.00 | 310.50 | 335.00 | 335.00 | 428,729 |
| 07 May 2024 | 335.00 | 357.39 | 308.50 | 316.00 | 316.00 | 1,013,899 |
| 03 May 2024 | 304.00 | 350.00 | 301.53 | 328.00 | 328.00 | 1,141,114 |
| 02 May 2024 | 280.50 | 304.77 | 280.50 | 300.00 | 300.00 | 325,249 |
| 01 May 2024 | 280.00 | 289.00 | 268.50 | 287.00 | 287.00 | 495,431 |
| 30 Apr 2024 | 259.50 | 289.84 | 250.50 | 276.50 | 276.50 | 627,154 |
| 29 Apr 2024 | 224.00 | 262.94 | 220.52 | 260.00 | 260.00 | 641,646 |
| 26 Apr 2024 | 222.00 | 234.00 | 213.95 | 228.50 | 228.50 | 298,640 |
| 25 Apr 2024 | 219.00 | 223.00 | 212.50 | 220.00 | 220.00 | 221,132 |
| 24 Apr 2024 | 218.00 | 225.00 | 211.50 | 218.50 | 218.50 | 275,918 |
| 23 Apr 2024 | 215.50 | 220.00 | 211.50 | 215.00 | 215.00 | 691,486 |
| 22 Apr 2024 | 206.00 | 216.50 | 203.20 | 212.50 | 212.50 | 643,496 |
| 19 Apr 2024 | 202.00 | 208.00 | 200.00 | 203.00 | 203.00 | 220,788 |
| 18 Apr 2024 | 196.00 | 205.00 | 190.00 | 205.00 | 205.00 | 256,526 |
| 17 Apr 2024 | 196.00 | 197.00 | 187.82 | 190.40 | 190.40 | 371,083 |
| 16 Apr 2024 | 204.00 | 204.00 | 193.00 | 195.20 | 195.20 | 174,305 |
| 15 Apr 2024 | 202.00 | 202.84 | 195.80 | 202.00 | 202.00 | 83,271 |
| 12 Apr 2024 | 198.00 | 209.67 | 198.00 | 202.50 | 202.50 | 231,184 |
| 11 Apr 2024 | 204.50 | 209.50 | 197.52 | 209.50 | 209.50 | 111,666 |
| 10 Apr 2024 | 196.00 | 207.63 | 196.00 | 202.50 | 202.50 | 138,105 |
| 09 Apr 2024 | 203.00 | 203.81 | 198.13 | 203.00 | 203.00 | 216,320 |
| 08 Apr 2024 | 201.50 | 206.50 | 201.00 | 201.00 | 201.00 | 428,831 |
| 05 Apr 2024 | 200.00 | 203.50 | 197.23 | 203.50 | 203.50 | 139,193 |
| 04 Apr 2024 | 199.00 | 203.00 | 198.40 | 203.00 | 203.00 | 126,593 |
| 03 Apr 2024 | 196.20 | 203.00 | 190.20 | 199.00 | 199.00 | 234,212 |
| 02 Apr 2024 | 202.00 | 206.34 | 195.40 | 196.00 | 196.00 | 263,307 |
| 28 Mar 2024 | 199.00 | 202.50 | 193.63 | 201.00 | 201.00 | 240,015 |
| 27 Mar 2024 | 195.00 | 199.80 | 190.80 | 197.20 | 197.20 | 213,723 |
| 26 Mar 2024 | 194.60 | 195.84 | 190.77 | 194.60 | 194.60 | 416,325 |
| 25 Mar 2024 | 187.20 | 198.00 | 187.20 | 194.40 | 194.40 | 225,510 |
| 22 Mar 2024 | 194.00 | 198.80 | 188.62 | 196.80 | 196.80 | 208,090 |
| 21 Mar 2024 | 190.00 | 195.40 | 185.00 | 194.80 | 194.80 | 214,392 |
| 20 Mar 2024 | 191.00 | 195.02 | 185.80 | 191.00 | 191.00 | 304,789 |
| 19 Mar 2024 | 187.80 | 193.80 | 184.00 | 186.60 | 186.60 | 199,543 |
| 18 Mar 2024 | 193.20 | 193.80 | 186.89 | 190.00 | 190.00 | 130,747 |
| 15 Mar 2024 | 193.80 | 196.00 | 183.60 | 189.20 | 189.20 | 3,238,723 |
| 14 Mar 2024 | 195.80 | 202.00 | 190.73 | 197.80 | 197.80 | 257,074 |
| 13 Mar 2024 | 215.00 | 215.00 | 193.60 | 197.40 | 197.40 | 165,130 |
| 12 Mar 2024 | 214.00 | 214.50 | 202.00 | 209.00 | 209.00 | 189,734 |
| 11 Mar 2024 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 287,191 |
| 08 Mar 2024 | 206.00 | 216.54 | 199.40 | 215.00 | 215.00 | 557,802 |
| 07 Mar 2024 | 200.00 | 208.34 | 192.20 | 206.00 | 206.00 | 235,123 |
| 06 Mar 2024 | 195.60 | 200.00 | 188.72 | 195.40 | 195.40 | 449,092 |
| 05 Mar 2024 | 168.40 | 193.00 | 168.40 | 190.00 | 190.00 | 1,220,048 |
| 04 Mar 2024 | 170.00 | 178.00 | 167.00 | 167.20 | 167.20 | 220,504 |
| 01 Mar 2024 | 174.00 | 174.00 | 167.60 | 171.00 | 171.00 | 170,115 |
| 29 Feb 2024 | 173.00 | 179.80 | 168.40 | 172.00 | 172.00 | 346,331 |
| 28 Feb 2024 | 173.60 | 179.80 | 169.20 | 172.20 | 172.20 | 90,346 |
| 27 Feb 2024 | 170.00 | 177.40 | 169.00 | 172.80 | 172.80 | 366,500 |
| 26 Feb 2024 | 167.60 | 172.00 | 167.00 | 170.00 | 170.00 | 167,131 |
| 23 Feb 2024 | 173.00 | 177.01 | 167.60 | 169.40 | 169.40 | 316,659 |
| 22 Feb 2024 | 173.00 | 173.80 | 169.60 | 169.60 | 169.60 | 401,894 |
| 21 Feb 2024 | 169.00 | 175.80 | 168.00 | 170.80 | 170.80 | 1,262,111 |
| 20 Feb 2024 | 171.00 | 173.60 | 169.00 | 169.00 | 169.00 | 466,202 |
| 19 Feb 2024 | 175.00 | 179.20 | 170.00 | 170.80 | 170.80 | 203,103 |
| 16 Feb 2024 | 176.00 | 178.80 | 173.00 | 176.20 | 176.20 | 44,187 |
| 15 Feb 2024 | 172.00 | 177.80 | 171.04 | 175.60 | 175.60 | 96,459 |
| 14 Feb 2024 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | 72,940 |
| 13 Feb 2024 | 175.00 | 179.60 | 170.00 | 170.00 | 170.00 | 277,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.