Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Oxford BioDynamics Plc (OBD.L)

Compare
0.4500
0.0000
(0.00%)
As of 9:52:00 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.44400.46900.44400.46900.4690424,471
Apr 15, 20250.45000.50000.40000.45000.45001,503,089
Apr 14, 20250.45000.50000.40500.45000.45002,007,786
Apr 11, 20250.42500.49000.40000.45000.45007,292,003
Apr 10, 20250.42500.45000.40100.42500.42509,871,775
Apr 9, 20250.41500.45000.38000.41500.41501,902,809
Apr 8, 20250.37500.40000.36600.41500.41501,861,139
Apr 7, 20250.42500.42700.36800.37500.375010,468,036
Apr 4, 20250.45000.45000.40000.42500.42509,103,843
Apr 3, 20250.45000.45100.40400.45000.45002,024,267
Apr 2, 20250.47500.50000.40200.45000.45001,730,456
Apr 1, 20250.47500.46000.45000.47500.47504,428,173
Mar 31, 20250.47500.50000.45000.47500.47506,010,472
Mar 28, 20250.47500.50000.45000.47500.47503,355,240
Mar 27, 20250.47500.50000.45000.47500.47501,435,638
Mar 26, 20250.47500.50000.45000.47500.4750830,033
Mar 25, 20250.47500.50000.45000.47500.47505,137,316
Mar 24, 20250.47500.50000.46900.47500.47503,346,246
Mar 21, 20250.47500.50000.45000.47500.475010,353,881
Mar 20, 20250.47500.50000.48700.47500.4750303,583
Mar 19, 20250.47500.50000.45000.47500.47503,790,037
Mar 18, 20250.52500.55000.45000.47500.47503,522,714
Mar 17, 20250.52500.55000.49500.52500.52502,008,134
Mar 14, 20250.52500.55000.50000.52500.52502,631,378
Mar 13, 20250.52500.59000.50000.52500.525024,076,026
Mar 12, 20250.50000.49500.45000.47500.47502,741,988
Mar 11, 20250.50000.53500.46900.50000.50004,251,913
Mar 10, 20250.50000.52500.49100.50000.50003,922,839
Mar 7, 20250.50000.55000.48500.50000.50002,796,567
Mar 6, 20250.50000.52500.48100.50000.50003,605,497
Mar 5, 20250.50000.50800.45000.50000.50005,703,097
Mar 4, 20250.51500.55000.48000.51000.510032,139,032
Mar 3, 20250.52500.55000.49600.51500.515017,033,042
Feb 28, 20250.57500.56000.47000.55200.552048,488,535
Feb 27, 20250.55000.59000.53000.57500.575010,117,368
Feb 26, 20250.56500.60000.53000.56500.565027,428,598
Feb 25, 20250.57500.60000.53800.56500.565024,182,090
Feb 24, 20250.60000.65000.56400.57500.575033,595,247
Feb 21, 20250.55000.70000.50000.60000.600055,511,392
Feb 20, 20250.49500.60000.47000.56800.568048,168,766
Feb 19, 20250.47500.52000.45000.50000.500036,081,564
Feb 18, 20250.48000.50000.45000.47500.475026,015,843
Feb 17, 20250.47000.50000.45000.48000.480030,497,359
Feb 14, 20250.48500.50000.46000.47000.470010,977,975
Feb 13, 20250.51000.50800.45000.48500.485021,372,436
Feb 12, 20250.53500.54000.49300.51000.5100133,534,377
Feb 11, 20250.52500.53500.50000.50000.500030,448,000
Feb 10, 20250.52500.55000.47000.51000.510033,244,216
Feb 7, 20250.52500.55000.50900.52500.525021,145,538
Feb 6, 20250.55000.60000.50000.52500.525080,449,357
Feb 5, 20250.50000.85000.49800.49800.4980364,733,096
Feb 4, 20250.55000.55000.47600.50000.500016,868,890
Feb 3, 20250.62500.60000.50000.55000.550011,060,861
Jan 31, 20250.65000.70000.60000.60800.608014,266,870
Jan 30, 20250.65000.69700.63000.63000.63002,627,564
Jan 29, 20250.60000.67000.54000.65000.65005,026,782
Jan 28, 20250.60000.65000.50000.50000.50001,362,298
Jan 27, 20250.60000.60500.55000.60000.60002,376,854
Jan 24, 20250.62500.65000.55000.60000.60002,438,947
Jan 23, 20250.62500.65000.60000.62500.6250660,796
Jan 22, 20250.65000.64700.55000.62500.62505,616,434
Jan 21, 20250.65000.70000.60000.65000.65003,091,420
Jan 20, 20250.65000.70000.60000.65000.65005,302,825
Jan 17, 20250.58200.75000.58200.65100.651010,178,818
Jan 16, 20250.58400.79000.51200.63000.630011,719,687
Jan 15, 20250.60000.80000.50200.56800.568015,611,106
Jan 14, 20250.90001.20000.60000.60000.60001,108,712
Jan 13, 20250.82001.15000.82000.90000.90001,545,413
Jan 10, 20251.00001.30000.91500.91100.91102,326,253
Jan 9, 20251.03501.10000.94001.00001.00001,133,338
Jan 8, 20251.12501.30000.94000.96500.96504,912,634
Jan 7, 20251.12001.30001.03001.10001.10009,151,901
Jan 6, 20251.20001.40001.08101.09001.09003,488,597
Jan 3, 20251.35001.60001.15001.36301.3630827,829
Jan 2, 20251.40001.54001.25001.40001.40001,932,419
Dec 31, 20241.40001.50001.35001.50001.5000805,485
Dec 30, 20241.20001.45001.19501.45001.45001,790,979
Dec 27, 20241.35501.35501.20001.20001.2000491,284
Dec 24, 20241.30001.36501.10001.30001.3000529,753
Dec 23, 20241.15001.28501.12601.17301.17301,531,808
Dec 20, 20241.37501.39501.13001.17301.17304,018,340
Dec 19, 20241.20001.46501.00501.25301.25301,409,502
Dec 18, 20241.20001.20000.87001.06301.06302,475,284
Dec 17, 20240.95001.18000.90000.94000.94001,862,928
Dec 16, 20241.00001.19500.76001.05501.05505,795,277
Dec 13, 20241.20001.26001.14601.20001.2000212,785
Dec 12, 20241.25001.34501.00001.20001.2000948,260
Dec 11, 20241.25001.34501.21001.25001.25001,825,694
Dec 10, 20241.38501.39001.25001.25001.2500982,698
Dec 9, 20241.37501.48001.23601.30801.3080425,019
Dec 6, 20241.20501.48001.20501.25001.2500958,139
Dec 5, 20241.59501.65001.20001.32301.32304,616,004
Dec 4, 20241.80002.10001.40001.50001.500010,347,316
Dec 3, 20241.34002.50001.34002.20002.20008,295,801
Dec 2, 20241.38001.38001.32501.36001.3600123,267
Nov 29, 20241.40001.40001.10001.36001.3600600,096
Nov 28, 20241.23501.30001.15501.33301.33301,197,642
Nov 27, 20241.23501.29501.20201.26301.2630735,297
Nov 26, 20241.23001.26501.15001.22301.22301,815,131
Nov 25, 20241.15501.27001.15001.15001.15001,063,712
Nov 22, 20241.26501.27501.15501.20501.2050529,797
Nov 21, 20241.15501.27101.15001.15001.1500285,159
Nov 20, 20241.20001.29501.15501.20801.20801,897,452
Nov 19, 20241.24501.27501.20001.21801.21802,253,984
Nov 18, 20241.26001.29501.20001.22801.2280354,122
Nov 15, 20241.23001.29501.23001.26301.263086,659
Nov 14, 20241.29501.29501.23001.23001.2300366,589
Nov 13, 20241.25001.28201.20001.22301.22301,182,748
Nov 12, 20241.29501.29501.20001.23501.23501,725,877
Nov 11, 20241.38001.40001.23501.26301.2630705,200
Nov 8, 20241.24001.39501.18001.35301.35308,293,096
Nov 7, 20241.20001.30001.18001.18001.18001,063,840
Nov 6, 20241.13501.29501.11001.25001.25008,261,760
Nov 5, 20241.17001.30001.13001.14001.14001,212,360
Nov 4, 20241.17001.24501.13001.16001.1600576,034
Nov 1, 20241.19501.20001.10001.16501.16503,582,274
Oct 31, 20241.30501.30501.10001.14001.14001,344,976
Oct 30, 20241.18001.31001.15001.18801.18801,152,354
Oct 29, 20241.22001.35501.17001.19501.19501,580,086
Oct 28, 20241.38001.49501.23501.23501.23504,156,767
Oct 25, 20241.40001.50001.27001.31801.31807,057,258
Oct 24, 20241.20001.40001.10001.29001.290015,554,119
Oct 23, 20241.40001.63501.20001.20001.200016,440,438
Oct 22, 20241.15001.70000.97301.36001.360040,990,226
Oct 21, 20241.14001.25001.07401.13501.13503,369,731
Oct 18, 20241.17001.29501.00001.11501.11507,620,090
Oct 17, 20241.32001.49501.11401.19001.190011,026,626
Oct 16, 20241.26001.43501.05001.27501.275037,100,144
Oct 15, 20241.68001.92501.05501.15001.150027,959,223
Oct 14, 20243.65004.00001.49801.58001.580016,859,627
Oct 11, 20243.90003.90003.66003.66003.6600480,010
Oct 10, 20243.72003.90003.70003.78003.7800451,598
Oct 9, 20243.78003.90003.66503.72003.7200601,977
Oct 8, 20243.58003.99003.53003.78003.78001,340,029
Oct 7, 20243.32003.66203.25003.60003.60001,028,938
Oct 4, 20243.26003.50003.25003.32003.3200738,356
Oct 3, 20243.20003.38003.17003.25003.25001,163,447
Oct 2, 20243.00003.40002.95003.14003.1400840,871
Oct 1, 20243.24003.26002.50402.95002.95001,122,162
Sep 30, 20243.26004.00003.18103.22003.22001,134,572
Sep 27, 20243.24003.50003.14003.19003.19001,479,585
Sep 26, 20243.12003.50002.80003.20003.20006,022,337
Sep 25, 20243.49003.49003.05003.15003.15001,909,243
Sep 24, 20243.70003.70003.15003.33003.33001,675,301
Sep 23, 20243.90004.00003.70003.70003.70003,845,869
Sep 20, 20243.78004.00003.76003.76003.7600211,058
Sep 19, 20243.85003.99003.73303.79003.7900965,307
Sep 18, 20243.64003.75003.10003.70003.70003,207,253
Sep 17, 20244.25004.25003.40003.45003.45001,062,228
Sep 16, 20244.65004.65003.76003.90503.90502,987,826
Sep 13, 20244.50004.75004.47004.59004.59001,426,139
Sep 12, 20244.50004.50004.37004.47504.4750718,278
Sep 11, 20244.50004.95004.10004.44504.44508,017,607
Sep 10, 20245.30005.38004.00004.30004.300022,398,406
Sep 9, 20245.66006.20005.14205.38005.3800908,895
Sep 6, 20245.80005.86505.68005.78005.7800760,122
Sep 5, 20245.80005.96005.64005.69005.6900314,510
Sep 4, 20245.60006.20005.60005.83005.8300473,482
Sep 3, 20245.88005.88005.60005.74005.7400273,439
Sep 2, 20245.90006.15805.62005.75005.75001,180,484
Aug 30, 20246.40006.40005.96406.04006.0400912,715
Aug 29, 20246.18706.39006.10006.23006.2300146,816
Aug 28, 20246.74007.40006.17606.18006.1800995,567
Aug 27, 20246.72007.52006.50006.74006.7400484,973
Aug 23, 20246.80007.20306.80006.85006.8500177,083
Aug 22, 20247.00007.80006.70006.95006.9500594,644
Aug 21, 20246.90008.00006.74506.85006.85004,459,358
Aug 20, 20247.62007.62006.72007.25007.2500778,284
Aug 19, 20246.50007.48906.50007.45007.4500298,178
Aug 16, 20246.80007.99806.70007.46007.4600839,016
Aug 15, 20246.96707.74006.80707.28007.2800160,632
Aug 14, 20246.80007.54006.80007.19007.1900104,203
Aug 13, 20246.82007.80006.82007.16007.1600164,648
Aug 12, 20247.70007.70006.92007.14007.1400134,034
Aug 9, 20246.72007.74006.72007.28007.280013,058
Aug 8, 20247.26607.44006.72007.08007.0800155,068
Aug 7, 20246.52007.40006.52006.78006.780037,996
Aug 6, 20246.56707.38006.55707.03007.030097,510
Aug 5, 20246.40007.26506.40006.72006.7200144,573
Aug 2, 20247.30007.62106.58606.89006.8900246,117
Aug 1, 20247.50007.70007.20007.60007.6000146,590
Jul 31, 20247.80007.98006.62707.00007.0000899,485
Jul 30, 20247.80008.40007.80008.05008.050059,755
Jul 29, 20247.84008.40007.80008.12008.1200193,860
Jul 26, 20248.10008.10007.80708.13008.130080,528
Jul 25, 20247.90008.38007.85108.04008.04001,309,006
Jul 24, 20247.70008.32007.70008.11008.110048,415
Jul 23, 20247.78008.22007.00008.01008.0100388,109
Jul 22, 20247.24808.26007.24807.71007.7100231,306
Jul 19, 20248.40008.40007.19307.93007.9300829,848
Jul 18, 20247.58008.38007.58007.94007.9400225,049
Jul 17, 20247.52007.80507.52007.83007.8300136,811
Jul 16, 20247.61707.80607.46507.83007.8300611,619
Jul 15, 20247.80008.00007.19607.53007.5300153,072
Jul 12, 20248.08008.08007.28007.63007.6300147,557
Jul 11, 20247.52008.40007.02007.36007.3600603,118
Jul 10, 20247.00008.40007.00008.12008.1200132,090
Jul 9, 20247.54008.21707.46607.69007.6900226,060
Jul 8, 20246.62008.38006.62007.57007.570059,622
Jul 5, 20247.84608.05807.10007.66007.6600572,352
Jul 4, 20247.02008.00007.02007.50007.500027,715
Jul 3, 20248.00008.00007.22707.60007.6000139,381
Jul 2, 20247.02007.60607.02007.50007.5000300,203
Jul 1, 20247.26507.90007.26507.41007.4100319,170
Jun 28, 20247.48007.78006.27007.20007.2000804,938
Jun 27, 20247.80007.80007.00007.38007.380095,652
Jun 26, 20246.50007.74006.50007.39007.3900168,551
Jun 25, 20246.48007.70006.46007.32007.3200980,658
Jun 24, 20246.26006.33206.12606.31006.3100683,263
Jun 21, 20246.20006.48006.16006.34006.3400231,048
Jun 20, 20246.20006.38006.02006.24006.2400922,149
Jun 19, 20246.30006.30105.90006.06006.06001,327,290
Jun 18, 20247.12007.60005.00006.32006.32007,143,935
Jun 17, 20247.40007.60007.22507.34007.3400468,384
Jun 14, 20247.32007.68007.12007.36007.3600927,405
Jun 13, 20247.62007.70007.60007.44007.4400241,013
Jun 12, 20247.80008.00007.80007.82007.820070,870
Jun 11, 20248.00008.00007.52008.00008.0000184,926
Jun 10, 20247.70008.00007.45007.76007.76001,079,184
Jun 7, 20248.00008.00007.76007.85007.8500129,351
Jun 6, 20247.80008.40007.70007.90007.90001,001,663
Jun 5, 20248.20009.00007.84008.20008.2000820,475
Jun 4, 20248.48009.18008.12008.69008.69001,900,923
Jun 3, 20247.98008.28007.66007.99007.9900901,663
May 31, 20247.98009.00007.62007.83007.8300334,135
May 30, 20247.98009.00007.62007.84007.8400321,654
May 29, 20247.50007.98007.50007.79007.790072,981
May 28, 20248.50008.50007.64807.79007.7900109,526
May 24, 20247.90007.90007.63707.90007.9000431,457
May 23, 20247.90008.18007.60007.90007.90004,070,489
May 22, 20247.90007.90007.50007.78007.7800413,584
May 21, 20247.68008.18007.60007.60007.6000626,198
May 20, 20247.52007.80007.52007.60007.6000828,507
May 17, 20247.92008.48007.53907.79007.7900290,583
May 16, 20248.40008.50007.50007.74007.7400963,459
May 15, 20247.72807.92007.72807.84007.8400262,866
May 14, 20248.00008.00007.70507.90007.9000485,452
May 13, 20247.80008.00007.50007.89007.890054,186
May 10, 20247.80007.96707.70007.88007.8800584,353
May 9, 20248.00008.45607.80007.80007.80002,329,348
May 8, 20248.02008.48007.80007.85007.8500409,302
May 7, 20248.48008.48008.00908.12008.1200147,864
May 3, 20248.20008.48008.00008.00008.0000528,734
May 2, 20248.30008.78008.10008.10008.1000528,639
May 1, 20248.80008.80008.01508.30008.3000779,245
Apr 30, 20248.30008.51008.30008.54008.5400300,867
Apr 29, 20248.30008.78008.10008.10008.1000148,026
Apr 26, 20248.00009.00007.80008.10008.1000921,776
Apr 25, 20249.00009.34008.20008.20008.2000249,600
Apr 24, 20248.60009.48008.50009.00009.0000672,529
Apr 23, 20248.80009.68008.70009.09009.0900308,828
Apr 22, 20248.80009.80008.77108.80008.8000196,700
Apr 19, 20248.82009.80008.81008.99008.9900714,817
Apr 18, 20249.00009.80008.70009.29009.29001,305,213
Apr 17, 20248.80009.00008.72108.90008.9000345,525
Apr 16, 20249.00009.00008.75408.85008.8500289,012

Related Tickers

AREC.L Arecor Therapeutics plc
38.50
+1.32%
 
ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
HQ1.MU Oruka Therapeutics Inc. R
7.35
+4.26%
 
P0F.F Egetis Therapeutics AB (publ)
0.2910
-1.52%
 
MVR0.BE Medivir AB
0.1406
+42.16%
 
RPD.MU Royalty Pharma plc
28.20
0.00%
 
ICY.HA Incyte Corp
50.74
-2.69%
 
7PO.F Poxel S.A.
0.4245
-5.88%
 
DBV.F DBV Technologies S.A.
1.2300
-0.65%
 
PROT Proteonomix, Inc.
0.0000
0.00%