livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Oxford Biodynamics - (OBD) share price history


Oxford Biodynamics share priceOBD share price tradesOBD Fundamentals watchlistADD to watchlist
Oxford Biodynamics - (OBD) share price history
Date Open High Low Close Volume
19/04/2024 8.82 9.08 8.81 8.99 714,395
18/04/2024 9.00 9.80 8.80 9.29 1,305,204
17/04/2024 8.80 9.00 8.72 8.90 345,485
16/04/2024 8.90 8.95 8.75 8.85 266,036
15/04/2024 8.90 8.90 8.73 8.90 490,549
12/04/2024 8.74 8.84 8.70 8.74 262,284
11/04/2024 8.72 8.90 8.72 8.72 178,566
10/04/2024 8.72 8.87 8.60 8.72 593,961
09/04/2024 8.64 8.88 8.53 8.76 991,984
08/04/2024 8.76 8.87 8.58 8.58 1,025,979
05/04/2024 8.80 8.98 8.38 8.76 1,094,857
04/04/2024 9.30 9.50 8.84 8.88 2,121,412
03/04/2024 9.60 10.29 9.14 9.30 3,230,490
02/04/2024 9.18 9.60 9.08 9.31 542,816
28/03/2024 9.50 9.60 9.32 9.40 691,828
27/03/2024 9.40 9.58 9.29 9.49 373,194
26/03/2024 9.20 10.00 9.20 9.70 113,691
25/03/2024 9.60 9.98 9.33 9.60 35,048
22/03/2024 10.00 10.00 9.45 9.68 490,956
21/03/2024 9.94 10.00 9.09 9.54 191,934
20/03/2024 9.36 10.00 9.36 9.70 143,983
19/03/2024 9.98 9.98 9.30 9.44 780,747
18/03/2024 9.58 9.98 9.10 9.78 977,320
15/03/2024 9.60 9.78 9.11 9.48 712,114
14/03/2024 9.24 10.00 9.00 9.34 3,534,107
13/03/2024 11.50 12.44 10.01 10.58 636,415
12/03/2024 11.40 11.70 11.18 11.40 57,444
11/03/2024 11.95 12.34 11.00 11.48 250,011
08/03/2024 11.20 11.95 11.08 11.68 214,096
07/03/2024 11.40 12.06 11.05 11.20 1,034,606

Oxford Biodynamics - (OBD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z