Italia markets closed

Oxford Biomedica plc (OXB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
306,50-8,50 (-2,70%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024311,50317,08301,93306,50306,50230.543
13 giu 2024315,00323,50311,00315,00315,00236.327
12 giu 2024332,00332,00319,00323,50323,50156.430
11 giu 2024318,50329,00315,00325,50325,5067.336
10 giu 2024335,00335,00320,00326,50326,50125.287
07 giu 2024326,00341,50326,00329,00329,00113.987
06 giu 2024320,00344,02320,00334,00334,00310.903
05 giu 2024320,00333,00320,00324,00324,0082.021
04 giu 2024328,00340,50323,00325,50325,50102.701
03 giu 2024323,00339,90323,00333,50333,50157.191
31 mag 2024316,50333,96315,00331,00331,00229.494
30 mag 2024310,00328,00310,00320,50320,50156.135
29 mag 2024327,00327,00311,50315,00315,00117.382
28 mag 2024325,50337,00315,00315,00315,00107.653
24 mag 2024329,00338,59320,99327,00327,00124.216
23 mag 2024323,00344,77323,00334,50334,50185.854
22 mag 2024328,00336,30326,10328,50328,50104.907
21 mag 2024323,50337,50320,50331,50331,50135.921
20 mag 2024318,00332,50317,00326,00326,0094.382
17 mag 2024329,00334,00320,00323,50323,50129.486
16 mag 2024319,00333,50318,50331,00331,00189.015
15 mag 2024324,00330,01313,00322,00322,00220.204
14 mag 2024319,50332,53312,50320,00320,00223.161
13 mag 2024315,00328,00312,00317,50317,50291.193
10 mag 2024327,00329,50315,00315,00315,00386.901
09 mag 2024338,50341,50315,00320,00320,00275.530
08 mag 2024319,50341,00310,50335,00335,00428.729
07 mag 2024335,00357,39308,50316,00316,001.013.899
03 mag 2024304,00350,00301,53328,00328,001.141.114
02 mag 2024280,50304,77280,50300,00300,00325.249
01 mag 2024280,00289,00268,50287,00287,00495.431
30 apr 2024259,50289,84250,50276,50276,50627.154
29 apr 2024224,00262,94220,52260,00260,00641.646
26 apr 2024222,00234,00213,95228,50228,50298.640
25 apr 2024219,00223,00212,50220,00220,00221.132
24 apr 2024218,00225,00211,50218,50218,50275.918
23 apr 2024215,50220,00211,50215,00215,00691.486
22 apr 2024206,00216,50203,20212,50212,50643.496
19 apr 2024202,00208,00200,00203,00203,00220.788
18 apr 2024196,00205,00190,00205,00205,00256.526
17 apr 2024196,00197,00187,82190,40190,40371.083
16 apr 2024204,00204,00193,00195,20195,20174.305
15 apr 2024202,00202,84195,80202,00202,0083.271
12 apr 2024198,00209,67198,00202,50202,50231.184
11 apr 2024204,50209,50197,52209,50209,50111.666
10 apr 2024196,00207,63196,00202,50202,50138.105
09 apr 2024203,00203,81198,13203,00203,00216.320
08 apr 2024201,50206,50201,00201,00201,00428.831
05 apr 2024200,00203,50197,23203,50203,50139.193
04 apr 2024199,00203,00198,40203,00203,00126.593
03 apr 2024196,20203,00190,20199,00199,00234.212
02 apr 2024202,00206,34195,40196,00196,00263.307
28 mar 2024199,00202,50193,63201,00201,00240.015
27 mar 2024195,00199,80190,80197,20197,20213.723
26 mar 2024194,60195,84190,77194,60194,60416.325
25 mar 2024187,20198,00187,20194,40194,40225.510
22 mar 2024194,00198,80188,62196,80196,80208.090
21 mar 2024190,00195,40185,00194,80194,80214.392
20 mar 2024191,00195,02185,80191,00191,00304.789
19 mar 2024187,80193,80184,00186,60186,60199.543
18 mar 2024193,20193,80186,89190,00190,00130.747
15 mar 2024193,80196,00183,60189,20189,203.238.723
14 mar 2024195,80202,00190,73197,80197,80257.074
13 mar 2024215,00215,00193,60197,40197,40165.130
12 mar 2024214,00214,50202,00209,00209,00189.734
11 mar 2024220,00220,00204,00210,00210,00287.191
08 mar 2024206,00216,54199,40215,00215,00557.802
07 mar 2024200,00208,34192,20206,00206,00235.123
06 mar 2024195,60200,00188,72195,40195,40449.092
05 mar 2024168,40193,00168,40190,00190,001.220.048
04 mar 2024170,00178,00167,00167,20167,20220.504
01 mar 2024174,00174,00167,60171,00171,00170.115
29 feb 2024173,00179,80168,40172,00172,00346.331
28 feb 2024173,60179,80169,20172,20172,2090.346
27 feb 2024170,00177,40169,00172,80172,80366.500
26 feb 2024167,60172,00167,00170,00170,00167.131
23 feb 2024173,00177,01167,60169,40169,40316.659
22 feb 2024173,00173,80169,60169,60169,60401.894
21 feb 2024169,00175,80168,00170,80170,801.262.111
20 feb 2024171,00173,60169,00169,00169,00466.202
19 feb 2024175,00179,20170,00170,80170,80203.103
16 feb 2024176,00178,80173,00176,20176,2044.187
15 feb 2024172,00177,80171,04175,60175,6096.459
14 feb 2024170,00172,80170,00170,00170,0072.940
13 feb 2024175,00179,60170,00170,00170,00277.847
12 feb 2024181,40187,00175,20176,80176,8038.371
09 feb 2024178,20181,82177,00177,00177,0031.733
08 feb 2024178,00180,00175,00175,20175,20142.281
07 feb 2024180,00180,00176,00176,00176,00143.374
06 feb 2024180,20184,80177,20179,80179,80108.875
05 feb 2024178,00183,68177,00180,00180,00114.008
02 feb 2024180,00182,80177,00178,20178,20165.080
01 feb 2024181,20186,07177,86178,40178,40165.465
31 gen 2024181,00185,17181,00181,80181,80229.449
30 gen 2024180,20189,80178,20182,00182,00354.536
29 gen 2024181,20189,80176,40180,60180,60218.177
26 gen 2024184,40189,20176,60180,20180,20170.399
25 gen 2024180,00184,20176,40181,80181,80115.454
24 gen 2024189,80189,80177,60177,60177,60179.143
23 gen 2024181,00183,40180,00180,00180,00174.525
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...