| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Oxford Biomedica | LSE:OXB | London | Ordinary Share | GB0006648157 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.09p | -1.02% | 8.73p | 8.73p | 8.80p | 8.97p | 8.55p | 8.87p | 10,171,671 | 16:29:49 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Pharmaceuticals & Biotechnology | 27.8 | -20.3 | -0.6 | - | 269.62 |
Oxford Biomedica (OXB) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 Aug 2017 | 8.7299995 | -0.09 | -1.02% | 8.5500001 | 8.9700002 | 10,171,671 |
| 17 Aug 2017 | 8.8199996 | -0.10 | -1.12% | 8.75 | 9.21 | 6,166,467 |
| 16 Aug 2017 | 8.92 | -0.02 | -0.22% | 8.8400001 | 9.1499996 | 4,996,944 |
| 15 Aug 2017 | 8.9399995 | +0.07 | +0.79% | 8.7700004 | 9.1999998 | 3,369,739 |
| 14 Aug 2017 | 8.8699998 | -0.31 | -3.38% | 8.6999998 | 9.1599998 | 6,421,082 |
| 11 Aug 2017 | 9.1800003 | -0.12 | -1.29% | 8.8900003 | 9.3599996 | 4,710,330 |
| 10 Aug 2017 | 9.3000001 | +0.35 | +3.91% | 8.8999996 | 9.3000001 | 4,336,044 |
| 09 Aug 2017 | 8.9499998 | -0.17 | -1.86% | 8.8800001 | 9.1999998 | 6,161,338 |
| 08 Aug 2017 | 9.1199998 | -0.28 | -2.98% | 9.1000003 | 9.4499998 | 5,681,064 |
| 07 Aug 2017 | 9.3999996 | +0.08 | +0.86% | 9.1199998 | 9.75 | 14,669,052 |
| 04 Aug 2017 | 9.3199996 | +0.33 | +3.67% | 8.75 | 9.46 | 11,091,333 |
| 03 Aug 2017 | 8.9899997 | +0.44 | +5.15% | 8.5500001 | 9 | 32,384,451 |
| 02 Aug 2017 | 8.5500001 | -0.05 | -0.58% | 8.42 | 8.5900001 | 7,226,846 |
| 01 Aug 2017 | 8.6000003 | 0.00 | 0.00% | 8.25 | 8.6300001 | 3,635,109 |
| 31 Jul 2017 | 8.6000003 | +0.02 | +0.23% | 8.4700002 | 8.6800003 | 3,819,882 |
| 28 Jul 2017 | 8.5799999 | -0.02 | -0.23% | 8.5100002 | 8.8999996 | 4,403,072 |
| 27 Jul 2017 | 8.6000003 | 0.00 | 0.00% | 8.4499998 | 8.7399997 | 5,423,346 |
| 26 Jul 2017 | 8.6000003 | -0.26 | -2.93% | 8.4499998 | 9 | 38,676,111 |
| 25 Jul 2017 | 8.8599996 | +0.68 | +8.31% | 8.0100002 | 8.8599996 | 9,627,761 |
| 24 Jul 2017 | 8.1800003 | -0.28 | -3.31% | 7.8600001 | 8.3999996 | 12,071,221 |
| 21 Jul 2017 | 8.46 | -0.04 | -0.47% | 8.2700004 | 8.7200002 | 9,422,066 |
| 20 Jul 2017 | 8.5 | -0.60 | -6.59% | 8.42 | 9.0200004 | 9,439,916 |
Oxford Biomedica (OXB) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 9.25 | 9.36 | 8.55 | 8.9338 | 3M | 10M | 5M | -0.52 | -5.62% |
| 1 Month | 8.5 | 9.75 | 7.86 | 8.8302 | 3M | 39M | 10M | 0.23 | 2.71% |
| 3 Months | 5.33 | 11.25 | 4.91 | 8.6583 | 782k | 74M | 13M | 3.4 | 63.79% |
| 6 Months | 4 | 11.25 | 3.83 | 7.5364 | 759k | 74M | 9M | 4.73 | 118.25% |
| 1 Year | 4.35 | 11.25 | 3 | 6.3542 | 265k | 74M | 6M | 4.38 | 100.69% |
| 3 Years | 3.5 | 13.25 | 3 | 7.2065 | 55k | 83M | 4M | 5.23 | 149.43% |
| 5 Years | 2.05 | 13.25 | 1.325 | 6.1867 | 0 | 83M | 3M | 6.68 | 325.85% |
