Premium
Oxford Biodynamics Plc (OBD)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -25 | 1.2 | 1.3 | 0.82 | 4291015 | 1.04149148 | DE |
| 4 | -0.1 | -10 | 1 | 1.5 | 0.82 | 2640964 | 1.11348796 | DE |
| 12 | -0.24 | -21.0526315789 | 1.14 | 2.2 | 0.82 | 3515298 | 1.29241226 | DE |
| 26 | -6.9 | -88.4615384615 | 7.8 | 8.4 | 0.82 | 3102121 | 2.04345394 | DE |
| 52 | -32.3 | -97.2891566265 | 33.2 | 36.5 | 0.82 | 1959769 | 4.1669643 | DE |
| 156 | -37.1 | -97.6315789474 | 38 | 51 | 0.82 | 1006522 | 12.16088105 | DE |
| 260 | -113.1 | -99.2105263158 | 114 | 125 | 0.82 | 649824 | 16.33889962 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.911 | -0.089 | -8.90 | 1 | 1 | 0.911 | 2326253 |
| 1736443800 | 1 | 0.035 | 3.63 | 1.035 | 1.035 | 0.97 | 1133336 |
| 1736357400 | 0.965 | -0.135 | -12.27 | 1.125 | 1.125 | 0.94 | 4910988 |
| 1736271000 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.03 | 9151901 |
| 1736184600 | 1.09 | -0.27 | -20.00 | 1.2 | 1.3 | 1.09 | 3932597 |
| 1735925400 | 1.3625 | -0.04 | -2.68 | 1.35 | 1.3625 | 1.15 | 827828 |
| 1735839000 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.25 | 1922724 |
| 1735666200 | 1.5 | 0.05 | 3.45 | 1.4 | 1.5 | 1.35 | 805485 |
| 1735579800 | 1.45 | 0.25 | 20.83 | 1.2 | 1.45 | 1.2 | 1790979 |
| 1735320600 | 1.2 | -0.1 | -7.69 | 1.355 | 1.355 | 1.2 | 491280 |
| 1735061400 | 1.3 | 0.13 | 10.87 | 1.3 | 1.365 | 1.2 | 529749 |
| 1734975000 | 1.1725 | 0 | 0.00 | 1.15 | 1.2649999 | 1.15 | 1531805 |
| 1734715800 | 1.1725 | -0.08 | -6.39 | 1.375 | 1.395 | 1.15 | 4018338 |
| 1734629400 | 1.2525 | 0.19 | 17.88 | 1.2 | 1.2525 | 1.0049999 | 1389655 |
| 1734543000 | 1.0625 | 0.12 | 13.03 | 1.2 | 1.2 | 1.0049999 | 2475279 |
| 1734456600 | 0.94 | -0.115 | -10.90 | 0.95 | 1.02 | 0.9 | 1862928 |
| 1734370200 | 1.055 | -0.15 | -12.08 | 1 | 1.055 | 0.9 | 5795270 |
| 1734111000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 212785 |
| 1734024600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.28 | 1.2 | 948255 |
| 1733938200 | 1.25 | 0 | 0.00 | 1.25 | 1.345 | 1.25 | 1825694 |
| 1733851800 | 1.25 | -0.06 | -4.40 | 1.385 | 1.385 | 1.25 | 982695 |
| 1733765400 | 1.3075 | 0.06 | 4.60 | 1.375 | 1.395 | 1.25 | 425016 |
| 1733506200 | 1.25 | -0.07 | -5.48 | 1.205 | 1.25 | 1.205 | 958136 |
| 1733419800 | 1.3225 | -0.18 | -11.83 | 1.595 | 1.595 | 1.205 | 4615994 |
| 1733333400 | 1.5 | -0.7 | -31.82 | 1.8 | 1.805 | 1.4 | 10041954 |
| 1733247000 | 2.2 | 0.84 | 61.76 | 1.34 | 2.2 | 1.34 | 8291836 |
| 1733160600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 123267 |
| 1732901400 | 1.36 | 0.03 | 2.06 | 1.4 | 1.4 | 1.36 | 591991 |
| 1732815000 | 1.3325 | 0.07 | 5.54 | 1.235 | 1.3325 | 1.235 | 1197641 |
| 1732728600 | 1.2625 | 0.04 | 3.27 | 1.235 | 1.2625 | 1.235 | 735296 |
| 1732642200 | 1.2225 | 0.07 | 6.30 | 1.23 | 1.23 | 1.2225 | 1815127 |
| 1732555800 | 1.15 | -0.06 | -4.56 | 1.155 | 1.155 | 1.15 | 1063712 |
| 1732296600 | 1.205 | 0.06 | 4.78 | 1.2649999 | 1.275 | 1.155 | 529795 |
| 1732210200 | 1.15 | -0.06 | -4.76 | 1.155 | 1.155 | 1.15 | 285156 |
| 1732123800 | 1.2075 | -0.01 | -0.82 | 1.2 | 1.25 | 1.155 | 1897452 |
| 1732037400 | 1.2175 | -0.01 | -0.81 | 1.245 | 1.245 | 1.2 | 2246872 |
| 1731951000 | 1.2275 | -0.04 | -2.77 | 1.26 | 1.26 | 1.2 | 346374 |
| 1731691800 | 1.2625 | 0.03 | 2.64 | 1.23 | 1.2625 | 1.23 | 86659 |
| 1731605400 | 1.23 | 0.01 | 0.61 | 1.295 | 1.295 | 1.23 | 366588 |
| 1731519000 | 1.2225 | -0.01 | -1.01 | 1.25 | 1.25 | 1.2 | 1182748 |
| 1731432600 | 1.235 | -0.03 | -2.18 | 1.295 | 1.295 | 1.2 | 1725877 |
| 1731346200 | 1.2625 | -0.09 | -6.65 | 1.3799999 | 1.3799999 | 1.235 | 705199 |
| 1731087000 | 1.3525 | 0.17 | 14.62 | 1.24 | 1.395 | 1.235 | 8293096 |
| 1731000600 | 1.18 | -0.07 | -5.60 | 1.2 | 1.2 | 1.18 | 1063840 |
| 1730914200 | 1.25 | 0.11 | 9.65 | 1.135 | 1.25 | 1.1299999 | 8261760 |
| 1730827800 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1399999 | 1212360 |
| 1730741400 | 1.16 | -0.01 | -0.43 | 1.17 | 1.185 | 1.1299999 | 576034 |
| 1730482200 | 1.165 | 0.03 | 2.19 | 1.195 | 1.2 | 1.1 | 3582273 |
| 1730395800 | 1.1399999 | -0.05 | -4.00 | 1.305 | 1.305 | 1.1 | 1344975 |
| 1730309400 | 1.1875 | -0.01 | -0.63 | 1.18 | 1.2 | 1.16 | 1152354 |
| 1730223000 | 1.195 | -0.04 | -3.24 | 1.22 | 1.22 | 1.17 | 1580085 |
| 1730136600 | 1.235 | -0.08 | -6.26 | 1.3799999 | 1.495 | 1.235 | 4156758 |
| 1729873800 | 1.3174999 | 0.03 | 2.13 | 1.4 | 1.5 | 1.27 | 7057252 |
| 1729787400 | 1.29 | 0.09 | 7.50 | 1.2 | 1.3799999 | 1.1 | 16020074 |
| 1729701000 | 1.2 | -0.16 | -11.76 | 1.4 | 1.635 | 1.2 | 16440420 |
| 1729614600 | 1.36 | 0.23 | 19.82 | 1.15 | 1.695 | 1 | 41147958 |
| 1729528200 | 1.135 | 0.02 | 1.79 | 1.1399999 | 1.245 | 1.12 | 3369729 |
| 1729269000 | 1.115 | -0.08 | -6.30 | 1.17 | 1.195 | 1.05 | 7620088 |
| 1729182600 | 1.19 | -0.09 | -6.67 | 1.32 | 1.45 | 1.1399999 | 11026616 |
| 1729096200 | 1.275 | 0.13 | 10.87 | 1.26 | 1.395 | 1.08 | 37100128 |
| 1729009800 | 1.15 | -0.43 | -27.22 | 1.68 | 1.75 | 1.1 | 27958175 |
| 1728923400 | 1.58 | -2.08 | -56.83 | 3.65 | 3.65 | 1.5 | 16859591 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
