Advertisement
U.S. Markets open in 8 hrs 3 mins
S&P Futures
5,904.25 -1.75 (-0.03%) Dow Futures
43,533.00 +15.00 (+0.03%) Nasdaq Futures
20,459.50 -24.00 (-0.12%) Russell 2000 Futures
2,292.30 +1.10 (+0.05%) Crude Oil
69.66 +0.44 (+0.64%) Gold
2,743.10 +13.10 (+0.48%)
Oncimmune Holdings plc (ONC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:23PM BST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 14.70 | 16.00 | 14.00 | 15.35 | 15.35 | 1,163,811 |
| Oct 17, 2024 | 14.00 | 14.50 | 13.05 | 13.90 | 13.90 | 53,175 |
| Oct 16, 2024 | 14.00 | 14.01 | 12.51 | 12.75 | 12.75 | 60,325 |
| Oct 15, 2024 | 15.10 | 16.90 | 14.02 | 14.15 | 14.15 | 148,992 |
| Oct 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 11, 2024 | 15.10 | 16.60 | 15.10 | 15.90 | 15.90 | 6,091 |
| Oct 10, 2024 | 16.90 | 16.90 | 15.73 | 15.85 | 15.85 | 13,371 |
| Oct 09, 2024 | 15.10 | 15.98 | 15.10 | 15.85 | 15.85 | 1,186 |
| Oct 08, 2024 | 15.60 | 15.60 | 15.14 | 15.70 | 15.70 | 7,170 |
| Oct 07, 2024 | 16.90 | 16.90 | 16.50 | 15.85 | 15.85 | 10,057 |
| Oct 04, 2024 | 16.50 | 16.90 | 16.50 | 15.85 | 15.85 | 10,118 |
| Oct 03, 2024 | 15.00 | 15.00 | 15.00 | 15.75 | 15.75 | 4,499 |
| Oct 02, 2024 | 16.50 | 16.50 | 15.10 | 15.50 | 15.50 | 68,520 |
| Oct 01, 2024 | 16.50 | 16.84 | 16.50 | 17.20 | 17.20 | 5,785 |
| Sep 30, 2024 | 16.92 | 16.92 | 16.92 | 17.20 | 17.20 | 300 |
| Sep 27, 2024 | 16.50 | 17.80 | 16.50 | 17.50 | 17.50 | 3,218 |
| Sep 26, 2024 | 17.00 | 17.60 | 16.00 | 17.50 | 17.50 | 158,362 |
| Sep 25, 2024 | 18.90 | 18.90 | 17.14 | 17.70 | 17.70 | 1,229 |
| Sep 24, 2024 | 18.10 | 18.10 | 17.34 | 17.45 | 17.45 | 9,930 |
| Sep 23, 2024 | 17.51 | 17.80 | 17.51 | 17.45 | 17.45 | 50,289 |
| Sep 20, 2024 | 18.00 | 18.00 | 17.36 | 17.40 | 17.40 | 39,083 |
| Sep 19, 2024 | 18.41 | 18.41 | 18.41 | 17.70 | 17.70 | 50,000 |
| Sep 18, 2024 | 18.10 | 19.22 | 17.00 | 17.85 | 17.85 | 71,035 |
| Sep 17, 2024 | 19.00 | 19.50 | 18.00 | 18.85 | 18.85 | 29,075 |
| Sep 16, 2024 | 20.20 | 21.00 | 18.10 | 19.30 | 19.30 | 223,475 |
| Sep 13, 2024 | 20.20 | 22.16 | 20.20 | 21.10 | 21.10 | 4,066 |
| Sep 12, 2024 | 23.00 | 24.20 | 20.20 | 21.10 | 21.10 | 71,631 |
| Sep 11, 2024 | 23.20 | 24.65 | 23.20 | 24.00 | 24.00 | 11,436 |
| Sep 10, 2024 | 24.80 | 26.00 | 21.80 | 23.90 | 23.90 | 410,101 |
| Sep 09, 2024 | 18.60 | 24.80 | 18.60 | 23.60 | 23.60 | 540,545 |
| Sep 06, 2024 | 18.54 | 20.40 | 18.54 | 19.40 | 19.40 | 15,571 |
| Sep 05, 2024 | 20.40 | 20.40 | 18.40 | 18.95 | 18.95 | 28,073 |
| Sep 04, 2024 | 20.00 | 20.40 | 18.44 | 19.10 | 19.10 | 5,880 |
| Sep 03, 2024 | 18.00 | 20.42 | 18.00 | 19.10 | 19.10 | 142,878 |
| Sep 02, 2024 | 19.90 | 20.52 | 18.00 | 18.80 | 18.80 | 295,484 |
| Aug 30, 2024 | 16.70 | 19.00 | 16.70 | 17.55 | 17.55 | 29,546 |
| Aug 29, 2024 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | 19,935 |
| Aug 28, 2024 | 18.90 | 18.90 | 17.00 | 18.50 | 18.50 | 73,789 |
| Aug 27, 2024 | 18.70 | 18.70 | 17.10 | 17.50 | 17.50 | 53,979 |
| Aug 23, 2024 | 16.60 | 18.10 | 16.30 | 17.50 | 17.50 | 110,818 |
| Aug 22, 2024 | 18.00 | 18.00 | 16.60 | 17.25 | 17.25 | 75,958 |
| Aug 21, 2024 | 18.00 | 18.00 | 16.89 | 17.25 | 17.25 | 81,863 |
| Aug 20, 2024 | 16.00 | 18.00 | 15.66 | 17.25 | 17.25 | 405,365 |
| Aug 19, 2024 | 15.16 | 16.00 | 15.16 | 15.30 | 15.30 | 24,062 |
| Aug 16, 2024 | 14.70 | 15.78 | 13.28 | 14.75 | 14.75 | 260,627 |
| Aug 15, 2024 | 13.60 | 14.60 | 12.64 | 13.55 | 13.55 | 162,178 |
| Aug 14, 2024 | 12.35 | 13.00 | 12.00 | 12.40 | 12.40 | 88,453 |
| Aug 13, 2024 | 13.00 | 13.79 | 12.20 | 12.50 | 12.50 | 120,729 |
| Aug 12, 2024 | 11.10 | 13.50 | 11.00 | 12.50 | 12.50 | 505,504 |
| Aug 09, 2024 | 12.00 | 14.78 | 10.50 | 10.70 | 10.70 | 643,034 |
| Aug 08, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 06, 2024 | 9.50 | 9.55 | 9.50 | 10.25 | 10.25 | 3,669 |
| Aug 05, 2024 | 9.50 | 9.50 | 9.50 | 10.55 | 10.55 | 275 |
| Aug 02, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Aug 01, 2024 | 9.95 | 9.95 | 9.55 | 9.75 | 9.75 | 3,313 |
| Jul 31, 2024 | 9.55 | 10.36 | 9.55 | 10.35 | 10.35 | 5,052 |
| Jul 30, 2024 | 10.10 | 10.10 | 10.00 | 9.65 | 9.65 | 23,565 |
| Jul 29, 2024 | 10.90 | 10.90 | 10.00 | 10.45 | 10.45 | 694 |
| Jul 26, 2024 | 10.22 | 10.22 | 10.22 | 10.45 | 10.45 | 2,839 |
| Jul 25, 2024 | 10.90 | 10.90 | 10.13 | 10.50 | 10.50 | 67,088 |
| Jul 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 22, 2024 | 10.10 | 10.78 | 10.10 | 10.50 | 10.50 | 563,797 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 17, 2024 | 10.96 | 10.96 | 10.96 | 10.75 | 10.75 | 803 |
| Jul 16, 2024 | 11.50 | 11.90 | 10.41 | 10.45 | 10.45 | 19,657 |
| Jul 15, 2024 | 9.91 | 11.20 | 9.91 | 10.50 | 10.50 | 40,359 |
| Jul 12, 2024 | 10.90 | 10.90 | 10.90 | 10.25 | 10.25 | 7,520 |
| Jul 11, 2024 | 10.73 | 11.04 | 9.97 | 10.82 | 10.82 | 64,275 |
| Jul 10, 2024 | 9.65 | 9.94 | 9.65 | 9.70 | 9.70 | 66,809 |
| Jul 09, 2024 | 9.35 | 9.78 | 9.35 | 9.75 | 9.75 | 502,182 |
| Jul 08, 2024 | 9.99 | 9.99 | 9.60 | 9.57 | 9.57 | 59,130 |
| Jul 05, 2024 | 10.90 | 10.90 | 9.75 | 9.85 | 9.85 | 280,092 |
| Jul 04, 2024 | 10.50 | 10.90 | 9.85 | 10.50 | 10.50 | 151,282 |
| Jul 03, 2024 | 10.57 | 10.57 | 10.57 | 11.15 | 11.15 | 25,000 |
| Jul 02, 2024 | 10.64 | 10.64 | 10.64 | 11.15 | 11.15 | 1,100 |
| Jul 01, 2024 | 10.64 | 11.32 | 10.64 | 11.15 | 11.15 | 2,883 |
| Jun 28, 2024 | 10.64 | 10.66 | 10.64 | 11.20 | 11.20 | 16,642 |
| Jun 27, 2024 | 10.64 | 10.64 | 10.57 | 11.15 | 11.15 | 35,500 |
| Jun 26, 2024 | 10.71 | 11.36 | 10.71 | 11.25 | 11.25 | 2,605 |
| Jun 25, 2024 | 10.80 | 10.98 | 10.07 | 11.25 | 11.25 | 677,827 |
| Jun 24, 2024 | 11.20 | 11.90 | 10.95 | 10.85 | 10.85 | 24,176 |
| Jun 21, 2024 | 11.20 | 11.90 | 10.82 | 10.90 | 10.90 | 243,936 |
| Jun 20, 2024 | 13.50 | 14.66 | 11.00 | 11.65 | 11.65 | 489,725 |
| Jun 19, 2024 | 14.10 | 15.00 | 13.50 | 14.10 | 14.10 | 95,445 |
| Jun 18, 2024 | 15.95 | 15.95 | 14.10 | 15.25 | 15.25 | 4,013 |
| Jun 17, 2024 | 15.12 | 15.12 | 15.12 | 15.50 | 15.50 | 39 |
| Jun 14, 2024 | 14.36 | 15.16 | 14.18 | 14.35 | 14.35 | 33,350 |
| Jun 13, 2024 | 14.00 | 14.89 | 13.70 | 14.35 | 14.35 | 123,321 |
| Jun 12, 2024 | 15.98 | 15.98 | 14.63 | 15.45 | 15.45 | 7,435 |
| Jun 11, 2024 | 16.90 | 16.90 | 15.30 | 15.70 | 15.70 | 1,394 |
| Jun 10, 2024 | 15.47 | 16.26 | 15.10 | 16.00 | 16.00 | 26,861 |
| Jun 07, 2024 | 14.10 | 17.00 | 14.00 | 16.00 | 16.00 | 136,482 |
| Jun 06, 2024 | 16.00 | 18.64 | 14.00 | 14.70 | 14.70 | 262,833 |
| Jun 05, 2024 | 16.98 | 16.98 | 16.98 | 17.65 | 17.65 | 2,000 |
| Jun 04, 2024 | 19.00 | 21.20 | 17.76 | 17.85 | 17.85 | 183,460 |
| Jun 03, 2024 | 20.60 | 20.60 | 20.20 | 19.80 | 19.80 | 25,003 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.