Oxford Immunotec Global PLC Ordinary Sharesのデータ

Oxford Immunotec Global PLC Ordinary Sharesの基本情報

名前 Oxford Immunotec Global PLC Ordinary Shares
ティッカー OXFD
国 United Kingdom
上場年 2013.0
セクター Health Care

Oxford Immunotec Global PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.0 21.92 21.95 21.96 154300.0 21.96
2021-02-12 21.99 21.91 21.91 21.94 252400.0 21.94
2021-02-11 22.02 21.92 21.96 21.92 145200.0 21.92
2021-02-10 22.0 21.92 22.0 21.94 185100.0 21.94
2021-02-09 22.0 21.94 21.95 21.95 187100.0 21.95
2021-02-08 22.0 21.9 21.99 21.92 106700.0 21.92
2021-02-05 21.99 21.93 21.96 21.98 207100.0 21.98
2021-02-04 22.03 21.94 21.97 21.94 247600.0 21.94
2021-02-03 22.02 21.92 21.97 21.94 823500.0 21.94
2021-02-02 22.14 21.89 21.9 21.91 822600.0 21.91
2021-02-01 21.92 21.85 21.9 21.87 934800.0 21.87
2021-01-29 21.92 21.84 21.85 21.85 1028000.0 21.85
2021-01-28 22.0 21.8 22.0 21.84 520000.0 21.84
2021-01-27 21.92 21.82 21.88 21.85 1019400.0 21.85
2021-01-26 22.06 21.87 22.0 21.89 1180100.0 21.89
2021-01-25 21.95 21.88 21.9 21.89 1477100.0 21.89
2021-01-22 22.2 21.86 21.89 21.9 516400.0 21.9
2021-01-21 21.94 21.86 21.9 21.91 983000.0 21.91
2021-01-20 22.02 21.85 21.95 21.85 3201000.0 21.85
2021-01-19 22.2 21.91 22.09 21.94 1378700.0 21.94
2021-01-15 22.0 21.9 21.91 21.94 1116400.0 21.94
2021-01-14 22.2 21.92 22.2 21.95 1220400.0 21.95
2021-01-13 22.22 21.97 22.15 22.0 2554200.0 22.0
2021-01-12 22.59 22.0 22.1 22.2 1548400.0 22.2
2021-01-11 23.11 22.0 22.35 22.06 740300.0 22.06
2021-01-08 22.49 21.86 21.9 22.29 4401100.0 22.29
2021-01-07 22.01 21.8 21.95 21.88 13780000.0 21.88
2021-01-06 17.9 17.09 17.27 17.29 101700.0 17.29
2021-01-05 17.59 17.01 17.36 17.15 96200.0 17.15
2021-01-04 17.64 17.12 17.49 17.51 82400.0 17.51
2020-12-31 17.5 16.87 17.2 17.47 61300.0 17.47
2020-12-30 17.3 16.9 16.99 17.17 65800.0 17.17
2020-12-29 17.05 16.72 16.83 16.89 144800.0 16.89
2020-12-28 17.45 16.84 17.45 16.91 66200.0 16.91
2020-12-24 17.43 16.93 17.11 17.36 46200.0 17.36
2020-12-23 17.4 16.86 17.38 17.04 73000.0 17.04
2020-12-22 18.17 17.17 17.81 17.23 85900.0 17.23
2020-12-21 17.83 17.13 17.13 17.72 101000.0 17.72
2020-12-18 17.91 16.9 17.57 17.65 745600.0 17.65
2020-12-17 17.25 16.34 16.43 17.0 209400.0 17.0
2020-12-16 16.68 16.07 16.29 16.43 143300.0 16.43
2020-12-15 16.31 15.63 15.92 16.19 94600.0 16.19
2020-12-14 16.62 15.65 16.23 15.76 104200.0 15.76
2020-12-11 16.74 15.44 15.94 16.19 169900.0 16.19
2020-12-10 16.21 15.14 15.84 15.94 119400.0 15.94
2020-12-09 15.98 15.23 15.91 15.81 130100.0 15.81
2020-12-08 15.96 15.18 15.3 15.91 189600.0 15.91
2020-12-07 15.66 14.82 15.23 15.24 113200.0 15.24
2020-12-04 15.36 14.24 14.48 15.31 155400.0 15.31
2020-12-03 14.93 14.08 14.67 14.48 158000.0 14.48
2020-12-02 15.1 14.41 14.53 14.63 119900.0 14.63
2020-12-01 14.96 14.28 14.5 14.56 116000.0 14.56
2020-11-30 14.51 13.63 13.72 14.27 121900.0 14.27
2020-11-27 13.79 13.5 13.75 13.62 36200.0 13.62
2020-11-25 13.99 13.51 13.74 13.7 71200.0 13.7
2020-11-24 14.27 13.7 13.84 13.85 53600.0 13.85
2020-11-23 14.32 13.65 13.85 13.68 22700.0 13.68
2020-11-20 13.77 13.52 13.7 13.7 144200.0 13.7
2020-11-19 13.82 13.45 13.72 13.61 69500.0 13.61
2020-11-18 14.26 13.58 14.14 13.72 50000.0 13.72
2020-11-17 14.29 13.8 14.23 14.03 50000.0 14.03
2020-11-16 14.44 14.05 14.27 14.24 82400.0 14.24
2020-11-13 14.2 13.74 13.74 14.18 54300.0 14.18
2020-11-12 14.0 13.58 13.75 13.72 66900.0 13.72
2020-11-11 13.81 13.29 13.65 13.81 88200.0 13.81
2020-11-10 13.7 13.21 13.22 13.5 119500.0 13.5
2020-11-09 14.16 12.8 14.16 13.21 109000.0 13.21
2020-11-06 14.18 13.37 13.37 13.5 935100.0 13.5
2020-11-05 13.75 13.22 13.34 13.41 165000.0 13.41
2020-11-04 13.36 12.15 13.13 13.2 158700.0 13.2
2020-11-03 13.15 11.87 12.97 13.0 217200.0 13.0
2020-11-02 11.97 11.06 11.28 11.44 131800.0 11.44
2020-10-30 11.32 10.98 11.21 11.24 148800.0 11.24
2020-10-29 11.5 11.03 11.5 11.24 83400.0 11.24
2020-10-28 11.66 11.09 11.49 11.46 166800.0 11.46
2020-10-27 12.04 11.54 11.85 11.76 113400.0 11.76
2020-10-26 12.07 11.7 12.07 11.75 130900.0 11.75
2020-10-23 12.46 12.13 12.28 12.18 45800.0 12.18
2020-10-22 12.93 12.09 12.75 12.38 187700.0 12.38
2020-10-21 12.42 11.83 12.06 11.9 61400.0 11.9
2020-10-20 12.59 11.89 12.5 12.03 182700.0 12.03
2020-10-19 12.33 11.95 12.12 12.01 106600.0 12.01
2020-10-16 12.57 12.0 12.41 12.13 70600.0 12.13
2020-10-15 12.56 12.09 12.38 12.41 89000.0 12.41
2020-10-14 13.11 12.33 13.02 12.4 73100.0 12.4
2020-10-13 13.32 12.36 12.9 12.86 49900.0 12.86
2020-10-12 13.89 12.84 13.64 12.87 199300.0 12.87
2020-10-09 13.58 12.94 13.34 13.58 83100.0 13.58
2020-10-08 13.46 12.7 13.17 13.22 212300.0 13.22
2020-10-07 13.17 11.88 11.89 13.07 1045700.0 13.07
2020-10-06 12.03 11.62 11.8 11.81 170100.0 11.81
2020-10-05 12.07 11.48 11.9 11.82 67000.0 11.82
2020-10-02 11.75 11.03 11.45 11.67 37700.0 11.67
2020-10-01 11.76 11.47 11.7 11.59 90900.0 11.59
2020-09-30 12.0 11.53 11.84 11.7 74300.0 11.7
2020-09-29 11.93 11.77 11.9 11.82 165200.0 11.82
2020-09-28 11.86 11.65 11.82 11.77 110600.0 11.77
2020-09-25 11.81 11.4 11.68 11.74 130100.0 11.74
2020-09-24 12.1 11.57 11.97 11.65 180700.0 11.65
2020-09-23 12.44 11.95 12.44 12.05 93000.0 12.05
2020-09-22 12.9 12.29 12.61 12.52 86500.0 12.52
2020-09-21 12.92 12.4 12.68 12.64 51000.0 12.64
2020-09-18 13.02 12.5 12.62 12.87 86400.0 12.87
2020-09-17 12.57 12.13 12.39 12.56 57600.0 12.56
2020-09-16 12.6 12.01 12.09 12.5 139600.0 12.5
2020-09-15 12.77 12.0 12.73 12.1 169500.0 12.1
2020-09-14 12.86 12.22 12.72 12.53 275900.0 12.53
2020-09-11 13.02 12.25 12.69 12.66 315900.0 12.66
2020-09-10 13.22 12.53 13.16 12.59 161300.0 12.59
2020-09-09 13.41 12.67 12.67 13.2 185600.0 13.2
2020-09-08 12.6 12.02 12.11 12.59 139700.0 12.59
2020-09-04 12.35 11.73 12.15 12.23 88800.0 12.23
2020-09-03 12.68 12.05 12.64 12.17 121000.0 12.17
2020-09-02 13.29 12.75 13.29 12.79 62600.0 12.79
2020-09-01 14.0 13.13 13.67 13.21 161700.0 13.21
2020-08-31 13.71 13.41 13.71 13.61 328200.0 13.61
2020-08-28 13.86 13.52 13.86 13.61 116400.0 13.61
2020-08-27 14.2 13.78 13.99 13.79 151200.0 13.79
2020-08-26 14.07 13.92 14.07 14.01 64900.0 14.01
2020-08-25 14.5 13.95 13.96 14.08 45400.0 14.08
2020-08-24 14.08 13.9 13.96 13.92 65800.0 13.92
2020-08-21 14.36 13.89 13.91 13.92 82700.0 13.92
2020-08-20 14.22 13.7 13.96 13.99 82000.0 13.99
2020-08-19 14.47 13.98 14.24 14.03 184800.0 14.03
2020-08-18 14.35 14.11 14.32 14.31 47200.0 14.31
2020-08-17 14.78 14.31 14.39 14.32 116100.0 14.32
2020-08-14 14.55 14.08 14.53 14.34 48100.0 14.34
2020-08-13 14.81 14.24 14.31 14.55 140900.0 14.55
2020-08-12 14.11 13.76 14.0 14.09 49100.0 14.09
2020-08-11 14.08 13.72 13.87 13.91 77400.0 13.91
2020-08-10 14.06 13.52 13.93 13.83 87800.0 13.83
2020-08-07 14.26 13.97 14.0 14.0 60100.0 14.0
2020-08-06 14.23 13.77 14.21 14.03 72600.0 14.03
2020-08-05 14.4 13.52 13.6 14.24 109800.0 14.24
2020-08-04 14.05 12.9 13.43 13.63 208700.0 13.63
2020-08-03 14.04 12.98 13.27 13.93 145500.0 13.93
2020-07-31 13.62 13.0 13.53 13.08 192900.0 13.08
2020-07-30 13.51 12.84 13.0 13.51 107100.0 13.51
2020-07-29 13.44 13.0 13.14 13.03 67600.0 13.03
2020-07-28 13.46 13.0 13.46 13.0 77900.0 13.0
2020-07-27 13.59 13.03 13.38 13.39 108800.0 13.39
2020-07-24 13.92 13.26 13.92 13.36 231900.0 13.36
2020-07-23 14.03 13.68 13.92 13.8 167500.0 13.8
2020-07-22 14.6 13.68 14.6 13.95 139600.0 13.95
2020-07-21 15.0 14.39 14.42 14.61 271900.0 14.61
2020-07-20 14.55 14.0 14.48 14.08 231700.0 14.08
2020-07-17 14.13 13.49 13.49 13.95 93100.0 13.95
2020-07-16 13.74 13.18 13.46 13.49 136400.0 13.49
2020-07-15 13.53 13.02 13.19 13.45 60400.0 13.45
2020-07-14 12.98 12.64 12.7 12.98 118200.0 12.98
2020-07-13 13.26 12.67 12.94 12.75 104500.0 12.75
2020-07-10 13.75 12.94 13.71 13.0 220000.0 13.0
2020-07-09 14.19 13.25 13.43 13.67 245300.0 13.67
2020-07-08 13.68 13.3 13.35 13.38 98800.0 13.38
2020-07-07 13.64 13.22 13.52 13.3 67400.0 13.3
2020-07-06 13.57 12.99 13.25 13.53 72100.0 13.53
2020-07-02 13.13 12.84 13.08 13.08 63700.0 13.08
2020-07-01 13.18 12.63 13.06 12.92 80600.0 12.92
2020-06-30 13.06 12.51 12.64 13.0 107600.0 13.0
2020-06-29 13.28 12.78 13.14 12.79 132300.0 12.79
2020-06-26 13.16 12.71 12.85 13.08 54500.0 13.08
2020-06-25 13.04 12.73 12.99 12.92 54200.0 12.92
2020-06-24 13.64 12.68 13.31 12.96 77100.0 12.96
2020-06-23 13.72 13.4 13.63 13.44 60700.0 13.44
2020-06-22 13.75 13.13 13.69 13.59 78000.0 13.59
2020-06-19 13.88 13.11 13.29 13.7 205000.0 13.7
2020-06-18 13.38 12.9 13.38 13.24 111600.0 13.24
2020-06-17 13.59 13.21 13.49 13.39 72700.0 13.39
2020-06-16 13.98 13.3 13.6 13.48 191100.0 13.48
2020-06-15 13.5 12.91 13.0 13.38 213800.0 13.38
2020-06-12 14.23 13.0 13.78 13.17 211200.0 13.17
2020-06-11 13.73 13.03 13.6 13.56 226700.0 13.56
2020-06-10 14.1 13.49 13.81 13.92 151500.0 13.92
2020-06-09 13.94 13.41 13.61 13.79 144200.0 13.79
2020-06-08 14.1 13.31 14.1 13.72 213900.0 13.72
2020-06-05 15.63 13.3 15.63 13.93 820700.0 13.93
2020-06-04 13.51 12.89 13.11 12.96 179800.0 12.96
2020-06-03 13.28 12.66 12.81 13.12 307200.0 13.12
2020-06-02 13.17 12.55 12.7 12.96 229100.0 12.96
2020-06-01 12.91 12.18 12.18 12.66 292800.0 12.66
2020-05-29 12.36 11.17 12.1 12.25 647300.0 12.25
2020-05-28 12.63 11.99 12.35 11.99 115600.0 11.99
2020-05-27 12.65 11.96 12.35 12.26 174200.0 12.26
2020-05-26 13.28 12.44 13.03 12.49 287100.0 12.49
2020-05-22 13.24 12.72 12.8 12.78 225600.0 12.78
2020-05-21 12.88 12.14 12.15 12.53 1053300.0 12.53
2020-05-20 12.65 12.14 12.14 12.3 307300.0 12.3
2020-05-19 12.82 11.53 12.47 11.96 1778500.0 11.96
2020-05-18 12.34 11.67 11.84 11.91 280800.0 11.91
2020-05-15 12.19 11.38 11.38 11.63 266800.0 11.63
2020-05-14 11.8 11.35 11.61 11.57 162400.0 11.57
2020-05-13 12.04 11.19 11.46 11.75 321600.0 11.75
2020-05-12 11.88 11.17 11.78 11.23 206500.0 11.23
2020-05-11 11.82 11.12 11.48 11.73 213600.0 11.73
2020-05-08 11.5 10.32 10.45 11.47 156300.0 11.47
2020-05-07 10.55 9.69 10.02 10.25 279300.0 10.25
2020-05-06 10.69 9.75 10.69 9.87 472300.0 9.87
2020-05-05 11.13 9.28 10.54 10.45 708300.0 10.45
2020-05-04 12.4 11.57 12.24 11.76 373600.0 11.76
2020-05-01 12.57 11.79 12.57 12.05 221100.0 12.05
2020-04-30 12.66 12.02 12.6 12.46 142100.0 12.46
2020-04-29 12.72 11.65 11.73 12.61 334100.0 12.61
2020-04-28 11.95 11.48 11.95 11.52 158600.0 11.52
2020-04-27 11.98 11.55 11.71 11.61 160500.0 11.61
2020-04-24 12.45 11.54 11.99 11.71 142300.0 11.71
2020-04-23 12.04 11.59 11.83 11.88 144500.0 11.88
2020-04-22 12.85 11.45 11.73 11.59 128300.0 11.59
2020-04-21 11.46 10.58 10.7 11.42 118200.0 11.42
2020-04-20 11.38 10.83 11.1 10.88 321500.0 10.88
2020-04-17 11.45 10.9 10.95 11.24 273100.0 11.24
2020-04-16 11.19 10.75 11.01 10.84 231000.0 10.84
2020-04-15 11.19 9.99 11.01 10.99 120800.0 10.99
2020-04-14 11.39 10.92 10.92 11.15 282800.0 11.15
2020-04-13 10.99 10.44 10.48 10.73 342900.0 10.73
2020-04-09 10.99 10.4 10.54 10.53 244300.0 10.53
2020-04-08 10.92 9.81 9.81 10.5 595600.0 10.5
2020-04-07 10.26 9.7 9.8 9.85 477700.0 9.85
2020-04-06 10.12 9.63 9.63 9.67 359100.0 9.67
2020-04-03 10.3 9.45 9.74 9.54 454200.0 9.54
2020-04-02 10.05 9.26 9.26 9.69 1546900.0 9.69
2020-04-01 9.69 8.81 9.04 9.39 546800.0 9.39
2020-03-31 9.7 9.11 9.51 9.26 513200.0 9.26
2020-03-30 9.93 9.53 9.9 9.54 248000.0 9.54
2020-03-27 10.12 9.06 9.66 9.92 121600.0 9.92
2020-03-26 10.02 9.6 9.88 9.89 141600.0 9.89
2020-03-25 10.13 9.48 9.71 9.75 404600.0 9.75
2020-03-24 10.04 9.25 9.49 9.68 85600.0 9.68
2020-03-23 9.87 8.86 9.87 9.15 76600.0 9.15
2020-03-20 10.38 9.5 9.88 9.86 186100.0 9.86
2020-03-19 9.84 8.89 9.74 9.46 235600.0 9.46
2020-03-18 10.75 8.37 10.22 9.76 190100.0 9.76
2020-03-17 11.13 10.44 10.46 10.76 336200.0 10.76
2020-03-16 10.89 10.15 10.52 10.37 282000.0 10.37
2020-03-13 11.82 11.4 11.61 11.42 250500.0 11.42
2020-03-12 11.82 10.17 11.56 11.1 239000.0 11.1
2020-03-11 12.57 11.92 12.57 12.19 165700.0 12.19
2020-03-10 12.93 12.52 12.54 12.86 171800.0 12.86
2020-03-09 12.6 12.13 12.54 12.19 108600.0 12.19
2020-03-06 13.34 12.75 13.01 12.97 105800.0 12.97
2020-03-05 13.69 13.24 13.59 13.34 93900.0 13.34
2020-03-04 13.85 13.26 13.26 13.69 152200.0 13.69
2020-03-03 13.8 13.1 13.43 13.21 107800.0 13.21
2020-03-02 13.63 12.92 13.04 13.3 130400.0 13.3
2020-02-28 13.88 13.07 13.32 13.18 129600.0 13.18
2020-02-27 13.5 13.12 13.48 13.49 293100.0 13.49
2020-02-26 14.35 13.62 14.2 13.64 96300.0 13.64
2020-02-25 14.4 13.91 14.15 14.12 112400.0 14.12
2020-02-24 14.67 14.16 14.67 14.19 58600.0 14.19
2020-02-21 14.93 14.56 14.87 14.92 68300.0 14.92
2020-02-20 15.14 14.73 14.99 14.8 75700.0 14.8
2020-02-19 15.13 14.92 14.93 14.98 38000.0 14.98
2020-02-18 14.98 14.6 14.6 14.93 87400.0 14.93