7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,591.53

+303.93

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Ondine Biomedical Inc. (OBI.L)

9.75 0.00 (0.00%)

At close: October 30 at 4:35:20 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	9.75	9.75	9.50	9.75	9.75	195,218
Oct 29, 2026	9.75	10.00	9.68	9.75	9.75	131,077
Oct 28, 2026	9.75	10.00	9.50	9.50	9.50	150,056
Oct 27, 2026	9.75	10.00	9.50	9.50	9.50	782,575
Oct 26, 2026	9.75	10.00	9.61	9.75	9.75	206,685
Oct 23, 2026	10.25	10.00	9.50	9.75	9.75	314,513
Oct 22, 2026	10.25	10.50	10.00	10.25	10.25	220,750
Oct 21, 2026	10.25	10.25	10.00	10.25	10.25	242,985
Oct 20, 2026	10.25	10.50	10.00	10.25	10.25	1,312,803
Oct 19, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 16, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 15, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 14, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 13, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 12, 2026	9.75	9.75	9.75	9.75	9.75	-
Oct 9, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 8, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 7, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 6, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 5, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 2, 2026	0.10	0.10	0.10	0.10	0.10	-
Oct 1, 2026	0.10	0.10	0.10	0.10	0.10	-
Sep 30, 2026	9.75	9.75	9.75	9.75	9.75	-
Sep 29, 2026	9.75	10.00	9.50	9.75	9.75	747,590
Sep 28, 2026	10.25	10.50	9.50	9.75	9.75	305,756
Sep 25, 2026	10.25	10.50	10.00	10.00	10.00	70,198
Sep 24, 2026	10.75	11.00	9.60	10.30	10.30	1,686,327
Sep 23, 2026	10.75	11.00	10.49	10.75	10.75	534,220
Sep 22, 2026	10.75	11.00	10.49	10.75	10.75	475,805
Sep 21, 2026	10.50	11.00	10.00	10.75	10.75	217,632
Sep 18, 2026	10.25	10.93	10.20	10.75	10.75	529,512
Sep 17, 2026	10.50	11.00	10.11	10.30	10.30	1,885,428
Sep 16, 2026	10.75	11.00	10.00	10.50	10.50	103,599
Sep 15, 2026	10.50	11.00	10.00	10.75	10.75	883,474
Sep 14, 2026	10.25	10.50	9.99	10.25	10.25	345,075
Sep 11, 2026	11.25	11.50	10.06	10.30	10.30	1,384,879
Sep 10, 2026	11.75	12.00	11.00	11.25	11.25	479,705
Sep 9, 2026	11.25	11.50	11.00	11.00	11.00	46,748
Sep 8, 2026	11.25	11.50	11.00	11.25	11.25	595,590
Sep 7, 2026	11.25	11.50	11.00	11.25	11.25	808,687
Sep 4, 2026	11.25	11.50	11.07	11.25	11.25	493,916
Sep 3, 2026	11.50	11.50	11.00	11.50	11.50	1,057,334
Sep 2, 2026	12.15	12.30	11.50	11.50	11.50	2,484,474
Sep 1, 2026	12.50	14.00	12.00	12.00	12.00	5,679,983
Aug 28, 2026	11.75	12.00	11.59	11.75	11.75	818,973
Aug 27, 2026	11.75	12.00	11.20	11.20	11.20	305,285
Aug 26, 2026	11.75	12.00	11.50	11.50	11.50	424,927
Aug 25, 2026	12.25	12.50	11.50	11.75	11.75	371,594
Aug 24, 2026	12.25	12.50	12.00	12.25	12.25	244,528
Aug 21, 2026	12.25	12.50	12.00	12.50	12.50	78,758
Aug 20, 2026	12.25	12.25	12.00	12.25	12.25	56,253
Aug 19, 2026	12.25	12.50	11.85	12.25	12.25	395,761
Aug 18, 2026	12.50	13.00	12.00	13.00	13.00	96,768
Aug 17, 2026	13.75	14.00	12.00	12.10	12.10	1,671,264
Aug 14, 2026	13.75	13.72	13.50	13.75	13.75	4,491
Aug 13, 2026	13.75	14.00	13.50	13.75	13.75	110,427
Aug 12, 2026	13.75	14.00	13.50	13.75	13.75	69,620
Aug 11, 2026	13.75	14.00	13.55	13.75	13.75	564,196
Aug 10, 2026	13.50	14.00	13.68	13.75	13.75	134,284
Aug 7, 2026	13.00	13.50	13.00	13.50	13.50	528,821
Aug 6, 2026	13.00	13.50	12.85	13.00	13.00	106,077
Aug 5, 2026	13.00	13.50	12.76	13.00	13.00	165,628
Aug 4, 2026	13.00	13.50	13.14	13.00	13.00	408,057
Aug 3, 2026	13.25	13.50	12.75	13.00	13.00	317,837
Jul 31, 2026	13.75	14.00	13.05	13.25	13.25	689,745
Jul 30, 2026	14.00	14.50	13.50	13.75	13.75	198,507
Jul 29, 2026	13.75	14.00	13.25	13.75	13.75	173,962
Jul 28, 2026	13.75	14.00	13.50	13.75	13.75	153,399
Jul 27, 2026	13.75	14.00	13.50	13.90	13.90	99,728
Jul 24, 2026	13.75	14.00	13.50	13.75	13.75	452,399
Jul 23, 2026	13.75	14.00	13.50	13.75	13.75	332,226
Jul 22, 2026	13.75	14.00	13.50	13.75	13.75	186,536
Jul 21, 2026	14.00	14.50	13.50	13.50	13.50	202,417
Jul 20, 2026	13.75	14.50	13.50	14.00	14.00	109,565
Jul 17, 2026	13.75	14.00	13.70	13.75	13.75	417,342
Jul 16, 2026	13.75	14.00	13.87	13.75	13.75	181,257
Jul 15, 2026	13.75	14.00	13.69	13.75	13.75	338,587
Jul 14, 2026	13.50	14.20	13.00	13.75	13.75	477,997
Jul 13, 2026	14.25	14.50	13.50	13.50	13.50	529,382
Jul 10, 2026	14.75	15.00	14.00	14.50	14.50	358,050
Jul 9, 2026	14.75	15.00	14.50	14.75	14.75	48,043
Jul 8, 2026	14.75	14.73	14.70	14.75	14.75	39,167
Jul 7, 2026	14.75	15.00	14.50	14.75	14.75	483,366
Jul 6, 2026	14.75	15.00	14.50	14.90	14.90	499,107
Jul 3, 2026	14.75	15.00	14.55	14.90	14.90	740,115
Jul 2, 2026	15.00	15.40	14.50	15.00	15.00	812,300
Jul 1, 2026	15.00	15.40	15.13	15.40	15.40	309,686
Jun 30, 2026	15.00	15.50	14.50	15.00	15.00	269,141
Jun 29, 2026	14.75	15.00	14.50	14.75	14.75	233,201
Jun 26, 2026	14.75	15.00	14.50	14.75	14.75	25,404
Jun 25, 2026	14.75	15.00	14.50	14.75	14.75	134,296
Jun 24, 2026	14.75	14.70	14.70	14.75	14.75	39,113
Jun 23, 2026	14.75	15.00	14.66	14.75	14.75	218,251
Jun 22, 2026	14.75	15.00	14.50	14.75	14.75	476,191
Jun 19, 2026	14.50	15.00	14.35	14.50	14.50	261,268
Jun 18, 2026	14.50	15.00	14.75	14.50	14.50	617,939
Jun 17, 2026	14.50	15.00	14.00	14.50	14.50	168,044
Jun 16, 2026	14.75	15.00	14.50	14.50	14.50	237,670
Jun 15, 2026	13.00	15.00	13.13	14.75	14.75	1,198,297
Jun 12, 2026	12.75	13.35	12.50	13.00	13.00	485,839
Jun 11, 2026	13.00	13.50	12.50	12.75	12.75	417,216
Jun 10, 2026	13.00	13.50	12.80	13.00	13.00	378,441
Jun 9, 2026	13.00	13.50	13.20	13.00	13.00	174,087
Jun 8, 2026	13.25	13.50	12.50	13.00	13.00	735,602
Jun 5, 2026	14.00	14.50	13.00	13.25	13.25	1,018,246
Jun 4, 2026	14.50	14.50	13.50	14.00	14.00	678,330
Jun 3, 2026	15.00	15.48	14.00	14.50	14.50	981,762
Jun 2, 2026	15.00	15.50	14.50	15.00	15.00	534,743
Jun 1, 2026	15.00	15.50	14.50	15.00	15.00	366,856
May 29, 2026	15.00	15.50	14.99	15.00	15.00	270,992
May 28, 2026	15.00	15.50	14.50	15.00	15.00	394,859
May 27, 2026	15.00	15.50	14.50	15.00	15.00	284,635
May 26, 2026	15.00	15.50	14.66	15.00	15.00	288,196
May 22, 2026	15.00	15.50	14.50	15.00	15.00	308,887
May 21, 2026	15.00	15.50	14.50	15.00	15.00	575,129
May 20, 2026	15.00	15.50	14.50	15.00	15.00	155,649
May 19, 2026	15.00	15.50	14.89	15.00	15.00	79,952
May 18, 2026	15.00	15.50	14.50	15.00	15.00	193,482
May 15, 2026	15.00	15.50	14.80	15.00	15.00	203,065
May 14, 2026	14.50	15.50	14.50	15.00	15.00	381,530
May 13, 2026	14.50	15.00	14.00	14.50	14.50	301,597
May 12, 2026	15.00	15.10	14.25	14.50	14.50	550,661
May 11, 2026	14.00	15.30	13.50	15.00	15.00	1,715,474
May 8, 2026	13.50	14.45	13.00	14.00	14.00	1,343,135
May 7, 2026	12.75	13.90	12.50	13.60	13.60	581,793
May 6, 2026	12.00	13.00	11.50	12.75	12.75	414,935
May 5, 2026	12.00	12.50	12.00	12.00	12.00	137,218
May 1, 2026	11.75	12.34	11.50	11.75	11.75	720,608
Apr 30, 2026	11.75	12.00	11.75	11.75	11.75	224,055
Apr 29, 2026	12.50	13.00	11.50	11.75	11.75	3,271,450
Apr 28, 2026	12.50	13.00	12.60	12.50	12.50	63,117
Apr 27, 2026	12.50	13.00	12.15	12.50	12.50	63,392
Apr 24, 2026	12.50	13.00	12.11	12.50	12.50	225,164
Apr 23, 2026	12.00	13.00	11.50	12.50	12.50	618,562
Apr 22, 2026	11.50	12.50	11.50	12.00	12.00	555,363
Apr 21, 2026	11.50	12.00	11.50	11.50	11.50	11,278
Apr 20, 2026	11.50	12.00	11.00	11.50	11.50	321,974
Apr 17, 2026	11.50	12.00	11.00	11.50	11.50	141,974
Apr 16, 2026	11.50	11.59	11.25	11.50	11.50	44,052
Apr 15, 2026	11.25	11.60	11.25	11.50	11.50	159,201
Apr 14, 2026	11.50	12.00	11.00	11.25	11.25	2,041,432
Apr 13, 2026	11.50	12.51	11.00	11.00	11.00	1,402,903
Apr 10, 2026	11.00	11.50	10.50	11.00	11.00	449,536
Apr 9, 2026	11.00	11.50	10.50	11.00	11.00	281,232
Apr 8, 2026	10.75	11.45	10.75	11.00	11.00	378,133
Apr 7, 2026	10.50	11.00	10.00	10.50	10.50	168,689
Apr 2, 2026	10.50	11.00	10.10	10.50	10.50	1,065
Apr 1, 2026	10.75	11.00	10.50	10.75	10.75	384,238
Mar 31, 2026	10.75	11.00	10.50	10.75	10.75	160,530
Mar 30, 2026	10.75	11.00	10.50	10.75	10.75	821,438
Mar 27, 2026	10.75	11.00	10.50	10.75	10.75	934,074
Mar 26, 2026	10.75	11.00	11.00	10.75	10.75	584
Mar 25, 2026	10.75	11.00	10.50	10.75	10.75	18,833
Mar 24, 2026	10.75	11.00	10.50	10.75	10.75	107,617
Mar 23, 2026	10.75	11.00	10.68	10.75	10.75	747,323
Mar 20, 2026	10.75	10.95	10.68	10.75	10.75	473,000
Mar 19, 2026	11.00	11.00	10.50	10.75	10.75	841,181
Mar 18, 2026	11.00	11.50	10.75	11.00	11.00	134,324
Mar 17, 2026	11.00	11.50	10.70	11.00	11.00	110,654
Mar 16, 2026	11.00	11.50	10.65	11.00	11.00	224,815
Mar 13, 2026	11.00	11.50	10.90	11.00	11.00	65,713
Mar 12, 2026	11.00	11.40	10.50	11.00	11.00	24,921
Mar 11, 2026	11.00	11.50	10.80	11.00	11.00	56,428
Mar 10, 2026	10.25	11.40	10.25	11.00	11.00	577,930
Mar 9, 2026	10.25	10.50	10.00	10.25	10.25	198,423
Mar 6, 2026	10.25	10.50	10.50	10.25	10.25	285
Mar 5, 2026	10.25	10.50	10.00	10.25	10.25	78,095
Mar 4, 2026	10.25	10.50	10.00	10.25	10.25	3,463
Mar 3, 2026	10.25	10.50	10.00	10.25	10.25	20,039
Mar 2, 2026	10.25	10.49	10.29	10.25	10.25	355,257
Feb 27, 2026	10.25	10.50	10.18	10.25	10.25	151,004
Feb 26, 2026	10.25	10.35	10.18	10.25	10.25	68,214
Feb 25, 2026	10.00	10.50	10.00	10.25	10.25	141,001
Feb 24, 2026	9.75	10.00	9.63	10.00	10.00	175,079
Feb 23, 2026	9.75	10.00	9.50	9.75	9.75	104,429
Feb 20, 2026	9.50	10.00	9.50	9.75	9.75	495,039
Feb 19, 2026	9.50	10.00	9.00	9.50	9.50	1,916
Feb 18, 2026	9.25	10.00	9.50	9.50	9.50	119,024
Feb 17, 2026	9.25	9.50	9.18	9.25	9.25	95,354
Feb 16, 2026	9.25	9.50	9.00	9.25	9.25	14,088
Feb 13, 2026	9.25	9.50	9.50	9.25	9.25	4,530
Feb 12, 2026	9.25	9.50	9.00	9.25	9.25	188,800
Feb 11, 2026	9.00	9.45	9.00	9.25	9.25	334,710
Feb 10, 2026	9.00	9.50	8.50	9.25	9.25	53,671
Feb 9, 2026	9.00	9.50	8.50	9.00	9.00	17,352
Feb 6, 2026	9.00	9.50	8.50	9.00	9.00	42,154
Feb 5, 2026	8.50	9.00	8.63	9.00	9.00	211,515
Feb 4, 2026	8.50	9.00	8.00	8.50	8.50	190,839
Feb 3, 2026	8.50	9.00	8.63	8.50	8.50	15,043
Feb 2, 2026	8.50	9.00	8.31	8.50	8.50	51,352
Jan 30, 2026	8.50	8.67	8.50	8.50	8.50	707,352
Jan 29, 2026	8.50	9.00	8.00	8.50	8.50	67,546
Jan 28, 2026	8.50	9.00	8.00	8.50	8.50	21,448
Jan 27, 2026	8.50	9.00	8.70	8.50	8.50	57,532
Jan 26, 2026	8.50	9.00	8.00	8.50	8.50	491,399
Jan 23, 2026	8.50	8.75	8.00	8.50	8.50	553,391
Jan 22, 2026	8.00	8.50	8.00	8.25	8.25	1,254,224
Jan 21, 2026	8.00	8.50	7.50	8.00	8.00	89,211
Jan 20, 2026	8.00	8.50	8.09	8.00	8.00	228,708
Jan 19, 2026	8.00	8.50	7.50	8.00	8.00	61,337
Jan 16, 2026	8.00	8.00	7.50	8.00	8.00	10,039
Jan 15, 2026	8.00	8.02	8.02	8.00	8.00	6,234
Jan 14, 2026	8.00	8.00	8.00	8.00	8.00	-
Jan 13, 2026	8.00	8.50	7.65	8.00	8.00	682,324
Jan 12, 2026	8.00	7.95	7.93	8.00	8.00	276,000
Jan 9, 2026	8.25	8.50	7.61	8.05	8.05	178,146
Jan 8, 2026	8.25	8.24	8.00	8.25	8.25	22,846
Jan 7, 2026	8.75	9.00	8.00	8.15	8.15	610,624
Jan 6, 2026	8.75	9.00	8.50	8.75	8.75	514,555
Jan 5, 2026	8.75	9.00	8.50	8.75	8.75	352,146
Jan 2, 2026	8.75	9.00	8.50	8.75	8.75	225,254
Dec 31, 2025	8.75	8.92	8.75	8.75	8.75	494,033
Dec 30, 2025	8.75	8.90	8.82	8.75	8.75	263,420
Dec 29, 2025	8.75	9.00	8.82	8.75	8.75	7,344
Dec 24, 2025	8.75	9.00	8.64	8.75	8.75	39,000
Dec 23, 2025	9.00	9.50	8.60	8.60	8.60	194,450
Dec 22, 2025	9.75	10.00	9.00	9.00	9.00	343,162
Dec 19, 2025	9.75	9.89	9.60	9.63	9.63	114,198
Dec 18, 2025	9.75	10.00	9.89	9.75	9.75	25,706
Dec 17, 2025	9.75	10.00	9.50	9.75	9.75	44,348
Dec 16, 2025	10.50	10.50	9.52	9.75	9.75	568,074
Dec 15, 2025	10.25	10.50	10.00	10.25	10.25	52,775
Dec 12, 2025	10.25	10.50	10.00	10.25	10.25	356,107
Dec 11, 2025	10.25	10.40	10.07	10.25	10.25	230,310
Dec 10, 2025	11.25	11.50	10.14	10.25	10.25	794,852
Dec 9, 2025	11.25	11.50	11.50	11.25	11.25	44
Dec 8, 2025	11.25	11.50	11.00	11.25	11.25	127,950
Dec 5, 2025	11.25	11.50	11.00	11.30	11.30	29,367
Dec 4, 2025	11.25	11.20	11.00	11.25	11.25	30,570
Dec 3, 2025	11.25	11.50	11.45	11.25	11.25	107,282
Dec 2, 2025	11.25	11.50	11.20	11.25	11.25	41,551
Dec 1, 2025	11.50	12.00	11.20	11.25	11.25	172,318
Nov 28, 2025	11.25	12.00	11.00	11.50	11.50	465,528
Nov 27, 2025	11.25	11.50	11.00	11.25	11.25	4,204
Nov 26, 2025	11.25	11.25	11.00	11.25	11.25	101,506
Nov 25, 2025	11.25	11.50	11.25	11.25	11.25	96,925
Nov 24, 2025	11.25	11.35	11.11	11.25	11.25	28,110
Nov 21, 2025	11.25	11.46	11.20	11.25	11.25	98,726
Nov 20, 2025	11.25	11.15	11.00	11.25	11.25	10,090
Nov 19, 2025	11.25	11.40	11.07	11.25	11.25	350,000
Nov 18, 2025	11.75	12.00	11.00	11.25	11.25	343,900
Nov 17, 2025	11.75	12.00	11.55	11.75	11.75	6,413
Nov 14, 2025	11.75	12.00	11.50	11.75	11.75	9,336
Nov 13, 2025	11.75	11.50	11.50	11.75	11.75	110
Nov 12, 2025	12.25	12.50	11.50	11.75	11.75	255,569
Nov 11, 2025	12.25	12.50	12.00	12.25	12.25	298,828
Nov 10, 2025	12.25	12.50	12.00	12.25	12.25	61,999
Nov 7, 2025	12.25	12.06	12.06	12.25	12.25	2,045
Nov 6, 2025	12.25	12.50	12.00	12.25	12.25	71,850
Nov 5, 2025	12.75	13.00	12.05	12.25	12.25	193,108
Nov 4, 2025	12.75	13.00	12.66	13.00	13.00	60,538
Nov 3, 2025	13.25	13.50	12.50	12.75	12.75	293,260
Oct 31, 2025	13.00	13.50	13.00	13.25	13.25	62,999
Oct 30, 2025	13.25	13.50	13.00	13.50	13.50	28,443

Mobilize your Website

View Site in Mobile | Classic

Share by: