Omega Diagnostics Group (ODX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Omega Diagnostics Group

Date Open High Low Close* Volume
30/05/2017 26.25p 26.95p 26.15p 26.50p 118768
26/05/2017 26.50p 26.88p 26.23p 26.25p 72109
25/05/2017 24.75p 28.01p 24.56p 26.50p 352069
24/05/2017 24.75p 24.94p 24.55p 24.75p 169211
23/05/2017 23.75p 24.80p 23.65p 24.75p 81320
22/05/2017 23.63p 24.00p 23.50p 23.75p 109243
19/05/2017 23.75p 23.75p 23.63p 23.63p 152797
18/05/2017 24.25p 24.25p 23.75p 23.75p 106291
17/05/2017 24.38p 24.38p 24.15p 24.25p 20000
16/05/2017 24.75p 24.75p 24.15p 24.38p 101836
15/05/2017 23.63p 24.90p 23.63p 24.75p 168468
12/05/2017 23.75p 23.75p 23.60p 23.63p 74406
11/05/2017 23.75p 23.75p 23.75p 23.75p 0
10/05/2017 23.75p 25.09p 23.75p 23.75p 23666
09/05/2017 24.75p 24.75p 23.55p 23.75p 132541
08/05/2017 24.75p 24.85p 24.56p 24.75p 16264
05/05/2017 23.63p 24.85p 23.60p 24.75p 207275
04/05/2017 22.88p 23.75p 22.88p 23.63p 133970
03/05/2017 22.75p 23.50p 22.75p 22.88p 81044
02/05/2017 22.75p 22.94p 22.56p 22.75p 24199
28/04/2017 23.00p 23.00p 22.65p 22.75p 12652
27/04/2017 23.00p 23.38p 22.50p 23.00p 73358
26/04/2017 23.00p 23.45p 22.84p 23.00p 163839
25/04/2017 25.25p 25.66p 22.84p 23.00p 380293
24/04/2017 22.25p 24.00p 22.25p 23.63p 196265
21/04/2017 21.00p 22.50p 21.00p 22.25p 289745
20/04/2017 21.25p 21.40p 20.50p 21.00p 133537
19/04/2017 21.25p 21.25p 21.00p 21.25p 170470
18/04/2017 21.38p 21.66p 21.22p 21.25p 55769
13/04/2017 21.63p 21.63p 21.00p 21.38p 101507
12/04/2017 21.63p 22.10p 21.63p 21.63p 2658
11/04/2017 21.75p 21.75p 21.29p 21.63p 25500
10/04/2017 21.75p 22.70p 21.30p 21.75p 271059
07/04/2017 21.75p 21.85p 21.75p 21.75p 11000
06/04/2017 21.75p 21.95p 21.65p 21.75p 96081
05/04/2017 22.50p 23.00p 21.53p 21.75p 17500
04/04/2017 22.75p 22.75p 21.50p 22.50p 125781
03/04/2017 23.13p 23.19p 22.10p 22.75p 81674
31/03/2017 23.13p 23.13p 23.00p 23.13p 9196
30/03/2017 23.25p 23.50p 23.00p 23.13p 5415
29/03/2017 24.75p 25.00p 23.06p 23.25p 207720
28/03/2017 23.75p 24.94p 22.00p 23.25p 454467
27/03/2017 21.88p 24.00p 21.88p 23.00p 83313
24/03/2017 21.25p 22.70p 21.25p 21.88p 495269
23/03/2017 21.13p 21.25p 21.05p 21.25p 18310
22/03/2017 21.25p 21.25p 21.01p 21.13p 197506
21/03/2017 21.13p 22.00p 21.13p 21.25p 124305
20/03/2017 21.13p 21.50p 21.01p 21.13p 26932
17/03/2017 20.63p 21.50p 20.63p 21.13p 37738
16/03/2017 20.25p 20.63p 20.25p 20.63p 66000
15/03/2017 20.25p 20.50p 20.25p 20.25p 20456
14/03/2017 20.25p 20.25p 20.25p 20.25p 0
13/03/2017 20.38p 20.44p 20.25p 20.25p 45460
10/03/2017 20.75p 21.40p 20.02p 20.38p 82000
09/03/2017 20.75p 21.75p 20.75p 20.75p 184975
08/03/2017 21.88p 21.88p 20.75p 20.75p 120728
07/03/2017 21.00p 22.55p 21.00p 21.88p 154121
06/03/2017 20.75p 22.00p 20.75p 21.00p 124799
03/03/2017 19.25p 20.50p 19.25p 20.13p 290071
02/03/2017 19.88p 19.88p 19.15p 19.25p 120446
01/03/2017 19.25p 20.11p 19.25p 19.88p 114438
28/02/2017 18.25p 19.40p 18.25p 19.25p 202211
27/02/2017 18.25p 18.75p 17.90p 18.25p 430715
24/02/2017 18.25p 18.58p 17.85p 18.25p 30000
23/02/2017 18.13p 18.35p 18.13p 18.25p 17722
22/02/2017 18.13p 18.13p 17.75p 18.13p 0
21/02/2017 18.38p 18.38p 17.75p 18.13p 50010
20/02/2017 18.38p 18.38p 18.00p 18.38p 18000
17/02/2017 17.25p 18.38p 17.25p 18.38p 116905
16/02/2017 17.50p 17.87p 17.25p 17.25p 47756
15/02/2017 17.50p 17.80p 17.35p 17.50p 126539
14/02/2017 17.50p 17.50p 17.50p 17.50p 0
13/02/2017 17.75p 18.18p 17.30p 17.50p 39943
10/02/2017 17.75p 18.00p 17.75p 17.75p 26665
09/02/2017 18.38p 18.38p 17.75p 17.75p 38144
08/02/2017 18.38p 18.38p 18.15p 18.38p 76004
07/02/2017 18.50p 18.50p 17.78p 18.38p 17765
06/02/2017 18.50p 18.75p 18.00p 18.50p 84326
03/02/2017 18.38p 18.50p 17.91p 18.50p 50052
02/02/2017 18.38p 18.38p 17.78p 18.38p 84649
01/02/2017 18.38p 18.38p 17.78p 18.38p 16067
31/01/2017 18.38p 18.40p 17.77p 18.38p 151526
30/01/2017 18.00p 18.47p 18.00p 18.38p 76726
27/01/2017 17.50p 18.00p 17.25p 18.00p 299782
26/01/2017 17.25p 17.50p 17.25p 17.50p 43328
25/01/2017 17.25p 17.33p 17.25p 17.25p 37371
24/01/2017 17.25p 17.50p 17.20p 17.25p 96500
23/01/2017 17.75p 17.87p 17.11p 17.25p 46267
20/01/2017 18.13p 18.13p 17.50p 17.75p 27841
19/01/2017 17.87p 18.13p 17.75p 18.13p 13000
18/01/2017 18.13p 18.13p 17.75p 17.87p 16145
17/01/2017 18.13p 18.13p 18.00p 18.13p 75000
16/01/2017 18.13p 18.13p 17.84p 18.13p 18074
13/01/2017 18.13p 18.28p 18.11p 18.13p 88000
12/01/2017 18.13p 18.28p 18.13p 18.13p 1012
11/01/2017 18.50p 18.50p 17.84p 18.13p 75122
10/01/2017 18.25p 18.25p 17.69p 18.25p 1065308
09/01/2017 18.25p 18.25p 17.58p 18.25p 59838
06/01/2017 18.25p 18.25p 17.90p 18.25p 2737
05/01/2017 18.25p 18.25p 17.50p 18.25p 15902
04/01/2017 17.75p 18.25p 17.50p 18.25p 124662
03/01/2017 17.87p 18.00p 17.63p 17.75p 7029
30/12/2016 17.87p 18.10p 17.63p 17.87p 2681
29/12/2016 17.87p 18.10p 17.61p 17.87p 57763
28/12/2016 17.75p 18.25p 17.38p 17.87p 316028
23/12/2016 17.75p 17.75p 17.55p 17.75p 50000
22/12/2016 17.75p 18.00p 17.55p 17.75p 2400
21/12/2016 17.38p 18.00p 17.38p 17.75p 333810
20/12/2016 17.25p 17.40p 16.60p 17.38p 49176
19/12/2016 17.50p 17.50p 17.15p 17.25p 47401
16/12/2016 17.50p 17.94p 17.50p 17.50p 29366
15/12/2016 18.25p 18.25p 17.50p 17.50p 110656
14/12/2016 18.25p 18.50p 18.25p 18.50p 0
13/12/2016 18.50p 18.50p 18.05p 18.25p 50318
12/12/2016 18.50p 18.50p 18.50p 18.50p 5697
09/12/2016 18.50p 18.50p 17.50p 18.50p 32000
08/12/2016 18.50p 18.50p 18.05p 18.50p 63106
07/12/2016 18.50p 18.60p 18.30p 18.50p 25277
06/12/2016 18.50p 18.80p 18.20p 18.50p 126072
05/12/2016 18.00p 18.90p 17.90p 18.50p 105000
02/12/2016 18.00p 18.00p 18.00p 18.00p 0
01/12/2016 18.25p 18.25p 17.50p 18.00p 33353
30/11/2016 18.25p 18.40p 18.25p 18.25p 529
29/11/2016 18.50p 18.74p 18.00p 18.25p 76453
28/11/2016 18.38p 18.59p 18.30p 18.50p 20758
25/11/2016 18.63p 18.63p 17.85p 18.38p 126428
24/11/2016 17.75p 18.85p 17.75p 18.63p 324377
23/11/2016 17.25p 17.50p 17.03p 17.50p 155511
22/11/2016 17.75p 17.90p 17.00p 17.25p 160203
21/11/2016 17.75p 18.13p 17.56p 17.75p 157202
18/11/2016 17.38p 17.50p 16.70p 17.00p 164322
17/11/2016 17.38p 17.45p 17.02p 17.38p 13848
16/11/2016 17.63p 17.63p 17.25p 17.38p 49943
15/11/2016 17.63p 17.63p 17.50p 17.63p 21576
14/11/2016 16.37p 17.75p 16.28p 17.63p 86017
11/11/2016 16.25p 16.50p 16.25p 16.37p 42019
10/11/2016 16.25p 16.25p 16.25p 16.25p 0
09/11/2016 15.88p 16.41p 15.88p 16.25p 84726
08/11/2016 16.50p 16.75p 16.13p 16.25p 5550
07/11/2016 17.00p 17.00p 16.00p 16.50p 45624
04/11/2016 17.38p 17.38p 16.69p 17.00p 21300
03/11/2016 17.38p 17.38p 17.38p 17.38p 0
02/11/2016 17.38p 17.38p 16.91p 17.38p 1500
01/11/2016 17.50p 17.50p 16.75p 17.38p 31506
31/10/2016 17.50p 17.80p 17.00p 17.50p 15546
28/10/2016 17.50p 17.50p 17.50p 17.50p 0
27/10/2016 17.00p 17.50p 16.81p 17.50p 69617
26/10/2016 17.00p 17.00p 17.00p 17.00p 0
25/10/2016 17.25p 17.30p 16.88p 17.00p 40015
24/10/2016 17.00p 17.40p 16.44p 17.25p 73074
21/10/2016 17.38p 17.38p 16.44p 17.00p 57631
20/10/2016 18.25p 18.25p 17.13p 17.25p 52765
19/10/2016 18.75p 18.75p 18.38p 18.38p 5000
18/10/2016 19.37p 19.37p 18.40p 18.75p 40440
17/10/2016 18.50p 19.99p 18.40p 19.37p 229961
14/10/2016 17.50p 18.25p 17.13p 18.25p 150457
13/10/2016 16.50p 17.84p 16.50p 17.50p 170099
12/10/2016 16.37p 16.80p 16.00p 16.50p 119802
11/10/2016 16.37p 16.60p 15.75p 16.37p 37500
10/10/2016 16.37p 16.59p 15.75p 16.37p 61290
07/10/2016 16.50p 16.50p 15.80p 16.37p 51058
06/10/2016 16.75p 16.75p 16.50p 16.50p 20000
05/10/2016 16.50p 17.25p 16.00p 16.75p 120999
04/10/2016 16.13p 16.50p 15.75p 16.50p 298870
03/10/2016 16.00p 16.25p 15.75p 16.13p 199806
30/09/2016 16.88p 17.00p 15.80p 16.00p 132648
29/09/2016 16.88p 16.88p 16.59p 16.88p 10454
28/09/2016 16.88p 17.00p 16.50p 16.88p 13294
27/09/2016 16.88p 17.10p 16.59p 16.88p 5945
26/09/2016 17.38p 17.38p 16.52p 16.88p 34321
23/09/2016 17.38p 17.38p 17.28p 17.38p 10256
22/09/2016 17.38p 17.38p 17.38p 17.38p 0
21/09/2016 17.38p 17.38p 17.28p 17.38p 5596
20/09/2016 17.38p 17.45p 17.28p 17.38p 33348
19/09/2016 17.25p 17.38p 17.25p 17.38p 40827
16/09/2016 17.25p 17.35p 17.06p 17.25p 29193
15/09/2016 17.25p 17.35p 17.25p 17.25p 23623
14/09/2016 17.13p 17.25p 17.13p 17.25p 17331
13/09/2016 16.37p 17.41p 16.37p 17.13p 73247
12/09/2016 15.75p 16.47p 15.75p 16.37p 147781
09/09/2016 16.13p 16.13p 16.11p 16.13p 51000
08/09/2016 16.13p 16.13p 16.00p 16.13p 69563
07/09/2016 16.13p 16.13p 16.00p 16.13p 33333
06/09/2016 16.25p 16.25p 16.01p 16.13p 22500
05/09/2016 16.75p 16.89p 16.01p 16.25p 86770
02/09/2016 17.50p 17.50p 16.30p 16.75p 79453
01/09/2016 17.63p 17.63p 17.45p 17.50p 44111
31/08/2016 17.63p 17.88p 17.63p 17.63p 8168
30/08/2016 17.50p 17.70p 17.40p 17.63p 31245
26/08/2016 16.88p 17.70p 16.77p 17.50p 57955
25/08/2016 17.25p 17.25p 16.13p 16.88p 441618
24/08/2016 17.50p 17.50p 16.50p 17.25p 184565
23/08/2016 18.00p 18.00p 17.05p 17.50p 29946
22/08/2016 18.25p 18.25p 17.25p 18.00p 44795
19/08/2016 18.25p 18.40p 18.00p 18.25p 20494
18/08/2016 18.25p 18.25p 18.25p 18.25p 0
17/08/2016 18.25p 18.75p 18.25p 18.25p 3195
16/08/2016 18.25p 18.25p 18.00p 18.25p 2700
15/08/2016 18.75p 18.98p 18.00p 18.25p 43529
12/08/2016 18.75p 18.98p 18.01p 18.75p 47408

*Close Price adjusted for both dividends and splits