Oxford Metrics (OMG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Metrics

Date Open High Low Close* Volume
29/07/2014 27.75p 28.25p 27.15p 27.75p 7194
28/07/2014 27.75p 28.25p 27.00p 27.75p 143000
25/07/2014 27.75p 28.35p 27.15p 27.75p 0
24/07/2014 27.75p 28.35p 27.15p 27.75p 0
23/07/2014 27.75p 28.35p 27.15p 27.75p 69040
22/07/2014 27.75p 28.35p 27.16p 27.75p 7340
21/07/2014 27.75p 27.75p 27.15p 27.75p 0
18/07/2014 27.75p 27.75p 27.15p 27.75p 14491
17/07/2014 27.75p 28.50p 27.75p 27.75p 0
16/07/2014 27.75p 28.50p 27.75p 27.75p 35797
15/07/2014 27.75p 27.95p 27.50p 27.75p 29661
14/07/2014 27.75p 27.75p 27.00p 27.75p 23738
11/07/2014 28.50p 28.50p 27.00p 27.75p 47342
10/07/2014 28.50p 28.50p 28.00p 28.50p 10000
09/07/2014 27.00p 29.30p 26.40p 28.50p 78508
08/07/2014 27.00p 27.00p 26.40p 27.00p 50354
07/07/2014 27.00p 27.00p 26.00p 27.00p 94018
04/07/2014 27.00p 27.40p 26.00p 27.00p 170130
03/07/2014 26.75p 27.00p 25.00p 27.00p 50000
02/07/2014 27.00p 27.20p 25.50p 26.75p 134017
01/07/2014 27.00p 27.18p 26.02p 27.00p 3500
30/06/2014 27.00p 27.50p 26.03p 27.00p 112
27/06/2014 27.00p 27.17p 26.00p 27.00p 116710
26/06/2014 27.00p 27.00p 25.50p 27.00p 109242
25/06/2014 27.00p 27.50p 26.03p 27.00p 5070
24/06/2014 27.00p 27.40p 27.00p 27.00p 0
23/06/2014 27.00p 27.40p 27.00p 27.00p 18
20/06/2014 27.00p 27.00p 26.00p 27.00p 8607
19/06/2014 27.00p 27.00p 26.40p 27.00p 10000
18/06/2014 27.00p 27.00p 26.60p 27.00p 75608
17/06/2014 27.00p 27.50p 26.60p 27.00p 27411
16/06/2014 27.00p 27.00p 26.60p 27.00p 2000
13/06/2014 27.00p 27.50p 26.50p 27.00p 0
12/06/2014 27.00p 27.50p 26.50p 27.00p 64058
11/06/2014 27.00p 27.50p 27.00p 27.00p 147
10/06/2014 26.63p 27.00p 26.63p 27.00p 56399
09/06/2014 26.25p 26.85p 26.25p 26.63p 75655
06/06/2014 26.25p 27.00p 26.25p 26.25p 14852
05/06/2014 26.00p 26.67p 26.00p 26.25p 37400
04/06/2014 27.50p 27.50p 25.80p 26.00p 248768
03/06/2014 27.50p 28.50p 27.50p 27.50p 25000
02/06/2014 27.50p 28.00p 27.00p 27.50p 97805
30/05/2014 27.50p 28.25p 27.10p 27.50p 0
29/05/2014 28.25p 28.25p 27.10p 27.50p 61337
28/05/2014 28.25p 28.25p 27.50p 28.25p 0
27/05/2014 28.25p 28.25p 27.65p 28.25p 391
23/05/2014 27.25p 29.00p 27.25p 28.25p 171952
22/05/2014 27.25p 27.50p 27.00p 27.25p 0
21/05/2014 27.25p 27.50p 27.00p 27.25p 255000
20/05/2014 27.25p 27.25p 27.13p 27.25p 0
19/05/2014 27.25p 27.25p 27.13p 27.25p 0
16/05/2014 27.25p 27.25p 27.13p 27.25p 66292
15/05/2014 27.25p 27.50p 27.12p 27.25p 0
14/05/2014 27.25p 27.50p 27.12p 27.25p 6413
13/05/2014 27.25p 27.25p 27.10p 27.25p 86752
12/05/2014 27.25p 27.50p 26.00p 26.00p 1936
09/05/2014 27.25p 27.25p 26.00p 26.00p 52000
08/05/2014 27.25p 27.50p 27.25p 27.25p 25000
07/05/2014 27.25p 27.25p 26.00p 27.25p 115953
06/05/2014 28.00p 28.00p 26.00p 27.25p 166443
02/05/2014 28.00p 28.50p 26.75p 28.00p 187201
01/05/2014 29.00p 29.00p 27.40p 28.00p 114272
30/04/2014 29.00p 29.50p 27.75p 29.00p 26878
29/04/2014 29.00p 29.00p 27.75p 29.00p 25000
28/04/2014 29.00p 29.40p 28.00p 29.00p 59250
25/04/2014 29.00p 29.60p 28.00p 29.00p 18410
24/04/2014 29.00p 29.00p 28.00p 29.00p 511696
23/04/2014 29.00p 29.60p 29.00p 29.00p 10
22/04/2014 29.50p 29.50p 29.00p 29.50p 25000
17/04/2014 29.50p 29.50p 29.15p 29.50p 10014
16/04/2014 27.50p 30.00p 27.40p 29.50p 986199
15/04/2014 27.50p 27.50p 27.25p 27.50p 1788
14/04/2014 27.50p 27.90p 27.25p 27.50p 56030
11/04/2014 27.50p 27.50p 27.00p 27.50p 207371
10/04/2014 27.50p 28.50p 27.00p 27.50p 89779
09/04/2014 27.50p 28.50p 27.50p 27.50p 0
08/04/2014 27.50p 27.70p 27.50p 27.50p 0
07/04/2014 27.50p 27.70p 27.50p 27.50p 10497
04/04/2014 27.50p 27.70p 27.00p 27.50p 58151
03/04/2014 27.25p 28.50p 26.55p 27.50p 239045
02/04/2014 27.25p 27.35p 26.55p 27.25p 0
01/04/2014 27.25p 27.35p 26.55p 27.25p 211872
31/03/2014 27.25p 27.40p 26.55p 27.25p 113670
28/03/2014 27.00p 27.63p 26.50p 27.50p 517912
27/03/2014 27.00p 27.50p 26.00p 27.00p 168885
26/03/2014 27.00p 27.00p 26.00p 27.00p 18354888
25/03/2014 27.00p 27.00p 26.50p 27.00p 15355
24/03/2014 27.00p 27.00p 26.00p 27.00p 46618
21/03/2014 27.00p 27.00p 26.00p 27.00p 99572
20/03/2014 27.00p 27.00p 26.00p 27.00p 17391
19/03/2014 27.25p 28.00p 26.50p 27.00p 86449
18/03/2014 27.25p 28.00p 26.50p 27.25p 0
17/03/2014 27.25p 28.00p 26.50p 28.00p 30516
14/03/2014 27.25p 27.25p 26.50p 27.25p 34614
13/03/2014 27.25p 27.25p 27.18p 27.25p 18182
12/03/2014 27.25p 27.25p 26.50p 27.25p 2552
11/03/2014 27.25p 28.00p 26.50p 27.25p 9713
10/03/2014 27.25p 27.25p 26.50p 27.25p 10302
07/03/2014 27.25p 27.25p 26.56p 27.25p 11745
06/03/2014 27.25p 27.25p 26.55p 27.25p 57885
05/03/2014 27.00p 27.25p 26.55p 27.25p 32516
04/03/2014 27.00p 27.20p 26.00p 27.00p 10895
03/03/2014 28.25p 28.25p 26.00p 27.00p 46673
28/02/2014 28.25p 28.25p 27.50p 28.25p 2850
27/02/2014 28.25p 28.25p 27.50p 28.25p 22560
26/02/2014 28.25p 28.25p 27.50p 28.25p 4500
25/02/2014 28.25p 28.25p 28.25p 28.25p 3500
24/02/2014 26.25p 29.00p 26.25p 28.25p 101992
21/02/2014 26.25p 26.28p 26.25p 26.25p 710
20/02/2014 26.25p 26.30p 25.99p 26.25p 23055
19/02/2014 26.25p 26.30p 26.00p 26.25p 20322
18/02/2014 26.25p 26.50p 25.25p 26.25p 0
17/02/2014 26.25p 26.50p 25.25p 26.25p 0
14/02/2014 26.50p 26.50p 25.25p 26.25p 73837
13/02/2014 26.50p 26.80p 26.00p 26.50p 17316
12/02/2014 26.50p 26.80p 26.00p 26.50p 0
11/02/2014 26.75p 26.80p 26.00p 26.50p 31916
10/02/2014 27.00p 27.00p 26.50p 26.75p 29369
07/02/2014 26.75p 27.00p 26.75p 27.00p 36051
06/02/2014 27.25p 27.50p 26.50p 26.75p 26885
05/02/2014 26.75p 27.20p 26.75p 26.75p 15777
04/02/2014 26.75p 26.90p 26.00p 26.75p 49233
03/02/2014 27.25p 27.25p 25.00p 26.75p 105870
31/01/2014 27.25p 27.25p 26.50p 27.25p 27500
30/01/2014 27.25p 27.25p 26.50p 27.25p 2156
29/01/2014 27.25p 27.25p 26.50p 27.25p 0
28/01/2014 27.25p 27.25p 26.50p 27.25p 7462
27/01/2014 27.25p 27.40p 26.50p 27.25p 4853
24/01/2014 27.25p 27.50p 27.00p 27.25p 5000
23/01/2014 27.50p 27.50p 27.00p 27.25p 512000
22/01/2014 27.50p 27.50p 27.00p 27.50p 8157
21/01/2014 27.50p 27.50p 27.00p 27.50p 1428
20/01/2014 27.50p 27.50p 27.00p 27.50p 30159
17/01/2014 27.50p 27.50p 27.00p 27.50p 5900
16/01/2014 27.75p 27.75p 27.00p 27.50p 11012
15/01/2014 27.75p 27.75p 27.00p 27.75p 3050
14/01/2014 27.75p 27.75p 27.00p 27.75p 36773
13/01/2014 27.75p 27.75p 27.00p 27.75p 8952
10/01/2014 27.75p 27.75p 27.50p 27.75p 41746
09/01/2014 27.75p 27.75p 26.50p 27.75p 70608
08/01/2014 27.75p 27.75p 27.20p 27.75p 40000
07/01/2014 27.75p 28.28p 27.13p 27.75p 400226
06/01/2014 27.75p 28.25p 27.30p 27.75p 3000
03/01/2014 27.75p 28.37p 27.25p 27.75p 31223
02/01/2014 28.00p 28.70p 27.34p 27.75p 16204
31/12/2013 28.00p 28.00p 27.00p 28.00p 11000
30/12/2013 27.75p 28.50p 26.80p 27.50p 30670
27/12/2013 27.75p 27.75p 27.20p 27.75p 18961
24/12/2013 27.75p 28.13p 27.75p 27.75p 26000
23/12/2013 27.75p 28.13p 27.00p 27.75p 12000
20/12/2013 27.75p 27.75p 27.00p 27.75p 3000
19/12/2013 27.75p 27.75p 27.00p 27.75p 9017
18/12/2013 27.75p 28.00p 27.23p 27.75p 7612
17/12/2013 28.00p 28.50p 27.00p 27.50p 0
16/12/2013 28.00p 28.50p 27.00p 28.00p 8861
13/12/2013 28.00p 28.00p 27.30p 28.00p 17723
12/12/2013 28.00p 28.00p 28.00p 28.00p 57
11/12/2013 28.00p 28.70p 27.30p 27.50p 12196
10/12/2013 28.00p 28.75p 27.00p 28.00p 23038
09/12/2013 27.25p 28.00p 27.25p 28.00p 491745
06/12/2013 27.00p 28.00p 26.20p 27.50p 77856
05/12/2013 26.50p 27.70p 25.50p 27.00p 37255
04/12/2013 27.75p 27.90p 26.39p 27.50p 55137
03/12/2013 29.00p 29.00p 27.50p 27.75p 41000
02/12/2013 29.00p 29.20p 29.00p 29.00p 6407
29/11/2013 29.00p 29.20p 28.00p 29.00p 3486
28/11/2013 29.00p 29.20p 28.00p 29.00p 3323
27/11/2013 28.00p 29.00p 28.00p 29.00p 6949
26/11/2013 27.50p 29.00p 27.50p 28.00p 73411
25/11/2013 26.75p 27.47p 26.00p 27.25p 47192
22/11/2013 26.75p 27.00p 26.00p 26.75p 6469738
21/11/2013 26.50p 26.80p 26.00p 26.75p 128235
20/11/2013 26.75p 26.75p 26.18p 26.50p 21102
19/11/2013 27.38p 27.38p 26.38p 26.75p 22783
18/11/2013 27.50p 27.50p 26.80p 27.38p 38297
15/11/2013 27.25p 27.50p 26.60p 27.50p 61569
14/11/2013 27.50p 27.68p 27.00p 27.25p 73740
13/11/2013 28.00p 28.00p 27.00p 27.50p 23076
12/11/2013 28.00p 28.20p 27.00p 28.00p 1384151
11/11/2013 28.00p 28.15p 27.00p 28.00p 14997
08/11/2013 28.00p 28.15p 27.00p 28.00p 57737
07/11/2013 28.25p 28.25p 27.00p 28.00p 25756
06/11/2013 28.25p 28.25p 27.53p 28.25p 10723
05/11/2013 28.25p 28.25p 27.50p 28.25p 47100
04/11/2013 28.25p 28.25p 28.20p 28.25p 14000
01/11/2013 28.25p 28.25p 27.50p 28.25p 12834
31/10/2013 28.50p 28.50p 27.00p 28.25p 87243
30/10/2013 28.50p 28.50p 27.50p 28.50p 11061
29/10/2013 28.50p 28.50p 28.20p 28.50p 2428
28/10/2013 28.50p 28.50p 27.50p 28.50p 198492
25/10/2013 28.50p 28.50p 27.50p 28.50p 2135237
24/10/2013 28.75p 28.75p 27.50p 28.50p 12381
23/10/2013 27.25p 29.37p 24.95p 28.75p 4296069
22/10/2013 29.50p 29.50p 28.50p 29.37p 146403
21/10/2013 29.50p 29.99p 29.00p 29.50p 11328
18/10/2013 30.00p 30.00p 29.00p 29.50p 105120
17/10/2013 30.00p 30.00p 29.90p 30.00p 8000
16/10/2013 31.00p 31.00p 28.50p 30.00p 87706
15/10/2013 31.00p 31.25p 31.00p 31.00p 13189
14/10/2013 30.50p 31.25p 30.00p 31.00p 65074

*Close Price adjusted for both dividends and splits