Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/12/2012 32.86p 33.04p 32.56p 32.86p 19598
24/12/2012 32.86p 32.86p 32.84p 32.86p 4654
21/12/2012 32.86p 33.36p 32.86p 32.86p 3113
20/12/2012 32.61p 33.36p 32.58p 32.86p 8689
19/12/2012 32.61p 33.21p 32.56p 32.61p 8336
18/12/2012 32.86p 33.51p 32.37p 32.61p 48666
17/12/2012 32.86p 34.35p 32.16p 32.86p 67112
14/12/2012 33.36p 33.54p 31.86p 32.86p 13780
13/12/2012 33.36p 33.36p 31.86p 33.36p 38077
12/12/2012 33.36p 33.70p 33.21p 33.36p 36272
11/12/2012 32.49p 34.35p 32.49p 33.36p 96264
10/12/2012 32.36p 33.26p 32.16p 32.49p 131763
07/12/2012 32.86p 33.36p 32.07p 32.36p 246321
06/12/2012 36.10p 37.09p 31.37p 32.86p 631314
05/12/2012 33.61p 34.61p 33.27p 33.86p 34743
04/12/2012 33.36p 34.85p 32.86p 33.61p 182605
03/12/2012 33.36p 33.36p 32.98p 33.36p 12205
30/11/2012 35.85p 35.85p 32.36p 33.36p 200547
29/11/2012 36.34p 36.54p 34.85p 35.85p 47101
28/11/2012 34.85p 37.34p 34.85p 36.34p 488419
27/11/2012 31.86p 36.59p 31.86p 34.85p 131740
26/11/2012 31.37p 33.36p 31.37p 31.86p 135053
23/11/2012 31.37p 33.36p 31.37p 31.37p 44276
22/11/2012 31.37p 32.36p 31.12p 31.37p 201530
21/11/2012 31.61p 31.86p 30.87p 31.37p 295640
20/11/2012 31.61p 31.61p 31.24p 31.61p 55235
19/11/2012 31.61p 32.36p 31.26p 31.61p 25402
16/11/2012 31.61p 32.36p 31.24p 31.61p 28833
15/11/2012 32.11p 32.36p 31.61p 31.61p 138945
14/11/2012 32.11p 32.36p 31.86p 32.11p 131800
13/11/2012 32.11p 32.76p 31.86p 32.11p 151868
12/11/2012 32.11p 33.86p 31.86p 32.11p 427198
09/11/2012 30.62p 32.86p 29.87p 32.11p 146920
08/11/2012 30.87p 30.87p 30.37p 30.62p 185133
07/11/2012 30.87p 31.86p 30.37p 30.87p 0
06/11/2012 30.37p 31.86p 30.37p 30.87p 260229
05/11/2012 29.75p 30.87p 29.75p 30.37p 161420
02/11/2012 29.75p 30.87p 29.62p 29.75p 27417
01/11/2012 29.62p 30.62p 29.62p 29.62p 15490
31/10/2012 29.25p 29.62p 29.25p 29.62p 401712
30/10/2012 29.62p 29.62p 29.22p 29.25p 27134
29/10/2012 29.13p 30.27p 29.08p 29.62p 162218
26/10/2012 29.13p 29.37p 29.03p 29.13p 13056
25/10/2012 29.37p 30.17p 29.13p 29.13p 56506
24/10/2012 28.63p 29.87p 28.48p 29.37p 70606
23/10/2012 30.00p 30.12p 28.38p 28.88p 168542
22/10/2012 25.14p 31.86p 25.14p 30.00p 1226994
19/10/2012 24.15p 24.15p 24.15p 24.15p 7365
18/10/2012 24.15p 24.15p 23.90p 24.15p 0
17/10/2012 24.15p 24.15p 23.90p 24.15p 1004
16/10/2012 24.40p 24.40p 23.90p 24.15p 10000
15/10/2012 25.39p 25.39p 23.90p 24.89p 87615
12/10/2012 25.39p 25.39p 24.40p 25.39p 25107
11/10/2012 25.39p 25.39p 24.99p 25.39p 0
10/10/2012 25.39p 25.39p 24.99p 25.39p 2447
09/10/2012 25.39p 25.39p 24.89p 25.39p 17575
08/10/2012 25.39p 25.39p 24.94p 25.39p 3504
05/10/2012 25.39p 25.39p 24.89p 25.39p 52624
04/10/2012 25.89p 25.99p 24.88p 25.39p 56995
03/10/2012 25.89p 26.14p 25.89p 25.89p 704
02/10/2012 25.89p 26.11p 25.14p 25.89p 22209
01/10/2012 25.89p 26.04p 25.39p 25.89p 1064536
28/09/2012 25.89p 26.09p 25.29p 25.89p 29163
27/09/2012 25.89p 26.11p 25.39p 25.89p 0
26/09/2012 25.64p 26.11p 25.39p 25.89p 1280516
25/09/2012 25.64p 26.09p 25.32p 25.64p 2290550
24/09/2012 25.89p 26.39p 25.07p 25.64p 1010028
21/09/2012 24.89p 25.14p 24.78p 25.14p 10043
20/09/2012 24.89p 24.97p 24.89p 24.89p 256585
19/09/2012 24.89p 24.89p 24.00p 24.89p 5021
18/09/2012 24.89p 25.59p 24.25p 24.89p 55937
17/09/2012 24.89p 24.89p 24.42p 24.89p 5021
14/09/2012 24.89p 24.89p 24.15p 24.89p 0
13/09/2012 24.15p 24.89p 24.15p 24.89p 50214
12/09/2012 24.15p 24.15p 23.40p 24.15p 502
11/09/2012 24.15p 24.15p 23.40p 24.15p 0
10/09/2012 24.15p 24.15p 23.40p 24.15p 4862
07/09/2012 24.15p 24.15p 23.40p 24.15p 35173
06/09/2012 24.15p 24.40p 23.65p 24.15p 0
05/09/2012 24.40p 24.40p 23.65p 24.15p 12051
04/09/2012 24.40p 24.40p 23.90p 24.40p 0
03/09/2012 24.40p 24.40p 23.90p 24.40p 1545
31/08/2012 24.40p 24.40p 23.90p 24.40p 2511
30/08/2012 24.40p 24.40p 23.90p 24.40p 0
29/08/2012 24.40p 24.40p 23.90p 24.40p 11474
28/08/2012 24.40p 24.40p 23.90p 24.40p 0
24/08/2012 24.15p 24.40p 23.90p 24.40p 90988
23/08/2012 24.15p 24.15p 23.40p 24.15p 90385
22/08/2012 24.15p 24.15p 23.40p 24.15p 22692
21/08/2012 23.90p 24.15p 23.00p 24.15p 50901
20/08/2012 23.90p 23.90p 23.00p 23.90p 0
17/08/2012 23.90p 23.90p 23.00p 23.90p 5021
16/08/2012 23.90p 23.90p 23.00p 23.90p 10143
15/08/2012 23.90p 24.89p 22.45p 23.90p 0
14/08/2012 23.65p 24.89p 22.45p 23.90p 26172
13/08/2012 23.65p 23.65p 22.53p 23.65p 0
10/08/2012 23.65p 23.65p 22.53p 23.65p 2566
09/08/2012 23.65p 23.65p 22.70p 23.65p 0
08/08/2012 23.65p 23.65p 22.70p 23.65p 5021
07/08/2012 23.65p 23.65p 22.73p 23.65p 0
06/08/2012 23.65p 23.65p 22.73p 23.65p 7555
03/08/2012 23.15p 23.90p 22.20p 23.65p 18758
02/08/2012 23.15p 23.40p 22.20p 23.15p 0
01/08/2012 23.15p 23.40p 22.20p 23.15p 0
31/07/2012 23.40p 23.40p 22.20p 23.15p 15566
30/07/2012 23.15p 23.40p 22.20p 23.40p 0
27/07/2012 23.15p 23.15p 22.20p 23.15p 8034
26/07/2012 23.15p 23.15p 22.20p 23.15p 5358
25/07/2012 23.15p 23.15p 22.16p 23.15p 0
24/07/2012 23.15p 23.15p 22.16p 23.15p 0
23/07/2012 23.15p 23.15p 22.16p 23.15p 761244
20/07/2012 23.15p 24.27p 23.15p 23.15p 94
19/07/2012 23.15p 23.15p 22.20p 23.15p 4519
18/07/2012 23.40p 23.40p 22.60p 23.15p 10545
17/07/2012 23.15p 23.90p 22.01p 23.40p 82984
16/07/2012 23.15p 23.15p 22.16p 23.15p 239019
13/07/2012 23.15p 23.15p 22.30p 23.15p 14698
12/07/2012 23.40p 23.70p 22.26p 23.15p 14525
11/07/2012 23.15p 23.90p 22.01p 23.40p 57746
10/07/2012 23.15p 23.90p 21.91p 23.15p 56293
09/07/2012 23.15p 23.15p 21.91p 23.15p 4058
06/07/2012 23.15p 23.75p 23.15p 23.15p 20086
05/07/2012 23.15p 23.40p 21.91p 23.15p 14060
04/07/2012 23.15p 23.65p 22.90p 23.15p 0
03/07/2012 23.65p 23.65p 22.90p 23.15p 15064
02/07/2012 23.65p 23.65p 22.90p 23.65p 244
29/06/2012 23.65p 23.93p 23.40p 23.65p 10143
28/06/2012 23.65p 23.80p 22.90p 23.65p 30128
27/06/2012 23.90p 23.90p 22.20p 23.65p 108836
26/06/2012 24.40p 24.40p 22.90p 23.90p 13819
25/06/2012 24.40p 24.40p 23.40p 24.40p 0
22/06/2012 24.40p 24.40p 23.40p 24.40p 60257
21/06/2012 24.40p 24.89p 24.40p 24.40p 92
20/06/2012 24.40p 24.40p 23.15p 24.40p 0
19/06/2012 24.40p 24.40p 23.15p 24.40p 100428
18/06/2012 24.89p 24.89p 23.90p 24.40p 5021
15/06/2012 24.89p 24.89p 24.88p 24.89p 0
14/06/2012 24.89p 24.89p 24.88p 24.89p 0
13/06/2012 24.89p 24.89p 24.88p 24.89p 10043
12/06/2012 25.39p 25.39p 23.90p 24.89p 28143
11/06/2012 25.39p 25.39p 23.90p 25.39p 0
08/06/2012 25.39p 25.39p 23.90p 25.39p 60257
07/06/2012 25.89p 25.89p 24.89p 25.39p 1616890
06/06/2012 25.89p 26.34p 24.89p 25.89p 9042
01/06/2012 25.89p 25.89p 24.57p 25.89p 10043
31/05/2012 25.89p 25.89p 24.89p 25.89p 0
30/05/2012 25.89p 25.89p 24.89p 25.89p 118505
29/05/2012 25.89p 25.89p 23.90p 25.89p 296262
28/05/2012 25.89p 26.39p 25.89p 25.89p 184
25/05/2012 25.89p 25.89p 24.89p 25.89p 345472
24/05/2012 25.89p 25.89p 24.89p 25.89p 0
23/05/2012 25.89p 25.89p 24.89p 25.89p 184
22/05/2012 25.89p 26.49p 24.89p 25.89p 200943
21/05/2012 25.89p 25.89p 24.89p 25.89p 9549
18/05/2012 25.89p 25.89p 25.14p 25.89p 4821
17/05/2012 25.89p 26.59p 25.21p 25.89p 22094
16/05/2012 24.40p 25.89p 23.05p 25.89p 25086
15/05/2012 24.40p 24.40p 24.40p 24.40p 4017
14/05/2012 23.65p 23.90p 23.65p 23.90p 25710
11/05/2012 23.65p 24.40p 21.91p 23.65p 0
10/05/2012 23.65p 24.40p 21.91p 23.65p 0
09/05/2012 24.40p 24.40p 21.91p 23.65p 83556
08/05/2012 24.40p 24.40p 23.00p 24.40p 0
04/05/2012 24.40p 24.40p 23.00p 24.40p 413674
03/05/2012 24.40p 24.69p 22.90p 24.40p 104546
02/05/2012 24.64p 24.64p 23.40p 24.40p 473016
01/05/2012 24.64p 24.64p 23.90p 24.64p 84359
30/04/2012 24.64p 24.64p 22.90p 24.64p 30128
27/04/2012 24.64p 24.64p 23.40p 24.64p 1062
26/04/2012 24.64p 24.89p 23.40p 24.64p 28198
25/04/2012 24.40p 24.40p 23.40p 24.40p 6026
24/04/2012 24.40p 24.54p 24.40p 24.40p 1062
23/04/2012 24.40p 24.59p 23.50p 24.40p 0
20/04/2012 24.40p 24.59p 23.50p 24.40p 1600
19/04/2012 24.40p 24.40p 23.40p 24.40p 130556
18/04/2012 25.14p 25.14p 23.90p 24.40p 21887
17/04/2012 25.14p 25.14p 24.89p 25.14p 0
16/04/2012 25.14p 25.14p 24.89p 25.14p 0
13/04/2012 25.14p 25.14p 24.89p 25.14p 130556
12/04/2012 25.14p 25.29p 24.40p 25.14p 5304
11/04/2012 25.14p 25.14p 24.47p 25.14p 0
10/04/2012 25.14p 25.14p 24.47p 25.14p 1245
05/04/2012 25.89p 26.14p 23.40p 25.14p 294856
04/04/2012 24.89p 26.39p 24.15p 25.89p 102939
03/04/2012 24.89p 25.43p 23.90p 24.89p 19081
02/04/2012 25.02p 25.89p 24.15p 24.89p 67990
30/03/2012 26.14p 26.14p 25.52p 25.52p 12353
29/03/2012 26.14p 26.59p 25.89p 26.14p 0
28/03/2012 26.39p 26.59p 25.89p 26.14p 14434
27/03/2012 25.89p 26.88p 25.89p 26.39p 10043
26/03/2012 25.89p 25.89p 24.89p 25.89p 54554
23/03/2012 25.89p 26.09p 25.31p 25.89p 35734
22/03/2012 24.89p 26.88p 24.89p 25.89p 54773
21/03/2012 24.89p 24.89p 24.15p 24.89p 57244
20/03/2012 24.89p 25.89p 24.89p 24.89p 0
19/03/2012 24.89p 25.89p 24.89p 24.89p 53724
16/03/2012 24.89p 25.51p 24.89p 24.89p 10043
15/03/2012 24.89p 25.64p 24.12p 24.89p 24314
14/03/2012 24.89p 25.34p 24.89p 24.89p 0
13/03/2012 24.89p 25.34p 24.89p 24.89p 835

*Close Price adjusted for both dividends and splits