Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2023 92.00p 92.50p 91.64p 92.00p 163031
31/05/2023 92.00p 92.50p 91.76p 92.00p 31353
30/05/2023 92.00p 93.00p 91.64p 92.00p 64331
26/05/2023 92.00p 92.65p 91.70p 92.00p 52349
25/05/2023 92.00p 93.00p 91.35p 92.00p 28309
24/05/2023 92.50p 92.66p 91.15p 92.00p 52194
23/05/2023 91.50p 93.85p 91.35p 92.50p 53861
22/05/2023 92.00p 92.18p 91.23p 91.50p 954222
19/05/2023 92.00p 92.30p 91.72p 92.00p 37943
18/05/2023 92.00p 92.90p 91.00p 92.00p 19597
17/05/2023 92.50p 93.40p 91.00p 92.00p 96011
16/05/2023 91.00p 92.00p 90.45p 91.00p 185032
15/05/2023 93.00p 93.00p 90.00p 91.00p 107218
12/05/2023 93.00p 93.65p 92.00p 93.00p 90100
11/05/2023 93.00p 93.76p 92.15p 93.00p 61182
10/05/2023 93.00p 93.59p 92.15p 93.00p 107379
09/05/2023 93.00p 93.75p 92.15p 93.00p 118713
05/05/2023 93.00p 93.76p 92.00p 93.00p 88757
04/05/2023 93.00p 93.76p 92.11p 93.00p 90816
03/05/2023 95.00p 95.00p 92.00p 93.00p 873167
02/05/2023 95.00p 95.00p 93.48p 95.00p 148117
28/04/2023 95.00p 95.90p 93.00p 95.00p 30327
27/04/2023 96.50p 96.50p 94.00p 95.00p 1540337
26/04/2023 98.00p 98.00p 96.00p 96.50p 114761
25/04/2023 97.50p 98.00p 96.51p 98.00p 18641
24/04/2023 98.00p 98.00p 96.40p 97.50p 64625
21/04/2023 98.00p 98.22p 96.00p 98.00p 38467
20/04/2023 98.00p 98.00p 96.28p 98.00p 80466
19/04/2023 98.00p 98.00p 96.52p 98.00p 933769
18/04/2023 98.00p 98.01p 96.55p 98.00p 418001
17/04/2023 98.00p 98.30p 96.52p 98.00p 38474
14/04/2023 98.00p 98.00p 96.60p 98.00p 613774
13/04/2023 98.00p 99.40p 96.00p 98.00p 58625
12/04/2023 98.00p 98.64p 96.15p 98.00p 44623
11/04/2023 96.50p 98.89p 96.13p 98.00p 45933
06/04/2023 97.50p 97.50p 95.16p 96.50p 151662
05/04/2023 97.50p 98.68p 96.55p 97.50p 400947
04/04/2023 99.00p 99.00p 95.00p 97.50p 130794
03/04/2023 99.00p 101.00p 97.04p 99.00p 35232
31/03/2023 99.00p 99.00p 97.28p 99.00p 186677
30/03/2023 99.50p 99.50p 97.00p 99.00p 172532
29/03/2023 98.50p 100.53p 97.86p 99.50p 169169
28/03/2023 98.50p 98.50p 97.03p 98.50p 769035
27/03/2023 98.50p 99.50p 97.03p 98.50p 92973
24/03/2023 101.50p 101.50p 97.00p 98.50p 348674
23/03/2023 101.50p 102.28p 100.00p 101.50p 73914
22/03/2023 101.50p 102.70p 100.52p 101.50p 143828
21/03/2023 99.50p 103.00p 99.35p 101.50p 683133
20/03/2023 102.50p 103.48p 97.28p 99.50p 244960
17/03/2023 102.50p 104.00p 101.00p 102.50p 123832
16/03/2023 100.00p 102.88p 99.00p 102.50p 214334
15/03/2023 100.00p 101.00p 98.00p 100.00p 84885
14/03/2023 101.00p 101.56p 98.00p 99.50p 166950
13/03/2023 103.50p 105.00p 100.15p 101.00p 155085
10/03/2023 104.00p 105.00p 102.00p 103.50p 816310
09/03/2023 105.00p 105.00p 103.21p 104.50p 25234
08/03/2023 105.00p 106.00p 103.91p 105.00p 44308
07/03/2023 105.00p 106.70p 103.25p 105.00p 28628
06/03/2023 106.00p 107.00p 103.77p 105.00p 363612
03/03/2023 106.00p 107.00p 104.00p 106.00p 151655
02/03/2023 103.00p 107.37p 103.00p 106.00p 15756
01/03/2023 103.00p 103.98p 102.98p 103.00p 30934
28/02/2023 105.00p 105.00p 102.03p 103.00p 1074778
27/02/2023 106.00p 106.00p 105.00p 105.00p 113596
24/02/2023 108.00p 109.00p 105.00p 106.00p 216973
23/02/2023 106.00p 109.00p 106.00p 108.00p 110207
22/02/2023 106.50p 106.50p 105.00p 106.00p 97853
21/02/2023 106.50p 106.75p 105.00p 106.50p 14333
20/02/2023 106.50p 106.75p 105.57p 106.50p 13447
17/02/2023 106.50p 106.80p 105.36p 106.50p 40612
16/02/2023 106.50p 107.00p 105.36p 106.50p 33230
15/02/2023 107.00p 107.64p 105.00p 106.50p 939197
14/02/2023 110.00p 110.00p 107.00p 108.00p 159122
13/02/2023 110.00p 110.90p 108.50p 110.00p 6622007
10/02/2023 110.00p 110.00p 108.00p 109.00p 106754
09/02/2023 105.50p 112.00p 104.00p 109.50p 1141643
08/02/2023 104.00p 104.40p 103.58p 104.00p 2190984
07/02/2023 104.00p 104.50p 103.28p 104.00p 253212
06/02/2023 104.00p 104.00p 103.25p 104.00p 294017
03/02/2023 104.00p 104.50p 103.66p 104.00p 13032
02/02/2023 104.00p 104.00p 103.26p 104.00p 119768
01/02/2023 104.00p 105.00p 103.00p 104.00p 84257
31/01/2023 104.00p 104.21p 103.22p 104.00p 470546
30/01/2023 104.00p 104.10p 103.20p 104.00p 67115
27/01/2023 104.00p 105.00p 103.00p 104.00p 128830
26/01/2023 104.00p 104.90p 104.00p 104.00p 165141
25/01/2023 103.50p 105.00p 103.50p 103.50p 149541
24/01/2023 103.50p 104.66p 103.50p 103.50p 11347
23/01/2023 103.50p 105.00p 103.00p 103.50p 156147
20/01/2023 103.00p 105.00p 103.00p 103.50p 11998
19/01/2023 102.00p 104.85p 102.00p 103.00p 51385
18/01/2023 105.00p 105.00p 101.11p 102.00p 140145
17/01/2023 105.00p 105.00p 103.25p 105.00p 63925
16/01/2023 105.00p 107.00p 100.00p 105.00p 917613
13/01/2023 105.50p 105.77p 103.40p 105.00p 98836
12/01/2023 104.50p 105.50p 104.00p 105.50p 14279
11/01/2023 106.50p 107.00p 103.00p 104.50p 152142
10/01/2023 107.50p 108.00p 105.10p 106.50p 1345692
09/01/2023 108.00p 109.18p 106.00p 107.50p 799818
06/01/2023 108.00p 108.00p 106.00p 108.00p 117254
05/01/2023 105.50p 110.00p 105.30p 108.00p 246945
04/01/2023 105.50p 105.50p 104.15p 105.50p 21781
03/01/2023 107.50p 107.50p 104.20p 105.50p 234023
30/12/2022 107.50p 108.80p 105.56p 107.50p 16581
29/12/2022 109.50p 109.50p 105.10p 107.50p 47521
28/12/2022 110.50p 113.00p 108.80p 110.50p 54524
23/12/2022 107.00p 114.00p 107.00p 110.50p 338979
22/12/2022 102.50p 108.00p 101.63p 106.50p 167145
21/12/2022 102.50p 105.00p 100.50p 102.50p 90848
20/12/2022 104.00p 105.12p 100.67p 102.50p 132201
19/12/2022 96.50p 105.38p 96.50p 104.00p 444049
16/12/2022 97.50p 97.88p 95.00p 96.50p 257995
15/12/2022 101.00p 101.10p 97.00p 98.00p 113481
14/12/2022 101.00p 101.50p 100.10p 101.00p 41648
13/12/2022 101.00p 101.80p 100.10p 101.00p 245900
12/12/2022 104.50p 104.50p 100.00p 101.00p 569120
09/12/2022 103.00p 106.40p 103.00p 104.50p 982392
08/12/2022 103.00p 103.80p 103.00p 103.00p 238886
07/12/2022 101.00p 103.98p 100.70p 103.00p 1007252
06/12/2022 92.50p 103.00p 92.50p 101.00p 1229305
05/12/2022 90.50p 92.89p 90.00p 90.50p 155149
02/12/2022 90.50p 92.44p 90.50p 90.50p 36074
01/12/2022 90.50p 91.49p 90.00p 90.50p 33072
30/11/2022 90.50p 91.49p 90.50p 90.50p 22208
29/11/2022 90.50p 91.49p 90.50p 90.50p 5921
28/11/2022 90.50p 91.49p 90.50p 90.50p 13738
25/11/2022 90.50p 93.00p 90.12p 90.50p 39910
24/11/2022 90.00p 91.75p 88.60p 90.50p 56286
23/11/2022 88.50p 91.56p 88.00p 90.00p 139138
22/11/2022 88.00p 89.00p 88.00p 88.00p 7761
21/11/2022 88.00p 89.00p 88.00p 88.00p 93404
18/11/2022 90.50p 90.50p 87.00p 88.00p 253260
17/11/2022 90.50p 92.00p 89.00p 90.50p 90282
16/11/2022 89.00p 91.94p 89.00p 90.50p 42042
15/11/2022 88.50p 91.00p 88.47p 89.00p 9457
14/11/2022 87.00p 90.00p 86.05p 88.50p 34587
11/11/2022 83.50p 88.00p 83.50p 87.00p 90954
10/11/2022 83.00p 84.67p 82.11p 83.50p 40637
09/11/2022 83.00p 84.39p 81.28p 83.00p 15887
08/11/2022 81.00p 84.40p 80.25p 83.00p 207118
07/11/2022 80.50p 80.50p 80.00p 80.50p 25891
04/11/2022 81.00p 82.00p 80.00p 80.50p 21408
03/11/2022 81.00p 81.10p 80.02p 80.50p 30152
02/11/2022 82.50p 82.50p 80.70p 81.00p 72292
01/11/2022 82.50p 82.50p 80.00p 82.00p 120482
31/10/2022 82.00p 84.00p 80.81p 82.00p 29305
28/10/2022 82.00p 82.00p 80.81p 82.00p 23511
27/10/2022 82.00p 82.89p 80.00p 82.00p 123593
26/10/2022 82.00p 82.00p 80.55p 82.00p 94669
25/10/2022 82.00p 82.89p 80.55p 82.00p 138666
24/10/2022 82.00p 82.00p 80.75p 82.00p 29670
21/10/2022 82.00p 82.00p 80.61p 82.00p 46297
20/10/2022 82.00p 82.00p 80.61p 82.00p 27953
19/10/2022 82.00p 83.00p 80.58p 82.00p 18144
18/10/2022 82.00p 82.00p 80.55p 82.00p 477762
17/10/2022 82.00p 82.00p 80.00p 82.00p 50460
14/10/2022 82.00p 82.00p 80.40p 82.00p 14346
13/10/2022 82.00p 82.00p 80.55p 82.00p 265533
12/10/2022 82.00p 82.99p 80.55p 82.00p 21998
11/10/2022 82.00p 82.00p 80.40p 82.00p 17826
10/10/2022 83.50p 83.50p 80.55p 82.00p 1716214
07/10/2022 83.50p 83.50p 82.15p 83.50p 52097
06/10/2022 83.50p 83.50p 82.50p 83.50p 98644
05/10/2022 83.00p 83.12p 82.00p 82.00p 194812
04/10/2022 83.00p 85.00p 82.00p 82.00p 846836
03/10/2022 82.00p 84.20p 80.00p 83.00p 90771
30/09/2022 81.50p 84.00p 81.50p 82.00p 173965
29/09/2022 81.50p 83.00p 80.00p 81.50p 48993
28/09/2022 83.50p 84.00p 80.31p 81.50p 475255
27/09/2022 77.50p 83.95p 73.44p 83.50p 631894
26/09/2022 91.00p 91.30p 86.50p 88.50p 305429
23/09/2022 95.00p 95.48p 90.00p 91.00p 164506
22/09/2022 95.00p 95.00p 94.30p 95.00p 32650
21/09/2022 97.00p 97.00p 94.78p 95.00p 508080
20/09/2022 98.00p 98.28p 96.00p 97.00p 69362
16/09/2022 98.50p 98.50p 97.00p 98.00p 17759
15/09/2022 98.50p 98.50p 97.00p 98.50p 12632
14/09/2022 98.50p 98.92p 97.03p 98.50p 34521
13/09/2022 99.50p 99.50p 97.15p 98.50p 151658
12/09/2022 99.50p 99.50p 97.60p 99.50p 22843
09/09/2022 100.00p 100.00p 97.25p 99.50p 65948
08/09/2022 100.50p 100.50p 99.00p 100.50p 45053
07/09/2022 100.50p 100.50p 99.00p 100.50p 25599
06/09/2022 100.50p 100.50p 99.03p 100.50p 20415
05/09/2022 102.50p 102.50p 99.03p 100.50p 92127
02/09/2022 102.50p 102.75p 100.00p 102.50p 230529
01/09/2022 102.50p 102.50p 100.55p 102.50p 18269
31/08/2022 102.50p 102.50p 100.05p 102.50p 85503
30/08/2022 102.50p 102.50p 100.50p 102.50p 33548
26/08/2022 102.50p 102.50p 100.50p 102.50p 17586
25/08/2022 102.50p 102.50p 100.50p 102.50p 18840
24/08/2022 102.50p 103.22p 101.65p 102.50p 43763
23/08/2022 102.50p 103.45p 101.65p 103.00p 94422
22/08/2022 102.50p 104.00p 102.25p 102.50p 52991
19/08/2022 101.50p 103.89p 101.10p 102.50p 175701
18/08/2022 101.50p 102.00p 100.05p 101.50p 2090744
17/08/2022 101.50p 102.35p 100.03p 101.50p 70993
16/08/2022 101.50p 101.50p 100.00p 101.50p 105654
15/08/2022 101.50p 101.75p 100.00p 101.50p 46470
12/08/2022 101.50p 101.50p 100.00p 101.50p 47690

*Close Price adjusted for both dividends and splits