Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2021 109.50p 111.00p 109.50p 110.50p 164805
16/09/2021 109.50p 110.18p 109.50p 109.50p 79347
15/09/2021 109.50p 110.25p 109.50p 110.00p 36551
14/09/2021 109.50p 111.00p 109.08p 109.50p 55933
13/09/2021 110.00p 110.30p 109.41p 109.50p 19003
10/09/2021 109.50p 110.50p 109.29p 110.00p 87794
09/09/2021 112.00p 112.00p 109.00p 109.50p 149635
08/09/2021 112.00p 112.00p 110.40p 112.00p 23933
07/09/2021 112.00p 112.00p 110.00p 111.00p 80489
06/09/2021 112.00p 112.50p 110.50p 112.00p 130978
03/09/2021 112.00p 112.40p 110.00p 112.00p 77220
02/09/2021 112.00p 112.50p 110.25p 111.00p 79628
01/09/2021 111.00p 112.97p 110.00p 112.00p 131266
31/08/2021 111.00p 111.98p 111.00p 111.00p 21932
27/08/2021 107.00p 112.00p 107.00p 111.00p 83902
26/08/2021 107.00p 108.60p 106.10p 107.00p 22387
25/08/2021 107.00p 108.80p 105.00p 107.00p 7075963
24/08/2021 107.00p 108.50p 106.55p 107.00p 219612
23/08/2021 107.00p 108.50p 106.77p 107.00p 65971
20/08/2021 107.00p 108.50p 105.00p 107.00p 129914
19/08/2021 107.00p 110.00p 107.00p 107.00p 62619
18/08/2021 107.00p 108.96p 106.75p 107.00p 80832
17/08/2021 107.00p 109.00p 107.00p 107.00p 26498
16/08/2021 107.00p 108.50p 105.51p 107.00p 199113
13/08/2021 108.50p 108.96p 107.00p 107.00p 59386
12/08/2021 108.50p 108.65p 107.15p 108.50p 748732
11/08/2021 108.50p 108.50p 108.11p 108.50p 2873
10/08/2021 108.50p 110.00p 107.77p 108.50p 83408
09/08/2021 107.50p 109.00p 107.50p 108.50p 169867
06/08/2021 107.50p 108.74p 107.50p 107.50p 99227
05/08/2021 106.50p 109.50p 106.50p 106.50p 54259
04/08/2021 106.50p 107.90p 105.00p 106.50p 68354
03/08/2021 107.50p 109.00p 105.55p 106.50p 82734
02/08/2021 108.00p 110.00p 107.00p 107.50p 71429
30/07/2021 108.00p 108.80p 108.00p 108.00p 117876
29/07/2021 108.00p 109.00p 108.00p 108.00p 123797
28/07/2021 108.00p 109.00p 108.00p 108.00p 43137
27/07/2021 108.00p 109.00p 107.50p 108.00p 62562
26/07/2021 108.00p 109.00p 107.25p 108.00p 100026
23/07/2021 107.50p 109.00p 107.27p 108.00p 80727
22/07/2021 106.00p 109.00p 106.00p 107.50p 125212
21/07/2021 107.00p 108.00p 106.00p 106.00p 64922
20/07/2021 104.00p 108.00p 104.00p 107.00p 362385
19/07/2021 105.00p 105.00p 103.35p 104.00p 66395
16/07/2021 105.50p 107.21p 104.28p 105.00p 49056
15/07/2021 109.00p 109.00p 104.27p 105.50p 134125
14/07/2021 109.00p 110.68p 108.00p 109.00p 73767
13/07/2021 109.00p 109.00p 108.20p 109.00p 568025
12/07/2021 110.00p 110.00p 108.00p 109.00p 116442
09/07/2021 110.50p 111.90p 108.25p 110.00p 78260
08/07/2021 110.50p 110.55p 110.00p 110.50p 23283
07/07/2021 110.50p 110.75p 108.00p 110.50p 158892
06/07/2021 108.50p 112.00p 108.50p 110.50p 86804
05/07/2021 108.50p 110.00p 108.50p 108.50p 65449
02/07/2021 108.50p 110.00p 108.50p 108.50p 36582
01/07/2021 107.50p 110.00p 107.50p 108.50p 138985
30/06/2021 107.50p 109.49p 106.00p 107.50p 139786
29/06/2021 107.50p 109.88p 107.50p 107.50p 94069
28/06/2021 109.00p 110.00p 107.78p 109.00p 238423
25/06/2021 107.00p 112.49p 107.00p 109.00p 174902
24/06/2021 106.00p 108.50p 105.25p 107.00p 60896
23/06/2021 103.50p 108.00p 103.50p 106.00p 117823
22/06/2021 104.50p 105.68p 102.00p 103.50p 160366
21/06/2021 108.50p 108.50p 103.16p 104.50p 448164
18/06/2021 108.50p 110.00p 106.00p 108.50p 257952
17/06/2021 107.00p 110.00p 107.00p 108.50p 144754
16/06/2021 106.50p 109.00p 106.50p 107.00p 59633
15/06/2021 106.50p 107.85p 105.00p 106.50p 1660736
14/06/2021 106.00p 106.90p 105.00p 106.50p 34274
11/06/2021 106.50p 106.90p 100.00p 106.00p 592728
10/06/2021 106.50p 107.24p 106.05p 106.50p 90028
09/06/2021 106.50p 107.77p 105.00p 106.50p 117818
08/06/2021 106.00p 108.00p 105.00p 106.50p 153238
07/06/2021 103.50p 107.00p 103.49p 106.00p 103902
04/06/2021 99.00p 105.00p 99.00p 103.50p 249423
03/06/2021 99.00p 100.00p 98.00p 99.00p 174760
02/06/2021 97.50p 100.00p 97.00p 99.00p 61045
01/06/2021 97.50p 100.00p 96.40p 97.50p 41369
28/05/2021 97.50p 99.87p 96.25p 97.50p 191747
27/05/2021 97.50p 98.40p 96.25p 97.50p 34674
26/05/2021 97.30p 99.80p 95.00p 97.50p 72364
25/05/2021 95.00p 96.90p 95.00p 95.00p 64883
24/05/2021 94.50p 96.00p 94.50p 95.00p 26049
21/05/2021 94.00p 96.00p 94.00p 94.50p 54715
20/05/2021 94.00p 95.00p 93.15p 94.00p 26932
19/05/2021 94.00p 94.60p 92.00p 94.00p 100049
18/05/2021 93.50p 95.88p 91.00p 94.00p 141132
17/05/2021 93.50p 94.90p 92.50p 93.50p 43183
14/05/2021 93.50p 96.00p 91.00p 93.50p 159885
13/05/2021 95.00p 95.00p 91.25p 93.50p 284553
12/05/2021 97.50p 97.50p 92.00p 95.00p 17146828
11/05/2021 97.50p 97.74p 95.35p 97.50p 30425
10/05/2021 96.00p 97.00p 94.04p 96.00p 63885
07/05/2021 95.50p 97.00p 93.51p 97.00p 103495
06/05/2021 94.00p 97.00p 93.17p 95.50p 154749
05/05/2021 94.00p 94.05p 93.15p 94.00p 52008
04/05/2021 94.00p 95.00p 93.25p 94.00p 66407
30/04/2021 97.00p 97.00p 92.75p 94.00p 166842
29/04/2021 97.50p 97.50p 95.21p 97.00p 43602
28/04/2021 97.50p 97.50p 95.51p 97.50p 91265
27/04/2021 97.50p 97.50p 95.00p 97.50p 91339
26/04/2021 98.00p 98.25p 96.00p 97.50p 37531
23/04/2021 98.00p 98.25p 95.65p 98.00p 41332
22/04/2021 98.00p 99.00p 96.10p 98.00p 163686
21/04/2021 98.00p 99.00p 96.05p 98.00p 273626
20/04/2021 98.50p 100.40p 96.00p 98.50p 36863
19/04/2021 98.50p 100.75p 96.00p 98.50p 98404
16/04/2021 98.50p 99.18p 96.00p 98.50p 69640
15/04/2021 98.50p 101.00p 96.00p 98.50p 101717
14/04/2021 98.50p 100.90p 96.00p 98.50p 56537
13/04/2021 98.50p 101.00p 97.93p 98.50p 155400
12/04/2021 98.50p 100.48p 96.00p 98.50p 228424
09/04/2021 95.00p 101.00p 93.40p 98.50p 103013
08/04/2021 94.50p 96.60p 93.00p 95.00p 75523
07/04/2021 94.00p 95.70p 93.00p 94.50p 843888
06/04/2021 94.00p 94.70p 93.00p 94.00p 158518
01/04/2021 94.00p 94.50p 93.00p 94.00p 177185
31/03/2021 94.50p 94.70p 93.00p 94.00p 108619
30/03/2021 94.50p 95.10p 93.00p 94.50p 75060
29/03/2021 95.00p 95.28p 93.00p 94.50p 45927
26/03/2021 95.00p 95.48p 93.00p 95.00p 103984
25/03/2021 95.00p 96.00p 93.00p 95.00p 67127
24/03/2021 95.00p 97.00p 91.20p 95.00p 51865
23/03/2021 95.00p 96.30p 93.00p 95.00p 106247
22/03/2021 95.00p 96.50p 93.00p 95.00p 73538
19/03/2021 95.00p 97.00p 94.40p 95.00p 78222
18/03/2021 95.00p 96.00p 94.00p 95.00p 236663
17/03/2021 95.00p 96.45p 94.00p 95.00p 70129
16/03/2021 94.50p 95.97p 94.17p 95.00p 75402
15/03/2021 94.50p 95.75p 94.00p 95.00p 81133
12/03/2021 94.50p 95.39p 93.04p 94.50p 184254
11/03/2021 94.50p 95.40p 93.00p 94.50p 73397
10/03/2021 94.50p 95.70p 93.75p 94.50p 232741
09/03/2021 94.50p 96.00p 93.25p 94.50p 122986
08/03/2021 92.00p 96.00p 90.10p 94.50p 102456
05/03/2021 91.50p 94.00p 90.85p 92.00p 28028
04/03/2021 91.50p 93.50p 89.13p 91.50p 65575
03/03/2021 91.50p 93.95p 89.15p 91.50p 666960
02/03/2021 92.00p 93.00p 90.00p 91.50p 64091
01/03/2021 91.00p 92.90p 90.00p 91.00p 12226
26/02/2021 91.00p 92.96p 89.00p 91.00p 49036
25/02/2021 91.00p 92.96p 90.00p 91.00p 64457
24/02/2021 91.00p 92.90p 90.00p 91.00p 37363
23/02/2021 91.00p 91.70p 90.00p 91.00p 72791
22/02/2021 91.00p 91.85p 90.00p 91.00p 208030
19/02/2021 91.00p 91.93p 90.00p 90.50p 58421
18/02/2021 91.00p 92.80p 90.00p 91.00p 579020
17/02/2021 91.00p 92.90p 89.00p 91.00p 656518
16/02/2021 91.50p 92.90p 90.00p 91.00p 76417
15/02/2021 91.50p 92.75p 89.55p 91.00p 140928
12/02/2021 90.50p 92.87p 90.00p 90.00p 410928
11/02/2021 90.50p 91.22p 88.13p 90.50p 39488
10/02/2021 90.50p 92.87p 88.13p 90.50p 46383
09/02/2021 90.50p 92.80p 89.75p 90.50p 62665
08/02/2021 90.50p 91.90p 88.05p 90.50p 50584
05/02/2021 90.50p 92.29p 89.15p 90.50p 68047
04/02/2021 90.50p 92.44p 88.00p 90.50p 49114
03/02/2021 90.50p 93.00p 88.55p 90.50p 53455
02/02/2021 90.50p 92.40p 89.99p 90.50p 11591
01/02/2021 90.50p 92.40p 89.10p 90.50p 60361
29/01/2021 90.50p 91.80p 88.20p 90.50p 60165
28/01/2021 90.50p 91.00p 88.00p 90.50p 82421
27/01/2021 92.00p 92.37p 90.00p 90.50p 250915
26/01/2021 93.00p 93.77p 90.00p 92.00p 54915
25/01/2021 93.00p 94.90p 92.40p 93.00p 100962
22/01/2021 93.00p 94.96p 91.63p 93.00p 124389
21/01/2021 93.00p 95.00p 92.44p 93.00p 79999
20/01/2021 92.50p 94.95p 92.12p 92.50p 26732
19/01/2021 90.00p 94.49p 88.99p 92.50p 154615
18/01/2021 90.00p 91.75p 88.04p 90.00p 73744
15/01/2021 89.50p 91.00p 88.00p 90.00p 131337
14/01/2021 89.50p 90.89p 88.00p 89.50p 24697
13/01/2021 89.00p 90.90p 88.00p 89.50p 69227
12/01/2021 92.50p 92.50p 88.00p 89.00p 139179
11/01/2021 92.50p 93.00p 88.31p 92.50p 270179
08/01/2021 92.50p 93.90p 91.51p 92.50p 58391
07/01/2021 93.00p 94.00p 91.25p 93.00p 51665
06/01/2021 96.00p 96.00p 90.00p 93.00p 188542
05/01/2021 96.00p 96.59p 93.00p 96.00p 90527
04/01/2021 95.00p 98.00p 93.04p 96.00p 71611
31/12/2020 94.50p 96.40p 92.21p 94.50p 3302
30/12/2020 94.00p 96.95p 92.21p 94.50p 28647
29/12/2020 91.50p 95.00p 90.10p 94.00p 64756
24/12/2020 91.00p 91.40p 89.82p 91.00p 67778
23/12/2020 91.00p 92.00p 89.82p 91.00p 44511
22/12/2020 90.00p 92.00p 89.50p 92.00p 283623
21/12/2020 90.00p 90.25p 89.02p 90.00p 82714
18/12/2020 90.50p 90.98p 89.00p 90.00p 137163
17/12/2020 91.50p 91.59p 89.25p 90.50p 120330
16/12/2020 91.50p 91.90p 90.00p 91.50p 109721
15/12/2020 92.50p 92.70p 90.00p 91.50p 875510
14/12/2020 94.50p 94.50p 91.00p 92.50p 147102
11/12/2020 95.50p 97.00p 92.00p 94.50p 119826
10/12/2020 100.00p 100.00p 94.00p 95.50p 83724
09/12/2020 101.50p 101.50p 98.00p 100.00p 68634
08/12/2020 101.50p 101.50p 99.25p 101.50p 100611
07/12/2020 98.50p 105.00p 98.00p 101.50p 149234
04/12/2020 90.50p 100.07p 90.50p 97.50p 189134
03/12/2020 89.00p 93.00p 88.63p 90.50p 202765
02/12/2020 89.50p 91.20p 88.00p 90.00p 88725

*Close Price adjusted for both dividends and splits