Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2019 97.50p 98.85p 96.00p 97.50p 282003
25/04/2019 97.50p 99.00p 96.50p 97.50p 301251
24/04/2019 97.50p 98.70p 96.58p 97.50p 159127
23/04/2019 97.50p 98.00p 96.31p 97.50p 171459
18/04/2019 97.50p 99.00p 96.60p 98.00p 276666
17/04/2019 97.50p 98.00p 96.60p 97.50p 126777
16/04/2019 98.00p 99.00p 96.45p 97.50p 412270
15/04/2019 95.00p 99.00p 93.85p 97.50p 355610
12/04/2019 95.00p 95.00p 93.00p 95.00p 81724
11/04/2019 94.75p 96.29p 93.15p 94.00p 159135
10/04/2019 95.00p 96.49p 93.00p 94.75p 301249
09/04/2019 95.00p 95.00p 93.51p 95.00p 81912
08/04/2019 94.50p 96.65p 93.51p 95.00p 206261
05/04/2019 91.00p 95.90p 91.00p 94.50p 258748
04/04/2019 90.00p 91.80p 88.55p 91.00p 111647
03/04/2019 91.50p 93.00p 87.20p 93.00p 162073
02/04/2019 91.50p 91.80p 89.58p 91.50p 84121
01/04/2019 92.00p 92.98p 90.00p 91.50p 133612
29/03/2019 92.50p 93.00p 92.10p 92.50p 108701
28/03/2019 92.00p 92.90p 91.50p 92.50p 234181
27/03/2019 89.00p 93.00p 89.00p 92.00p 366559
26/03/2019 90.00p 91.60p 87.00p 89.00p 124552
25/03/2019 88.50p 90.90p 87.00p 89.00p 163713
22/03/2019 89.50p 90.00p 87.30p 88.50p 115587
21/03/2019 86.50p 90.50p 86.15p 89.50p 369195
20/03/2019 86.00p 88.00p 85.25p 86.50p 101626
19/03/2019 87.00p 87.29p 84.21p 86.00p 79244
18/03/2019 88.00p 89.40p 85.00p 87.00p 205227
15/03/2019 84.50p 88.00p 84.50p 88.00p 695482
14/03/2019 83.00p 83.10p 82.35p 83.00p 279359
13/03/2019 83.00p 83.65p 82.50p 83.00p 425017
12/03/2019 83.00p 83.70p 82.61p 83.00p 330802
11/03/2019 83.00p 83.35p 82.55p 83.00p 221535
08/03/2019 83.00p 83.80p 82.00p 83.00p 206385
07/03/2019 82.00p 82.45p 81.52p 82.00p 178077
06/03/2019 82.00p 82.45p 81.00p 82.00p 314901
05/03/2019 82.00p 82.45p 81.25p 82.00p 391577
04/03/2019 82.00p 82.60p 81.20p 82.00p 95559
01/03/2019 82.00p 82.60p 81.60p 82.00p 32111
28/02/2019 82.00p 82.60p 81.20p 82.00p 27328
27/02/2019 82.00p 82.60p 81.20p 82.00p 50199
26/02/2019 82.00p 82.00p 81.52p 82.00p 6700
25/02/2019 82.00p 82.63p 81.52p 82.00p 35189
22/02/2019 82.00p 82.75p 81.59p 82.00p 42355
21/02/2019 81.50p 82.90p 80.42p 82.00p 276268
20/02/2019 81.50p 82.40p 80.42p 81.50p 15828
19/02/2019 81.00p 82.70p 79.55p 81.50p 51413
18/02/2019 81.00p 81.35p 79.26p 81.00p 59267
15/02/2019 82.50p 83.00p 79.11p 81.00p 91838
14/02/2019 83.00p 83.70p 80.00p 82.50p 499398
13/02/2019 83.00p 84.00p 81.60p 83.00p 53578
12/02/2019 83.00p 83.99p 83.00p 83.00p 4913
11/02/2019 83.00p 83.99p 81.50p 83.00p 64051
08/02/2019 83.00p 83.80p 81.35p 83.00p 199183
07/02/2019 83.50p 85.00p 81.00p 83.00p 567617
06/02/2019 82.00p 84.80p 81.40p 83.50p 338326
05/02/2019 84.00p 84.20p 81.00p 82.00p 91424
04/02/2019 81.50p 85.00p 81.50p 84.00p 380734
01/02/2019 81.50p 82.45p 80.21p 81.50p 41987
31/01/2019 82.50p 83.49p 80.51p 81.50p 79389
30/01/2019 81.50p 83.60p 80.58p 82.50p 114864
29/01/2019 79.00p 84.00p 78.00p 81.50p 188542
28/01/2019 78.50p 79.50p 77.65p 79.00p 56591
25/01/2019 78.50p 78.95p 77.35p 78.50p 26818
24/01/2019 78.00p 79.50p 77.30p 78.50p 335874
23/01/2019 78.00p 78.90p 77.65p 78.00p 85619
22/01/2019 79.50p 79.50p 77.00p 78.00p 27674
21/01/2019 77.00p 81.00p 76.40p 79.00p 144691
18/01/2019 74.50p 79.00p 73.51p 77.00p 157256
17/01/2019 73.50p 75.49p 73.00p 74.50p 295889
16/01/2019 73.50p 75.00p 72.00p 73.50p 82261
15/01/2019 73.50p 74.00p 72.30p 73.50p 271785
14/01/2019 74.00p 74.00p 73.00p 73.50p 42279
11/01/2019 74.00p 74.00p 73.00p 74.00p 131442
10/01/2019 74.00p 74.00p 74.00p 74.00p 23245
09/01/2019 74.50p 75.00p 72.30p 74.00p 139582
08/01/2019 74.50p 75.00p 74.40p 74.50p 147192
07/01/2019 72.00p 75.00p 72.00p 74.50p 406334
04/01/2019 71.50p 73.00p 71.50p 71.50p 15858
03/01/2019 71.50p 73.00p 70.45p 71.50p 60603
02/01/2019 72.00p 72.50p 70.30p 71.50p 49702
31/12/2018 72.50p 72.50p 72.10p 72.50p 2563
28/12/2018 69.50p 73.85p 69.50p 72.50p 29756
27/12/2018 69.50p 70.76p 69.25p 69.50p 18436
24/12/2018 69.50p 70.00p 69.00p 69.50p 33500
21/12/2018 69.00p 71.00p 69.00p 69.50p 60702
20/12/2018 69.00p 70.00p 68.78p 69.00p 77042
19/12/2018 68.50p 71.00p 68.50p 71.00p 67318
18/12/2018 68.00p 69.60p 66.75p 68.50p 13989
17/12/2018 67.50p 69.00p 66.65p 68.00p 11840
14/12/2018 67.50p 68.70p 67.50p 67.50p 28070
13/12/2018 68.00p 68.50p 67.50p 67.50p 32572
12/12/2018 70.00p 72.00p 66.00p 68.50p 197987
11/12/2018 70.00p 70.90p 68.60p 70.00p 43289
10/12/2018 70.00p 70.90p 69.38p 70.00p 4120
07/12/2018 70.00p 70.98p 68.20p 70.00p 22366
06/12/2018 70.50p 71.59p 69.20p 70.00p 45070
05/12/2018 70.50p 71.59p 69.66p 70.50p 576682
04/12/2018 69.50p 73.80p 69.50p 70.50p 236387
03/12/2018 69.50p 70.80p 68.30p 69.50p 34376
30/11/2018 69.50p 70.80p 68.66p 69.50p 43526
29/11/2018 69.50p 70.40p 69.50p 69.50p 16150
28/11/2018 69.50p 70.40p 69.50p 69.50p 2125
27/11/2018 69.50p 70.40p 68.21p 69.50p 2294
26/11/2018 69.50p 70.00p 69.50p 69.50p 34838
23/11/2018 69.50p 70.00p 68.21p 69.50p 11929
22/11/2018 70.50p 70.50p 69.50p 69.50p 54500
21/11/2018 70.50p 70.50p 69.60p 70.50p 1000
20/11/2018 71.00p 72.00p 69.60p 70.50p 19971
19/11/2018 70.50p 72.00p 70.00p 71.00p 83097
16/11/2018 70.50p 71.28p 69.00p 70.50p 33500
15/11/2018 70.50p 71.00p 69.00p 70.50p 271500
14/11/2018 70.50p 71.40p 69.30p 70.50p 13946
13/11/2018 71.00p 71.49p 69.25p 70.50p 47593
12/11/2018 71.50p 72.85p 70.00p 71.00p 9837
09/11/2018 71.50p 72.70p 71.15p 71.50p 6550
08/11/2018 71.50p 72.79p 71.50p 71.50p 1000
07/11/2018 71.50p 72.79p 71.15p 71.50p 4460
06/11/2018 71.50p 72.85p 71.50p 71.50p 2798
05/11/2018 71.50p 72.79p 71.00p 71.50p 63526
02/11/2018 71.50p 72.49p 71.50p 71.50p 12398
01/11/2018 72.00p 72.49p 71.00p 71.50p 31623
31/10/2018 71.50p 73.00p 71.50p 72.00p 86391
30/10/2018 70.50p 72.00p 69.52p 71.50p 79426
29/10/2018 70.50p 70.50p 69.00p 70.50p 18666
26/10/2018 70.50p 70.50p 69.35p 70.50p 42480
25/10/2018 70.50p 70.50p 69.35p 70.50p 474066
24/10/2018 70.50p 71.45p 69.21p 70.50p 261580
23/10/2018 70.50p 70.50p 69.35p 70.50p 76600
22/10/2018 70.50p 71.49p 69.00p 70.50p 96231
19/10/2018 70.50p 71.49p 68.87p 70.50p 51914
18/10/2018 71.00p 71.49p 70.00p 70.50p 35808
17/10/2018 66.50p 71.49p 66.12p 71.00p 258767
16/10/2018 65.50p 66.00p 64.33p 65.00p 4892
15/10/2018 65.00p 65.50p 64.15p 65.50p 32616
12/10/2018 64.00p 65.99p 63.00p 65.00p 95053
11/10/2018 68.50p 68.90p 62.15p 64.00p 440666
10/10/2018 75.00p 75.00p 68.21p 69.50p 178940
09/10/2018 75.50p 75.55p 74.00p 75.00p 77131
08/10/2018 77.00p 77.60p 75.00p 75.50p 30784
05/10/2018 77.20p 77.70p 76.20p 77.00p 15148
04/10/2018 77.00p 77.84p 76.20p 77.20p 5561
03/10/2018 76.50p 78.00p 76.40p 77.00p 38756
02/10/2018 76.00p 77.78p 75.18p 76.50p 58196
01/10/2018 76.00p 76.44p 75.28p 76.00p 16341
28/09/2018 76.00p 76.70p 76.00p 76.00p 5000
27/09/2018 76.50p 76.50p 75.00p 76.00p 82861
26/09/2018 76.00p 76.80p 75.70p 76.50p 17547
25/09/2018 76.00p 76.00p 75.04p 76.00p 1960
24/09/2018 76.00p 76.80p 76.00p 76.00p 1295
21/09/2018 76.00p 76.00p 75.33p 76.00p 150
20/09/2018 77.00p 78.00p 75.00p 76.00p 40544
19/09/2018 77.00p 78.00p 76.00p 77.00p 18567
18/09/2018 76.00p 77.86p 75.10p 77.00p 24874
17/09/2018 76.00p 76.88p 75.55p 76.00p 23369
14/09/2018 76.00p 77.00p 75.10p 76.00p 50869
13/09/2018 76.00p 76.00p 76.00p 76.00p 0
12/09/2018 76.00p 76.00p 76.00p 76.00p 0
11/09/2018 76.00p 76.00p 75.25p 76.00p 2763
10/09/2018 75.00p 76.00p 75.00p 76.00p 18901
07/09/2018 75.00p 76.00p 75.00p 75.00p 26218
06/09/2018 75.00p 75.60p 74.20p 75.00p 52195
05/09/2018 75.00p 75.00p 75.00p 75.00p 0
04/09/2018 75.00p 75.60p 74.00p 75.00p 19478
03/09/2018 75.50p 75.85p 74.15p 75.00p 1321870
31/08/2018 77.50p 77.60p 74.20p 75.50p 83420
30/08/2018 78.50p 78.50p 77.00p 77.50p 25000
29/08/2018 78.50p 78.50p 77.51p 78.50p 358
28/08/2018 77.50p 78.60p 76.58p 78.50p 75181
24/08/2018 77.80p 78.49p 77.00p 77.50p 14291
23/08/2018 77.80p 78.49p 77.80p 77.80p 5701
22/08/2018 77.80p 78.88p 77.00p 77.80p 4347
21/08/2018 77.50p 78.85p 76.30p 77.80p 914441
20/08/2018 76.00p 79.00p 76.00p 77.50p 73278
17/08/2018 75.20p 76.90p 75.00p 76.00p 52650
16/08/2018 75.00p 76.00p 75.00p 75.20p 37878
15/08/2018 75.20p 75.90p 74.64p 75.00p 9053
14/08/2018 75.00p 75.39p 74.64p 75.20p 22396
13/08/2018 74.50p 75.45p 74.30p 75.00p 44076
10/08/2018 73.50p 73.50p 72.50p 73.50p 1752
09/08/2018 73.50p 74.32p 72.50p 73.50p 19673
08/08/2018 73.50p 73.50p 72.50p 73.50p 4966
07/08/2018 73.50p 73.50p 73.50p 73.50p 1580
06/08/2018 73.50p 74.55p 73.50p 73.50p 737
03/08/2018 73.00p 73.50p 73.00p 73.50p 7043
02/08/2018 73.00p 73.49p 72.00p 73.00p 7804
01/08/2018 73.00p 73.60p 72.10p 73.00p 42126
31/07/2018 73.50p 73.50p 72.00p 73.00p 69821
30/07/2018 73.50p 74.40p 72.10p 73.50p 67539
27/07/2018 75.00p 75.00p 72.10p 73.50p 58123
26/07/2018 75.00p 75.00p 74.05p 75.00p 5244
25/07/2018 75.00p 75.00p 74.05p 75.00p 776342
24/07/2018 74.50p 75.00p 74.50p 75.00p 30000
23/07/2018 74.50p 74.80p 74.05p 74.50p 34631
20/07/2018 74.50p 74.50p 74.20p 74.50p 7258
19/07/2018 74.00p 74.80p 74.00p 74.50p 27850
18/07/2018 74.00p 74.60p 73.40p 74.00p 6181
17/07/2018 74.50p 75.40p 73.40p 74.00p 24527
16/07/2018 74.50p 75.00p 73.20p 74.50p 27049
13/07/2018 74.50p 74.90p 73.60p 74.50p 5429

*Close Price adjusted for both dividends and splits