Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2020 85.50p 86.90p 81.00p 82.50p 1562545
17/03/2020 84.00p 87.00p 82.25p 85.50p 207805
16/03/2020 101.50p 102.70p 75.00p 82.00p 401676
13/03/2020 100.50p 104.00p 99.10p 102.50p 709901
12/03/2020 106.50p 107.50p 96.10p 98.50p 167906
11/03/2020 109.50p 110.49p 107.10p 109.00p 49555
10/03/2020 105.00p 112.00p 105.00p 109.50p 180054
09/03/2020 107.50p 107.50p 104.11p 105.00p 172017
06/03/2020 111.50p 112.00p 107.00p 108.50p 113397
05/03/2020 112.50p 114.00p 110.00p 112.00p 385746
04/03/2020 112.50p 113.96p 110.75p 112.50p 60024
03/03/2020 106.00p 114.10p 105.51p 112.50p 1512779
02/03/2020 103.00p 106.94p 103.00p 106.00p 2178669
28/02/2020 109.50p 109.75p 100.25p 102.50p 1080058
27/02/2020 110.50p 111.94p 108.25p 110.00p 977904
26/02/2020 112.50p 112.70p 101.00p 110.50p 310300
25/02/2020 122.00p 122.75p 111.00p 112.50p 413200
24/02/2020 125.50p 127.20p 120.00p 122.00p 1333679
21/02/2020 123.00p 127.40p 122.85p 125.50p 268372
20/02/2020 122.00p 124.00p 122.00p 123.00p 1190236
19/02/2020 121.00p 123.85p 119.60p 122.00p 1923145
18/02/2020 120.50p 122.49p 119.11p 121.00p 77709
17/02/2020 121.50p 122.54p 119.05p 120.50p 156374
14/02/2020 122.00p 123.00p 119.55p 121.50p 80886
13/02/2020 121.50p 123.75p 119.00p 122.00p 243533
12/02/2020 121.50p 122.70p 119.10p 121.50p 52149
11/02/2020 118.50p 122.80p 116.50p 121.00p 220464
10/02/2020 118.50p 120.00p 116.50p 118.50p 201072
07/02/2020 118.50p 119.98p 116.00p 118.50p 181541
06/02/2020 116.00p 120.92p 116.00p 118.50p 374639
05/02/2020 115.00p 117.00p 114.20p 115.50p 180672
04/02/2020 113.50p 116.00p 112.55p 115.00p 125975
03/02/2020 112.50p 114.00p 112.00p 113.50p 243228
31/01/2020 113.50p 114.00p 112.00p 112.50p 592870
30/01/2020 112.50p 115.00p 111.77p 113.50p 98267
29/01/2020 112.00p 114.50p 111.77p 112.50p 711103
28/01/2020 112.00p 112.80p 111.21p 112.00p 524790
27/01/2020 112.00p 112.90p 110.81p 112.00p 1674464
24/01/2020 112.00p 112.90p 110.50p 112.00p 37119
23/01/2020 112.00p 112.49p 110.00p 112.00p 136697
22/01/2020 112.00p 114.00p 110.80p 112.00p 816530
21/01/2020 112.00p 113.00p 110.00p 112.00p 687582
20/01/2020 112.00p 112.99p 110.35p 112.00p 43538
17/01/2020 112.50p 113.50p 110.35p 112.00p 73525
16/01/2020 112.00p 113.56p 110.00p 112.50p 100425
15/01/2020 113.50p 114.40p 111.20p 112.00p 86406
14/01/2020 109.00p 115.00p 109.00p 113.50p 675910
13/01/2020 108.00p 109.00p 107.10p 108.00p 43889
10/01/2020 107.50p 109.00p 106.96p 108.00p 137338
09/01/2020 106.50p 107.90p 106.38p 107.50p 48735
08/01/2020 106.50p 107.70p 105.00p 106.50p 102899
07/01/2020 107.50p 109.00p 105.00p 106.50p 300194
06/01/2020 108.00p 112.00p 106.00p 108.00p 1110907
03/01/2020 108.00p 109.00p 106.71p 108.00p 73234
02/01/2020 107.50p 109.00p 106.35p 108.00p 112407
31/12/2019 106.00p 107.00p 105.25p 106.00p 39327
30/12/2019 106.00p 106.96p 105.05p 106.00p 53904
27/12/2019 106.00p 106.00p 105.04p 106.00p 22784
24/12/2019 106.00p 106.50p 105.88p 106.00p 3967
23/12/2019 106.00p 106.00p 105.00p 106.00p 28329
20/12/2019 106.00p 106.49p 105.04p 106.00p 174634
19/12/2019 104.50p 107.00p 103.00p 106.00p 538195
18/12/2019 101.00p 105.50p 99.51p 104.50p 1132928
17/12/2019 100.00p 101.08p 99.10p 101.00p 1271280
16/12/2019 98.50p 101.40p 98.50p 100.00p 322113
13/12/2019 96.00p 101.96p 96.00p 98.50p 115348
12/12/2019 94.00p 97.00p 93.75p 95.50p 1341896
11/12/2019 95.00p 96.50p 94.15p 95.00p 52288
10/12/2019 95.50p 97.00p 94.75p 95.00p 48596
09/12/2019 95.50p 96.00p 94.25p 95.50p 1213072
06/12/2019 95.50p 95.95p 94.30p 95.50p 63793
05/12/2019 96.00p 96.28p 94.25p 95.50p 154260
04/12/2019 93.50p 100.80p 93.50p 96.00p 274373
03/12/2019 88.50p 95.00p 88.15p 93.50p 614173
02/12/2019 88.50p 88.65p 87.00p 88.50p 56922
29/11/2019 88.50p 89.11p 87.55p 88.50p 60458
28/11/2019 88.50p 88.70p 87.55p 88.50p 50975
27/11/2019 88.50p 88.70p 87.41p 88.50p 85654
26/11/2019 88.50p 89.11p 87.00p 88.50p 78627
25/11/2019 89.00p 89.38p 87.40p 88.50p 62468
22/11/2019 88.50p 89.49p 88.15p 89.00p 58854
21/11/2019 88.50p 90.00p 87.58p 88.50p 71295
20/11/2019 88.00p 90.00p 87.00p 88.50p 44424
19/11/2019 88.50p 89.00p 87.66p 88.50p 49934
18/11/2019 86.50p 89.00p 86.50p 88.50p 86019
15/11/2019 86.50p 87.45p 86.50p 86.50p 37015
14/11/2019 86.00p 87.94p 86.00p 86.50p 3342468
13/11/2019 86.00p 86.40p 84.50p 85.50p 83554
12/11/2019 86.00p 87.00p 85.20p 86.00p 53900
11/11/2019 88.00p 88.00p 85.20p 86.00p 82449
08/11/2019 88.00p 88.35p 87.04p 88.00p 77234
07/11/2019 87.50p 88.50p 87.00p 88.00p 94555
06/11/2019 87.50p 87.90p 87.02p 87.50p 47161
05/11/2019 88.00p 88.07p 87.25p 87.50p 323551
04/11/2019 88.00p 88.25p 87.11p 88.00p 110545
01/11/2019 88.00p 88.25p 87.65p 88.00p 50739
31/10/2019 88.00p 88.30p 87.65p 88.00p 11920
30/10/2019 88.00p 88.32p 87.65p 88.00p 40476
29/10/2019 88.00p 88.32p 87.65p 88.00p 51216
28/10/2019 88.00p 88.48p 87.65p 88.00p 18633
25/10/2019 88.50p 88.50p 87.51p 88.00p 44478
24/10/2019 88.00p 89.00p 87.51p 88.50p 139386
23/10/2019 89.00p 89.00p 87.31p 88.00p 93646
22/10/2019 89.50p 90.40p 88.10p 89.00p 250709
21/10/2019 92.50p 92.50p 88.00p 89.50p 325177
18/10/2019 91.50p 93.00p 91.05p 91.50p 190191
17/10/2019 91.50p 92.62p 90.00p 91.50p 58059
16/10/2019 91.50p 92.62p 90.00p 91.50p 91686
15/10/2019 91.50p 92.00p 90.00p 91.50p 27667
14/10/2019 90.50p 92.50p 90.50p 91.50p 67299
11/10/2019 91.50p 92.00p 90.00p 91.00p 117040
10/10/2019 91.50p 92.40p 90.58p 91.50p 85733
09/10/2019 92.00p 92.65p 90.65p 91.50p 35889
08/10/2019 92.00p 92.69p 91.10p 92.00p 45223
07/10/2019 90.00p 93.00p 88.78p 92.00p 120308
04/10/2019 89.00p 90.00p 88.00p 90.00p 53612
03/10/2019 89.50p 90.50p 88.00p 89.00p 67225
02/10/2019 89.50p 90.49p 88.51p 89.50p 37672
01/10/2019 89.00p 90.49p 87.00p 89.50p 62309
30/09/2019 91.00p 91.00p 87.00p 89.00p 102155
27/09/2019 91.00p 91.70p 89.00p 91.00p 76508
26/09/2019 91.50p 91.65p 90.00p 91.00p 90454
25/09/2019 91.50p 91.90p 90.00p 91.50p 41296
24/09/2019 91.00p 92.04p 90.00p 91.50p 121178
23/09/2019 90.50p 91.75p 90.00p 91.00p 151024
20/09/2019 90.00p 91.47p 90.00p 90.50p 92131
19/09/2019 91.00p 92.00p 90.00p 90.50p 102939
18/09/2019 91.00p 91.35p 89.00p 91.00p 68349
17/09/2019 91.00p 91.00p 89.25p 91.00p 24325
16/09/2019 91.00p 91.30p 90.50p 91.00p 56436
13/09/2019 91.00p 91.30p 90.00p 91.00p 224778
12/09/2019 91.00p 91.49p 90.06p 91.00p 93460
11/09/2019 91.00p 91.54p 90.11p 91.00p 18827
10/09/2019 91.00p 92.49p 90.15p 91.00p 97503
09/09/2019 91.50p 92.49p 89.00p 91.00p 190359
06/09/2019 89.50p 92.77p 89.50p 92.00p 286589
05/09/2019 91.50p 91.70p 88.75p 89.50p 249573
04/09/2019 86.00p 91.80p 86.00p 91.50p 751537
03/09/2019 85.50p 87.00p 84.00p 86.00p 31164
02/09/2019 85.50p 87.50p 85.50p 85.50p 35933
30/08/2019 85.00p 87.00p 84.51p 85.50p 68333
29/08/2019 84.00p 85.00p 83.21p 85.00p 91363
28/08/2019 84.00p 84.00p 83.00p 84.00p 7500
27/08/2019 86.00p 86.00p 83.00p 84.00p 55427
23/08/2019 86.00p 87.00p 84.00p 86.00p 89545
22/08/2019 88.50p 89.45p 85.00p 86.00p 73639
21/08/2019 83.00p 88.50p 82.00p 88.50p 101128
20/08/2019 83.00p 83.99p 82.00p 83.00p 104434
19/08/2019 84.00p 84.00p 82.00p 83.00p 163172
16/08/2019 84.00p 85.00p 83.00p 84.00p 41765
15/08/2019 84.00p 84.30p 83.26p 84.00p 4372
14/08/2019 84.50p 84.50p 83.26p 84.00p 7725
13/08/2019 86.00p 86.00p 83.11p 84.50p 65208
12/08/2019 86.00p 86.22p 85.00p 86.00p 93802
09/08/2019 86.50p 86.50p 85.00p 86.00p 100990
08/08/2019 87.00p 87.20p 85.00p 86.50p 52857
07/08/2019 88.00p 88.90p 86.00p 87.00p 58488
06/08/2019 90.00p 90.00p 86.51p 88.00p 78250
05/08/2019 90.00p 90.30p 89.00p 90.00p 113369
02/08/2019 89.00p 90.89p 88.11p 90.00p 32933
01/08/2019 87.50p 90.02p 86.80p 89.00p 44119
31/07/2019 87.50p 88.94p 86.00p 87.50p 558393
30/07/2019 89.00p 89.00p 86.75p 87.50p 159634
29/07/2019 89.00p 89.40p 88.04p 89.00p 75815
26/07/2019 89.50p 90.60p 88.65p 89.00p 239819
25/07/2019 90.50p 90.50p 89.11p 89.50p 74454
24/07/2019 91.00p 91.45p 90.00p 90.50p 76358
23/07/2019 91.00p 91.00p 90.04p 91.00p 25931
22/07/2019 91.50p 91.50p 90.00p 91.00p 53612
19/07/2019 91.50p 91.50p 90.00p 91.50p 1668577
18/07/2019 91.50p 92.69p 90.66p 91.50p 26899
17/07/2019 90.50p 92.96p 90.15p 91.50p 63318
16/07/2019 89.50p 91.70p 88.25p 90.50p 36562
15/07/2019 90.50p 90.99p 88.00p 89.50p 172364
12/07/2019 90.50p 91.85p 89.33p 90.50p 22859
11/07/2019 90.50p 91.90p 88.71p 90.50p 97428
10/07/2019 93.00p 93.00p 87.00p 90.50p 170116
09/07/2019 93.50p 94.94p 92.50p 93.00p 110991
08/07/2019 94.00p 94.32p 92.06p 93.50p 24512
05/07/2019 94.00p 95.89p 93.71p 94.00p 23860
04/07/2019 95.00p 95.75p 93.08p 94.00p 63392
03/07/2019 95.50p 95.89p 93.08p 95.00p 18199
02/07/2019 96.00p 96.49p 94.00p 95.50p 22594
01/07/2019 96.00p 96.00p 94.35p 96.00p 31828
28/06/2019 96.00p 96.00p 94.00p 96.00p 81530
27/06/2019 96.00p 96.20p 94.51p 96.00p 25741
26/06/2019 96.00p 96.50p 94.00p 96.00p 37437
25/06/2019 94.50p 97.00p 94.50p 96.00p 108113
24/06/2019 94.00p 94.90p 92.51p 94.00p 33026
21/06/2019 94.50p 95.94p 93.12p 94.00p 109259
20/06/2019 93.00p 96.00p 91.51p 94.50p 54588
19/06/2019 91.50p 93.00p 91.00p 93.00p 36000
18/06/2019 93.00p 93.00p 90.51p 91.50p 50170
17/06/2019 93.00p 94.80p 92.11p 93.00p 52828
14/06/2019 94.00p 96.00p 92.63p 93.00p 64624
13/06/2019 94.00p 96.00p 93.50p 94.00p 74456
12/06/2019 90.00p 96.00p 88.00p 94.00p 178783
11/06/2019 96.50p 97.00p 86.04p 90.00p 649956
10/06/2019 96.00p 98.00p 96.00p 97.50p 253202
07/06/2019 96.00p 98.00p 96.00p 96.00p 47983

*Close Price adjusted for both dividends and splits