Osirium Technologies (OSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Osirium Technologies

Date Open High Low Close* Volume
24/08/2020 26.00p 26.90p 24.08p 26.00p 7260
21/08/2020 26.00p 27.47p 24.00p 26.00p 53466
20/08/2020 27.50p 33.98p 24.04p 26.00p 466466
19/08/2020 29.00p 29.90p 25.85p 27.50p 30530
18/08/2020 26.50p 29.90p 24.75p 29.00p 181584
17/08/2020 25.50p 28.74p 23.60p 26.50p 120077
14/08/2020 24.50p 25.90p 23.55p 24.50p 78545
13/08/2020 19.50p 27.47p 19.50p 24.50p 120495
12/08/2020 19.50p 21.00p 19.50p 19.50p 34936
11/08/2020 19.00p 21.60p 19.00p 19.50p 70625
10/08/2020 19.00p 19.00p 17.07p 19.00p 15769
07/08/2020 19.00p 19.00p 17.08p 19.00p 1637
06/08/2020 19.00p 20.80p 19.00p 19.00p 10000
05/08/2020 18.50p 19.94p 17.08p 19.00p 18647
04/08/2020 18.50p 18.50p 18.50p 18.50p 0
03/08/2020 18.50p 18.50p 18.50p 18.50p 0
31/07/2020 17.50p 18.50p 17.50p 18.50p 1918
30/07/2020 18.50p 18.75p 17.00p 17.50p 44839
29/07/2020 18.50p 18.50p 18.50p 18.50p 0
28/07/2020 18.50p 18.50p 18.50p 18.50p 0
27/07/2020 18.50p 18.50p 18.50p 18.50p 0
24/07/2020 20.50p 20.50p 16.10p 18.50p 40229
23/07/2020 20.50p 20.82p 20.50p 20.50p 2500
22/07/2020 20.50p 20.50p 18.25p 20.50p 6522
21/07/2020 20.50p 20.50p 20.50p 20.50p 0
20/07/2020 20.50p 20.50p 20.50p 20.50p 0
17/07/2020 20.50p 20.80p 18.25p 20.50p 46719
16/07/2020 19.50p 20.82p 19.50p 20.50p 20978
15/07/2020 19.50p 19.50p 19.50p 19.50p 0
14/07/2020 19.50p 20.65p 17.10p 19.50p 1575
13/07/2020 20.00p 20.78p 17.10p 19.50p 7099
10/07/2020 20.00p 20.82p 18.31p 20.00p 4376
09/07/2020 20.00p 20.95p 20.00p 20.00p 12907
08/07/2020 20.00p 21.00p 18.00p 20.00p 21345
07/07/2020 20.50p 21.69p 18.00p 20.00p 75693
06/07/2020 20.50p 23.00p 18.22p 20.50p 5526
03/07/2020 20.50p 21.12p 20.50p 20.50p 13731
02/07/2020 20.50p 21.12p 20.50p 20.50p 14649
01/07/2020 20.50p 21.14p 18.10p 20.50p 4915
30/06/2020 20.50p 20.50p 20.50p 20.50p 0
29/06/2020 20.50p 21.25p 18.75p 20.50p 2536
26/06/2020 20.50p 21.80p 19.30p 20.50p 32312
25/06/2020 20.50p 22.20p 19.25p 20.50p 77000
24/06/2020 22.50p 23.00p 20.00p 20.50p 57000
23/06/2020 22.50p 22.50p 21.25p 22.50p 1563
22/06/2020 22.50p 24.00p 22.48p 22.50p 38361
19/06/2020 22.50p 22.64p 20.00p 22.50p 40136
18/06/2020 22.50p 23.00p 20.65p 22.50p 37933
17/06/2020 22.50p 23.00p 22.50p 22.50p 12704
16/06/2020 22.50p 22.50p 22.50p 22.50p 0
15/06/2020 22.50p 22.50p 20.65p 22.50p 5000
12/06/2020 22.50p 23.00p 20.65p 22.50p 5021
11/06/2020 22.50p 23.00p 20.65p 22.50p 4317
10/06/2020 22.50p 23.00p 22.50p 22.50p 4000
09/06/2020 22.50p 22.50p 22.50p 22.50p 0
08/06/2020 22.50p 23.40p 20.00p 22.50p 15856
05/06/2020 22.50p 23.75p 20.00p 22.50p 6491
04/06/2020 22.50p 22.50p 20.00p 22.50p 2588
03/06/2020 22.50p 22.50p 20.00p 22.50p 15000
02/06/2020 22.50p 22.50p 21.00p 22.50p 3540
01/06/2020 22.50p 22.50p 20.22p 22.50p 17800
01/06/2020 22.50p 22.50p 20.22p 22.50p 17800
29/05/2020 22.50p 24.85p 20.75p 22.50p 9590
28/05/2020 21.50p 23.70p 20.70p 22.50p 8191
27/05/2020 24.00p 24.00p 20.00p 21.50p 41712
26/05/2020 25.00p 25.70p 22.00p 24.50p 23256
22/05/2020 25.00p 25.75p 23.08p 25.00p 5341
21/05/2020 25.00p 25.00p 25.00p 25.00p 0
20/05/2020 25.50p 26.24p 24.30p 25.00p 43023
19/05/2020 25.50p 27.00p 25.10p 25.50p 54251
18/05/2020 25.50p 25.50p 24.55p 25.50p 16000
15/05/2020 27.50p 27.50p 23.66p 25.50p 53118
14/05/2020 27.50p 29.50p 26.35p 27.50p 9699
13/05/2020 27.50p 27.50p 26.00p 27.50p 13000
12/05/2020 26.50p 29.90p 25.50p 27.50p 35648
11/05/2020 26.50p 29.86p 23.35p 26.50p 18518
07/05/2020 24.50p 26.50p 23.06p 26.50p 20200
06/05/2020 20.00p 25.00p 20.00p 24.50p 59613
05/05/2020 23.00p 25.00p 19.00p 20.00p 44934
01/05/2020 25.00p 25.45p 20.25p 22.00p 57629
30/04/2020 25.00p 25.70p 22.55p 25.00p 15705
29/04/2020 24.50p 25.75p 22.50p 25.00p 27385
28/04/2020 24.00p 25.00p 20.25p 24.50p 55897
27/04/2020 31.00p 31.00p 22.00p 24.00p 99786
24/04/2020 33.00p 33.00p 29.08p 31.00p 9208
23/04/2020 33.50p 33.50p 31.00p 33.00p 2500
22/04/2020 33.50p 33.50p 33.50p 33.50p 0
21/04/2020 33.50p 34.40p 33.50p 33.50p 5000
20/04/2020 33.50p 33.50p 33.50p 33.50p 0
17/04/2020 33.50p 34.60p 31.50p 33.50p 33259
16/04/2020 33.50p 34.00p 31.00p 33.50p 28219
15/04/2020 33.50p 34.90p 31.20p 33.50p 14630
14/04/2020 33.50p 35.75p 31.20p 33.50p 29875
09/04/2020 34.00p 34.00p 31.12p 33.50p 37043
08/04/2020 37.50p 37.75p 31.50p 34.00p 53404
07/04/2020 38.00p 40.00p 37.55p 38.00p 30686
06/04/2020 38.50p 40.45p 36.00p 38.00p 37606
03/04/2020 29.50p 39.00p 28.52p 39.00p 122801
02/04/2020 28.00p 32.00p 28.00p 29.50p 20150
01/04/2020 28.00p 29.75p 28.00p 28.00p 19628
31/03/2020 28.00p 28.70p 28.00p 28.00p 8710
30/03/2020 28.00p 29.92p 26.11p 28.00p 105869
27/03/2020 28.00p 30.00p 25.00p 28.00p 128308
26/03/2020 25.00p 30.50p 24.00p 28.00p 114932
25/03/2020 22.50p 27.00p 22.50p 24.00p 13724
24/03/2020 22.50p 25.00p 22.50p 22.50p 9250
23/03/2020 20.50p 23.00p 20.50p 22.50p 3000
20/03/2020 19.50p 25.00p 19.50p 21.50p 8968
19/03/2020 19.50p 20.80p 19.50p 19.50p 9567
18/03/2020 19.50p 20.50p 18.22p 19.50p 115448
17/03/2020 20.50p 21.90p 18.06p 19.50p 100119
16/03/2020 26.50p 26.50p 18.00p 20.50p 49131
13/03/2020 31.00p 31.00p 25.00p 27.00p 31373
12/03/2020 30.50p 35.00p 28.37p 31.00p 42860
11/03/2020 25.50p 32.00p 25.25p 30.50p 83065
10/03/2020 17.50p 27.88p 17.50p 25.50p 69105
09/03/2020 17.00p 19.00p 16.00p 17.50p 148936
06/03/2020 17.00p 17.14p 16.88p 17.00p 14236
05/03/2020 18.50p 18.50p 16.00p 17.00p 31457
04/03/2020 18.50p 18.50p 17.00p 18.50p 14255
03/03/2020 18.50p 18.50p 17.00p 18.50p 5553
02/03/2020 19.50p 19.50p 16.51p 18.50p 61509
28/02/2020 21.50p 21.50p 19.00p 19.50p 9752
27/02/2020 21.50p 22.00p 21.00p 21.50p 98391
26/02/2020 24.50p 25.47p 21.50p 21.50p 54344
25/02/2020 24.50p 25.70p 23.06p 24.50p 44540
24/02/2020 24.50p 25.95p 23.50p 24.50p 31440
21/02/2020 24.50p 25.95p 23.06p 24.50p 81728
20/02/2020 24.50p 27.00p 22.20p 24.50p 535072
19/02/2020 23.00p 23.60p 22.00p 23.50p 55648
18/02/2020 23.00p 23.00p 22.00p 23.00p 2328
17/02/2020 23.00p 23.10p 20.51p 23.00p 9375
14/02/2020 23.00p 23.00p 22.00p 23.00p 25396
13/02/2020 25.50p 25.50p 22.00p 23.00p 322435
12/02/2020 23.50p 30.50p 23.00p 25.50p 616376
11/02/2020 23.50p 23.50p 23.50p 23.50p 0
10/02/2020 23.50p 23.50p 23.00p 23.50p 16010
07/02/2020 23.50p 23.50p 23.50p 23.50p 0
06/02/2020 23.50p 23.50p 23.50p 23.50p 0
05/02/2020 23.50p 23.50p 23.35p 23.50p 4000
04/02/2020 23.50p 23.50p 23.50p 23.50p 35714
03/02/2020 23.50p 24.30p 22.00p 23.50p 27000
31/01/2020 23.50p 23.50p 23.50p 23.50p 0
30/01/2020 23.50p 23.50p 22.06p 23.50p 2702
29/01/2020 23.50p 23.50p 23.50p 23.50p 0
28/01/2020 23.50p 24.33p 22.55p 23.50p 7002
27/01/2020 26.00p 26.00p 22.50p 23.50p 12000
24/01/2020 26.00p 26.00p 25.00p 26.00p 5000
23/01/2020 26.00p 26.00p 24.00p 26.00p 1886
22/01/2020 26.00p 26.00p 24.08p 26.00p 539
21/01/2020 26.00p 26.00p 26.00p 26.00p 0
20/01/2020 26.00p 26.00p 24.16p 26.00p 2292
17/01/2020 26.00p 26.00p 24.16p 26.00p 6433
16/01/2020 25.00p 26.00p 25.00p 26.00p 32925
15/01/2020 26.00p 26.00p 24.00p 26.00p 4387
14/01/2020 26.00p 26.24p 24.00p 26.00p 46441
13/01/2020 26.00p 26.40p 26.00p 26.00p 32420
10/01/2020 26.00p 26.00p 26.00p 26.00p 0
09/01/2020 26.00p 27.00p 24.00p 26.00p 78888
08/01/2020 26.00p 26.48p 25.00p 26.00p 53748
07/01/2020 26.00p 26.50p 25.00p 26.00p 28728
06/01/2020 26.00p 26.00p 26.00p 26.00p 0
03/01/2020 26.00p 26.00p 25.55p 26.00p 3882
02/01/2020 26.00p 26.00p 25.00p 26.00p 33898
31/12/2019 26.00p 26.00p 26.00p 26.00p 0
30/12/2019 26.00p 26.00p 25.65p 26.00p 1000
27/12/2019 26.00p 26.00p 25.65p 26.00p 2000
24/12/2019 26.00p 26.00p 24.00p 26.00p 706
23/12/2019 26.00p 26.00p 25.65p 26.00p 1926
20/12/2019 26.00p 26.00p 24.00p 26.00p 1700
19/12/2019 26.00p 26.00p 26.00p 26.00p 0
18/12/2019 26.50p 26.50p 24.00p 26.00p 10000
17/12/2019 27.50p 27.50p 25.00p 26.50p 25000
16/12/2019 27.50p 27.50p 27.50p 27.50p 0
13/12/2019 28.50p 28.50p 25.00p 27.50p 4520
12/12/2019 28.50p 28.50p 28.00p 28.50p 1785
11/12/2019 28.50p 28.50p 27.00p 28.50p 2250
10/12/2019 28.50p 28.50p 28.50p 28.50p 0
09/12/2019 28.50p 28.50p 28.25p 28.50p 619
06/12/2019 28.50p 28.50p 27.00p 28.50p 120
05/12/2019 28.50p 28.50p 28.50p 28.50p 0
04/12/2019 28.50p 28.50p 28.25p 28.50p 4000
03/12/2019 28.50p 28.50p 28.50p 28.50p 0
02/12/2019 28.50p 28.55p 27.00p 28.50p 2329
29/11/2019 28.50p 28.60p 28.50p 28.50p 16000
28/11/2019 28.50p 28.50p 28.50p 28.50p 0
27/11/2019 28.50p 28.90p 28.50p 28.50p 17249
26/11/2019 31.50p 31.50p 27.00p 28.50p 15104
25/11/2019 31.50p 31.50p 31.34p 31.50p 695
22/11/2019 31.50p 31.50p 31.50p 31.50p 0
21/11/2019 31.50p 31.50p 31.42p 31.50p 1709
20/11/2019 30.50p 31.50p 28.01p 30.50p 7900
19/11/2019 33.50p 33.50p 28.00p 30.50p 16550
18/11/2019 35.00p 35.00p 33.00p 33.50p 4000
15/11/2019 35.00p 36.92p 33.08p 35.00p 15686
14/11/2019 33.50p 35.00p 33.08p 35.00p 1000
13/11/2019 37.50p 37.50p 33.10p 35.00p 9025
12/11/2019 37.50p 37.50p 35.10p 37.50p 3840
11/11/2019 37.50p 37.50p 37.50p 37.50p 0
08/11/2019 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits