Omega Diagnostics Group (ODX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Omega Diagnostics Group

Date Open High Low Close* Volume
11/08/2016 18.75p 18.75p 18.75p 18.75p 0
10/08/2016 19.00p 19.13p 18.00p 18.75p 50017
09/08/2016 20.75p 20.75p 19.00p 19.00p 192227
08/08/2016 20.38p 21.00p 19.75p 20.75p 166685
05/08/2016 20.38p 20.60p 19.85p 20.38p 88095
04/08/2016 20.13p 20.70p 19.85p 20.38p 57608
03/08/2016 19.75p 20.30p 19.00p 20.13p 165036
02/08/2016 18.75p 19.93p 18.75p 19.50p 341313
01/08/2016 17.50p 18.00p 17.31p 18.00p 73037
29/07/2016 17.38p 17.50p 17.38p 17.50p 10000
28/07/2016 17.38p 17.38p 17.38p 17.38p 0
27/07/2016 17.38p 17.38p 17.38p 17.38p 0
26/07/2016 17.38p 17.47p 17.38p 17.38p 6652
25/07/2016 17.38p 17.50p 17.28p 17.38p 45033
22/07/2016 17.38p 17.50p 17.38p 17.38p 4257
21/07/2016 17.38p 17.87p 17.38p 17.38p 14087
20/07/2016 17.87p 17.87p 17.41p 17.87p 32000
19/07/2016 17.50p 17.87p 17.19p 17.87p 67391
18/07/2016 17.25p 17.50p 17.00p 17.50p 30667
15/07/2016 17.38p 17.38p 17.03p 17.13p 20053
14/07/2016 17.50p 17.50p 17.11p 17.38p 17289
13/07/2016 17.75p 17.75p 17.13p 17.50p 39253
12/07/2016 17.75p 17.75p 17.56p 17.75p 15000
11/07/2016 18.00p 18.00p 17.75p 17.75p 10000
08/07/2016 17.63p 18.00p 17.63p 18.00p 161690
07/07/2016 17.87p 17.87p 17.42p 17.63p 20000
06/07/2016 18.25p 18.25p 17.41p 17.87p 1100
05/07/2016 19.25p 19.25p 17.33p 17.63p 181175
04/07/2016 19.50p 19.70p 18.33p 19.25p 96892
01/07/2016 19.50p 19.70p 19.13p 19.50p 322343
30/06/2016 18.38p 19.80p 18.38p 19.50p 308457
29/06/2016 16.75p 18.00p 16.75p 18.00p 238566
28/06/2016 16.00p 16.95p 16.00p 16.75p 112828
27/06/2016 15.75p 16.00p 15.75p 16.00p 60507
24/06/2016 15.50p 15.50p 15.13p 15.50p 63500
23/06/2016 16.37p 16.37p 16.32p 16.37p 10000
22/06/2016 16.50p 16.50p 16.31p 16.50p 9800
21/06/2016 16.50p 16.50p 16.35p 16.50p 10000
20/06/2016 16.50p 16.50p 16.35p 16.50p 4000
17/06/2016 16.50p 16.70p 16.35p 16.50p 85905
16/06/2016 16.50p 16.60p 16.50p 16.50p 35000
15/06/2016 16.50p 16.50p 16.33p 16.50p 2777
14/06/2016 16.50p 16.50p 16.31p 16.50p 16000
13/06/2016 16.13p 16.50p 16.13p 16.50p 11000
10/06/2016 16.13p 16.63p 16.03p 16.13p 74000
09/06/2016 15.88p 16.25p 15.50p 16.00p 105000
08/06/2016 16.13p 16.13p 15.75p 15.88p 307941
07/06/2016 16.13p 16.13p 16.13p 16.13p 0
06/06/2016 16.13p 16.13p 16.00p 16.13p 4302
03/06/2016 16.13p 16.13p 16.00p 16.13p 2903
02/06/2016 16.13p 16.13p 16.13p 16.13p 0
01/06/2016 16.25p 16.25p 16.05p 16.13p 22500
31/05/2016 16.25p 16.25p 16.10p 16.25p 14920
27/05/2016 16.13p 16.25p 16.03p 16.25p 76543
26/05/2016 16.13p 16.13p 16.00p 16.13p 25000
25/05/2016 16.13p 16.13p 16.00p 16.13p 44817
24/05/2016 16.13p 16.13p 16.13p 16.13p 0
23/05/2016 16.13p 16.13p 16.13p 16.13p 10000
20/05/2016 16.13p 16.14p 16.13p 16.13p 20025
19/05/2016 16.13p 16.13p 16.00p 16.13p 35562
18/05/2016 16.13p 16.18p 15.93p 16.13p 14128
17/05/2016 16.13p 16.13p 16.13p 16.13p 0
16/05/2016 16.13p 16.13p 16.03p 16.13p 8873
13/05/2016 16.00p 16.19p 16.00p 16.13p 41269
12/05/2016 16.37p 16.37p 15.68p 16.00p 158667
11/05/2016 16.37p 16.45p 16.28p 16.37p 223768
10/05/2016 16.37p 16.37p 16.35p 16.37p 5400
09/05/2016 16.37p 16.37p 16.35p 16.37p 90000
06/05/2016 16.13p 16.75p 16.03p 16.37p 335045
05/05/2016 16.00p 16.19p 16.00p 16.13p 17299
04/05/2016 15.75p 16.00p 15.75p 16.00p 70000
03/05/2016 15.88p 16.16p 15.61p 15.75p 1801
29/04/2016 15.75p 16.25p 15.61p 15.88p 252672
28/04/2016 15.88p 15.88p 15.56p 15.75p 8211
27/04/2016 15.88p 16.16p 15.80p 15.88p 50574
26/04/2016 16.13p 16.22p 15.88p 15.88p 20590
25/04/2016 16.25p 16.75p 16.00p 16.13p 41818
22/04/2016 16.25p 16.44p 15.78p 16.25p 157338
21/04/2016 15.75p 16.37p 15.75p 16.25p 821988
20/04/2016 14.38p 14.75p 14.38p 14.75p 65068
19/04/2016 14.38p 14.88p 14.25p 14.38p 227238
18/04/2016 14.38p 14.38p 14.29p 14.38p 5686
15/04/2016 14.38p 14.38p 14.38p 14.38p 0
14/04/2016 14.38p 14.38p 14.30p 14.38p 5843
13/04/2016 14.38p 14.45p 14.28p 14.38p 29178
12/04/2016 14.50p 14.50p 14.28p 14.38p 170969
11/04/2016 14.50p 14.50p 14.31p 14.50p 19003
08/04/2016 14.50p 14.50p 14.50p 14.50p 0
07/04/2016 14.38p 14.50p 14.28p 14.50p 271511
06/04/2016 14.38p 15.00p 14.25p 14.38p 190000
05/04/2016 14.38p 14.38p 14.30p 14.38p 26095
04/04/2016 14.38p 15.00p 14.28p 14.38p 1800
01/04/2016 14.38p 15.00p 14.38p 14.38p 0
31/03/2016 14.25p 14.47p 14.25p 14.38p 56302
30/03/2016 15.00p 15.38p 14.00p 14.38p 361247
29/03/2016 15.25p 15.25p 15.00p 15.00p 7414
24/03/2016 15.25p 15.25p 15.06p 15.25p 5000
23/03/2016 15.25p 15.25p 15.25p 15.25p 0
22/03/2016 15.25p 15.38p 15.25p 15.25p 201
21/03/2016 15.25p 15.75p 14.75p 15.25p 250000
18/03/2016 15.25p 15.25p 15.06p 15.25p 73279
17/03/2016 15.25p 15.25p 15.06p 15.25p 127500
16/03/2016 15.13p 15.30p 14.75p 15.25p 189076
15/03/2016 14.62p 14.97p 14.62p 14.88p 48882
14/03/2016 14.62p 14.62p 14.62p 14.62p 0
11/03/2016 14.62p 14.62p 14.50p 14.62p 9699
10/03/2016 14.62p 14.70p 14.50p 14.62p 11661
09/03/2016 14.62p 14.62p 14.62p 14.62p 0
08/03/2016 14.62p 15.25p 14.50p 14.62p 40000
07/03/2016 14.50p 14.62p 14.50p 14.62p 50000
04/03/2016 14.50p 14.50p 14.36p 14.50p 17416
03/03/2016 14.50p 15.00p 14.38p 14.50p 400000
02/03/2016 14.88p 14.88p 14.26p 14.38p 9790
01/03/2016 14.62p 14.74p 14.50p 14.50p 56587
29/02/2016 14.88p 14.88p 14.62p 14.62p 5000
26/02/2016 14.88p 14.88p 14.68p 14.88p 40000
25/02/2016 14.88p 14.95p 14.75p 14.88p 50000
24/02/2016 15.00p 15.00p 15.00p 15.00p 0
23/02/2016 15.13p 15.13p 15.00p 15.00p 28276
22/02/2016 15.75p 16.00p 14.62p 15.13p 237955
19/02/2016 15.63p 16.00p 15.63p 15.75p 5000
18/02/2016 15.75p 15.75p 15.42p 15.63p 20690
17/02/2016 15.75p 16.00p 15.75p 15.75p 0
16/02/2016 15.75p 15.75p 15.42p 15.75p 1700
15/02/2016 15.38p 16.46p 15.00p 15.75p 254281
12/02/2016 15.75p 15.88p 15.25p 15.38p 20630
11/02/2016 16.13p 16.13p 15.75p 15.75p 8000
10/02/2016 16.63p 17.00p 15.80p 16.13p 226006
09/02/2016 16.50p 16.63p 16.50p 16.63p 0
08/02/2016 16.13p 16.50p 16.03p 16.50p 48000
05/02/2016 15.75p 16.13p 15.75p 16.13p 120000
04/02/2016 15.38p 16.00p 15.33p 15.75p 29834
03/02/2016 15.50p 15.50p 15.35p 15.38p 10088
02/02/2016 15.63p 15.63p 15.50p 15.50p 0
01/02/2016 15.50p 16.00p 15.50p 15.63p 10607
29/01/2016 15.25p 15.73p 15.25p 15.50p 21000
28/01/2016 15.25p 15.41p 15.13p 15.25p 35600
27/01/2016 15.25p 15.50p 15.13p 15.25p 18187
26/01/2016 14.38p 15.63p 14.38p 15.25p 164500
25/01/2016 14.50p 14.95p 14.00p 14.50p 282754
22/01/2016 13.88p 14.95p 13.88p 14.50p 8264
21/01/2016 13.88p 14.01p 13.88p 13.88p 8000
20/01/2016 13.88p 13.88p 13.88p 13.88p 0
19/01/2016 13.88p 14.50p 13.88p 13.88p 183922
18/01/2016 14.25p 15.00p 13.75p 13.88p 221600
15/01/2016 14.25p 14.45p 14.00p 14.25p 236860
14/01/2016 14.50p 14.70p 13.50p 14.25p 64504
13/01/2016 15.25p 15.25p 14.01p 14.50p 159474
12/01/2016 16.00p 16.00p 15.01p 15.25p 104253
11/01/2016 16.13p 16.20p 15.75p 16.00p 47781
08/01/2016 16.13p 16.50p 15.83p 16.13p 19391
07/01/2016 16.13p 16.13p 16.00p 16.13p 64000
06/01/2016 16.13p 16.13p 15.90p 16.13p 6234
05/01/2016 16.00p 16.20p 15.90p 16.13p 41714
04/01/2016 16.00p 16.10p 16.00p 16.00p 5000
31/12/2015 16.00p 16.00p 15.60p 16.00p 3206
30/12/2015 16.00p 16.10p 15.60p 16.00p 14628
29/12/2015 16.00p 16.00p 15.50p 16.00p 51176
24/12/2015 16.25p 16.25p 15.50p 16.00p 28024
23/12/2015 16.50p 16.50p 15.00p 16.25p 61377
22/12/2015 16.50p 16.50p 16.25p 16.50p 11109
21/12/2015 16.50p 16.75p 16.29p 16.50p 1700
18/12/2015 16.50p 16.60p 16.28p 16.50p 26322
17/12/2015 16.50p 16.50p 16.25p 16.50p 0
16/12/2015 16.50p 16.50p 16.30p 16.50p 13000
15/12/2015 16.50p 16.50p 16.36p 16.50p 27801
14/12/2015 16.50p 16.50p 16.36p 16.50p 2368
11/12/2015 16.50p 16.50p 16.50p 16.50p 100000
10/12/2015 16.25p 16.50p 16.25p 16.50p 30000
09/12/2015 16.37p 16.37p 16.12p 16.25p 45007
08/12/2015 16.50p 16.60p 16.20p 16.37p 5896
07/12/2015 17.50p 17.80p 16.37p 16.50p 46166
04/12/2015 16.88p 17.75p 16.65p 17.50p 119242
03/12/2015 15.25p 17.33p 15.10p 16.88p 394374
02/12/2015 14.88p 15.50p 14.50p 15.25p 9308278
01/12/2015 15.25p 15.25p 14.25p 14.88p 10089
30/11/2015 16.13p 16.13p 15.00p 15.25p 87470
27/11/2015 15.38p 15.70p 15.10p 15.50p 40974
26/11/2015 15.38p 15.38p 15.20p 15.38p 5000
25/11/2015 14.50p 15.38p 14.50p 15.38p 131523
24/11/2015 14.50p 14.60p 14.30p 14.50p 154525
23/11/2015 14.38p 14.60p 14.38p 14.50p 674
20/11/2015 14.38p 14.40p 14.38p 14.38p 50000
19/11/2015 14.38p 14.50p 14.38p 14.38p 20000
18/11/2015 14.13p 14.75p 13.91p 14.38p 57938
17/11/2015 14.50p 14.60p 13.73p 14.13p 151862
16/11/2015 14.50p 14.50p 14.00p 14.50p 30000
13/11/2015 15.50p 15.50p 14.00p 14.50p 154202
12/11/2015 15.50p 15.75p 15.50p 15.50p 0
11/11/2015 15.50p 15.50p 15.50p 15.50p 0
10/11/2015 15.50p 15.75p 15.00p 15.50p 1500
09/11/2015 15.75p 15.75p 15.00p 15.50p 47273
06/11/2015 15.75p 16.44p 15.65p 15.75p 33430
05/11/2015 15.88p 16.35p 15.75p 15.75p 87003
04/11/2015 16.00p 16.85p 15.88p 15.88p 63673
03/11/2015 16.25p 16.25p 15.66p 16.00p 45907
02/11/2015 16.75p 17.00p 16.10p 16.25p 28113
30/10/2015 15.00p 17.00p 15.00p 16.75p 163371
29/10/2015 14.75p 15.25p 14.60p 15.00p 39420
28/10/2015 14.75p 14.85p 14.60p 14.75p 14241

*Close Price adjusted for both dividends and splits