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
26/01/2011 15.50p 16.00p 15.50p 16.00p 4500
25/01/2011 15.75p 15.75p 15.00p 15.50p 9981
24/01/2011 16.00p 16.48p 14.75p 15.75p 122122
21/01/2011 16.00p 17.00p 15.50p 16.00p 234006
20/01/2011 16.00p 16.37p 16.00p 16.00p 18284
19/01/2011 16.00p 16.37p 15.00p 16.00p 18000
18/01/2011 17.00p 17.46p 14.50p 16.00p 128225
17/01/2011 18.00p 18.00p 17.00p 17.00p 20000
14/01/2011 17.07p 18.00p 17.00p 17.50p 249033
13/01/2011 17.25p 18.00p 16.50p 17.50p 406150
12/01/2011 17.15p 17.50p 16.50p 17.00p 176171
11/01/2011 16.00p 17.39p 16.00p 17.25p 274815
10/01/2011 14.25p 16.50p 14.00p 15.75p 372996
07/01/2011 14.50p 14.75p 13.50p 14.25p 200132
06/01/2011 14.75p 14.75p 14.23p 14.50p 136477
05/01/2011 15.50p 15.50p 14.75p 14.75p 103761
04/01/2011 15.75p 15.75p 14.00p 15.50p 57269
31/12/2010 15.00p 15.60p 15.00p 15.50p 118681
30/12/2010 15.75p 15.75p 15.70p 15.75p 20500
29/12/2010 15.75p 15.75p 15.00p 15.75p 10000
24/12/2010 15.75p 15.75p 15.75p 15.75p 0
23/12/2010 15.50p 15.75p 14.00p 15.75p 110304
22/12/2010 15.50p 15.50p 15.50p 15.50p 0
21/12/2010 15.50p 15.50p 15.00p 15.50p 83697
20/12/2010 16.75p 16.75p 14.00p 15.50p 145481
17/12/2010 16.75p 16.75p 15.50p 16.75p 20000
16/12/2010 16.75p 16.75p 16.62p 16.75p 3000
15/12/2010 16.75p 16.75p 15.63p 16.75p 27885
14/12/2010 16.75p 16.90p 15.63p 16.75p 14734
13/12/2010 17.50p 17.50p 15.25p 16.75p 74408
10/12/2010 17.50p 18.25p 16.15p 17.50p 80035
09/12/2010 19.00p 19.00p 17.00p 17.50p 110684
08/12/2010 17.50p 19.55p 17.00p 19.00p 198206
07/12/2010 15.25p 18.00p 15.25p 17.50p 254364
06/12/2010 15.50p 16.00p 14.25p 15.25p 330016
03/12/2010 15.50p 15.70p 15.50p 15.50p 10307
02/12/2010 16.75p 16.75p 15.00p 15.50p 61464
01/12/2010 17.00p 17.00p 16.00p 16.75p 48000
30/11/2010 17.00p 17.00p 16.00p 17.00p 129911
29/11/2010 17.00p 17.10p 16.00p 17.00p 67772
26/11/2010 17.50p 17.75p 16.20p 17.00p 668310
25/11/2010 16.00p 16.00p 15.58p 16.00p 29605
24/11/2010 16.25p 16.25p 16.00p 16.00p 310
23/11/2010 15.75p 16.99p 15.50p 16.25p 159897
22/11/2010 15.00p 16.37p 15.00p 16.00p 788141
19/11/2010 15.00p 15.99p 15.00p 15.00p 447766
18/11/2010 15.00p 15.99p 15.00p 15.00p 434984
17/11/2010 15.50p 15.99p 13.50p 15.00p 893889
16/11/2010 18.25p 18.50p 16.50p 17.75p 35000
15/11/2010 18.25p 18.25p 18.25p 18.25p 0
12/11/2010 18.25p 18.63p 18.25p 18.25p 34587
11/11/2010 18.25p 18.25p 18.25p 18.25p 0
10/11/2010 18.25p 18.25p 18.25p 18.25p 0
09/11/2010 18.25p 18.65p 18.25p 18.25p 5000
08/11/2010 18.25p 18.65p 18.25p 18.25p 19981
05/11/2010 18.25p 19.00p 18.00p 18.25p 130500
04/11/2010 18.25p 18.25p 17.00p 18.25p 1428
03/11/2010 18.25p 18.25p 17.00p 18.25p 4000
02/11/2010 18.25p 18.50p 16.50p 18.25p 35981
01/11/2010 18.25p 18.98p 18.25p 18.25p 10550
29/10/2010 18.25p 18.98p 18.25p 18.25p 723
28/10/2010 18.25p 18.98p 18.00p 18.25p 63765
27/10/2010 18.25p 18.25p 18.25p 18.25p 0
26/10/2010 18.25p 18.70p 17.00p 18.25p 16267
25/10/2010 17.50p 18.25p 17.50p 18.25p 77222
22/10/2010 17.25p 17.68p 17.13p 17.50p 15758
21/10/2010 18.50p 18.50p 17.25p 17.25p 8951
20/10/2010 18.50p 18.50p 18.00p 18.50p 4250
19/10/2010 18.50p 18.99p 18.21p 18.50p 15000
18/10/2010 18.50p 18.85p 18.50p 18.50p 10000
15/10/2010 18.50p 18.75p 18.00p 18.50p 99174
14/10/2010 18.00p 19.00p 18.00p 18.50p 35534
13/10/2010 17.00p 19.00p 17.00p 18.00p 162590
12/10/2010 15.50p 15.50p 15.50p 15.50p 0
11/10/2010 15.25p 15.50p 15.25p 15.50p 0
08/10/2010 14.50p 17.00p 14.00p 15.25p 136250
07/10/2010 15.00p 15.00p 13.00p 14.50p 29079
06/10/2010 16.25p 16.25p 13.20p 15.00p 109594
05/10/2010 16.50p 16.50p 15.00p 16.50p 58333
04/10/2010 16.50p 16.50p 15.51p 16.50p 1000
01/10/2010 16.50p 16.50p 15.51p 16.50p 3186
30/09/2010 16.50p 16.50p 16.50p 16.50p 0
29/09/2010 16.50p 18.00p 16.50p 16.50p 97110
28/09/2010 16.50p 18.00p 16.50p 16.50p 8222
27/09/2010 16.50p 17.73p 16.50p 16.50p 10000
24/09/2010 16.00p 16.50p 15.50p 16.50p 5200
23/09/2010 16.50p 16.50p 16.50p 16.50p 0
22/09/2010 16.50p 17.40p 16.50p 16.50p 17012
21/09/2010 16.50p 16.50p 16.50p 16.50p 0
20/09/2010 16.50p 16.50p 16.50p 16.50p 0
17/09/2010 16.50p 16.50p 16.50p 16.50p 0
16/09/2010 16.50p 16.50p 16.50p 16.50p 0
15/09/2010 16.50p 16.50p 14.00p 16.50p 12500
14/09/2010 16.50p 16.50p 15.00p 16.50p 20000
13/09/2010 16.50p 16.50p 16.50p 16.50p 0
10/09/2010 16.50p 17.75p 16.50p 16.50p 2371
09/09/2010 15.50p 16.67p 15.50p 16.50p 11750
08/09/2010 15.50p 15.50p 14.00p 15.50p 1000
07/09/2010 15.50p 15.50p 14.63p 15.50p 18590
06/09/2010 15.50p 15.50p 15.50p 15.50p 0
03/09/2010 15.50p 16.25p 14.63p 15.50p 16970
02/09/2010 15.50p 15.50p 15.50p 15.50p 20000
01/09/2010 15.50p 16.25p 15.50p 15.50p 20000
31/08/2010 16.50p 16.50p 13.00p 15.50p 19981
27/08/2010 16.50p 16.50p 16.50p 16.50p 0
26/08/2010 17.50p 17.50p 16.50p 16.50p 0
25/08/2010 17.50p 17.90p 17.50p 17.50p 500
24/08/2010 18.00p 18.00p 15.00p 17.50p 13500
23/08/2010 18.00p 18.00p 16.25p 18.00p 3081
20/08/2010 18.00p 18.00p 18.00p 18.00p 6000
19/08/2010 18.50p 18.50p 16.00p 18.00p 16667
18/08/2010 18.50p 19.50p 18.50p 18.50p 4194
17/08/2010 18.50p 18.50p 18.00p 18.50p 41666
16/08/2010 18.50p 18.50p 18.00p 18.50p 41666
13/08/2010 18.00p 19.52p 17.06p 18.50p 19679
12/08/2010 18.00p 18.00p 18.00p 18.00p 0
11/08/2010 18.00p 18.00p 18.00p 18.00p 0
10/08/2010 18.00p 19.50p 18.00p 18.00p 47564
09/08/2010 18.00p 19.50p 18.00p 18.00p 10209
06/08/2010 18.00p 18.00p 16.25p 18.00p 58453
05/08/2010 18.00p 18.00p 16.64p 18.00p 8020
04/08/2010 18.00p 18.00p 16.64p 18.00p 31300
03/08/2010 18.00p 18.00p 16.64p 18.00p 1500
02/08/2010 18.50p 19.45p 17.57p 18.50p 136547
30/07/2010 17.25p 17.75p 17.25p 17.75p 3035
29/07/2010 17.00p 18.00p 17.00p 17.25p 25000
28/07/2010 17.00p 18.00p 15.20p 17.00p 12498
27/07/2010 17.50p 18.00p 14.50p 17.00p 54496
26/07/2010 17.50p 18.40p 16.33p 17.50p 13000
23/07/2010 20.00p 20.00p 13.53p 17.50p 37119
22/07/2010 20.00p 20.00p 19.10p 20.00p 514
21/07/2010 20.00p 20.00p 20.00p 20.00p 0
20/07/2010 20.00p 20.00p 19.00p 20.00p 3750
19/07/2010 20.50p 20.50p 19.00p 20.00p 3571
16/07/2010 20.50p 21.00p 18.50p 20.00p 128747
15/07/2010 20.00p 20.00p 18.44p 20.00p 1526
14/07/2010 19.00p 21.00p 19.00p 19.50p 6970
13/07/2010 19.00p 19.00p 19.00p 19.00p 0
12/07/2010 20.50p 20.50p 17.00p 20.50p 8300
09/07/2010 20.50p 20.98p 20.50p 20.50p 10000
08/07/2010 20.50p 20.50p 20.50p 20.50p 0
07/07/2010 20.50p 20.50p 20.50p 20.50p 0
06/07/2010 20.50p 20.50p 20.50p 20.50p 0
05/07/2010 21.00p 21.00p 20.00p 20.50p 1250
02/07/2010 21.00p 21.00p 21.00p 21.00p 0
01/07/2010 21.00p 21.00p 21.00p 21.00p 0
30/06/2010 21.50p 21.50p 18.00p 21.00p 10000
29/06/2010 22.50p 22.50p 21.00p 21.50p 5000
28/06/2010 22.50p 22.50p 21.15p 22.50p 250
25/06/2010 22.50p 22.50p 22.50p 22.50p 0
24/06/2010 24.00p 24.00p 22.50p 22.50p 0
23/06/2010 24.00p 24.00p 23.00p 24.00p 1750
22/06/2010 24.00p 24.00p 23.00p 24.00p 1250
21/06/2010 24.00p 24.00p 24.00p 24.00p 0
18/06/2010 24.00p 24.00p 24.00p 24.00p 0
17/06/2010 24.00p 24.00p 24.00p 24.00p 0
16/06/2010 24.50p 24.50p 23.00p 24.00p 1250
15/06/2010 24.50p 24.50p 24.50p 24.50p 0
14/06/2010 24.50p 24.50p 24.50p 24.50p 0
11/06/2010 24.50p 24.50p 24.50p 24.50p 0
10/06/2010 24.50p 24.50p 24.50p 24.50p 0
09/06/2010 24.50p 24.50p 24.50p 24.50p 0
08/06/2010 25.00p 25.00p 24.50p 24.50p 0
07/06/2010 26.00p 26.00p 24.00p 25.50p 8936
04/06/2010 26.00p 26.00p 26.00p 26.00p 0
03/06/2010 26.00p 26.00p 26.00p 26.00p 0
02/06/2010 26.00p 26.00p 25.00p 26.00p 2500
01/06/2010 26.00p 26.00p 26.00p 26.00p 0
28/05/2010 26.00p 26.00p 26.00p 26.00p 0
27/05/2010 26.00p 26.00p 26.00p 26.00p 0
26/05/2010 26.00p 26.00p 26.00p 26.00p 0
25/05/2010 25.50p 25.50p 25.50p 25.50p 0
24/05/2010 25.50p 25.50p 25.50p 25.50p 0
21/05/2010 25.50p 25.50p 24.15p 25.50p 2500
20/05/2010 25.50p 25.50p 25.50p 25.50p 0
19/05/2010 25.50p 25.50p 25.50p 25.50p 0
18/05/2010 25.50p 25.50p 25.50p 25.50p 0
17/05/2010 25.50p 25.50p 25.50p 25.50p 0
14/05/2010 25.50p 25.50p 25.50p 25.50p 0
13/05/2010 25.50p 25.50p 25.50p 25.50p 0
12/05/2010 25.50p 25.50p 25.50p 25.50p 0
11/05/2010 25.50p 25.50p 25.50p 25.50p 0
10/05/2010 24.50p 25.50p 24.50p 25.50p 0
07/05/2010 24.50p 24.50p 24.50p 24.50p 0
06/05/2010 25.00p 25.00p 24.50p 24.50p 0
05/05/2010 25.50p 25.50p 24.25p 25.00p 3987
04/05/2010 26.00p 27.00p 25.50p 25.50p 740
30/04/2010 25.50p 25.50p 25.50p 25.50p 0
29/04/2010 25.50p 25.50p 25.50p 25.50p 0
28/04/2010 25.50p 25.50p 25.50p 25.50p 0
27/04/2010 25.50p 25.50p 25.50p 25.50p 0
26/04/2010 25.50p 25.50p 25.50p 25.50p 0
23/04/2010 25.50p 25.50p 25.50p 25.50p 0
22/04/2010 25.50p 27.00p 25.50p 25.50p 10365
21/04/2010 25.50p 25.50p 25.50p 25.50p 0
20/04/2010 25.50p 27.00p 25.50p 25.50p 912
19/04/2010 25.50p 25.50p 25.50p 25.50p 0
16/04/2010 25.00p 26.00p 25.00p 25.50p 9574
15/04/2010 25.00p 26.00p 25.00p 25.00p 9100
14/04/2010 25.00p 26.00p 25.00p 25.00p 18861

*Close Price adjusted for both dividends and splits