Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2024 66.80p 65.15p 64.13p 64.80p 98528
13/11/2024 66.80p 67.10p 64.00p 64.40p 361371
12/11/2024 66.40p 67.51p 66.00p 67.40p 332274
11/11/2024 64.60p 67.56p 64.57p 67.40p 584165
08/11/2024 65.00p 65.80p 64.23p 65.50p 391479
07/11/2024 61.60p 65.19p 61.03p 64.90p 523356
06/11/2024 60.80p 62.20p 60.37p 61.20p 1503230
05/11/2024 60.40p 60.80p 60.00p 60.40p 508403
04/11/2024 58.80p 60.40p 57.43p 59.40p 154749
01/11/2024 57.00p 59.00p 57.00p 57.00p 132731
31/10/2024 59.80p 59.80p 57.00p 57.00p 1913103
30/10/2024 54.00p 59.64p 54.00p 59.00p 387703
29/10/2024 57.40p 57.40p 54.60p 55.00p 1052792
28/10/2024 58.20p 59.20p 56.44p 57.00p 370250
25/10/2024 58.60p 59.20p 57.70p 58.20p 164939
24/10/2024 58.00p 59.00p 57.20p 58.90p 175539
23/10/2024 57.80p 58.20p 57.20p 58.00p 540501
22/10/2024 59.00p 60.22p 57.90p 58.00p 292098
21/10/2024 59.00p 61.80p 58.20p 59.20p 361154
18/10/2024 59.00p 60.00p 58.40p 59.20p 430222
17/10/2024 59.60p 60.40p 58.60p 58.80p 329592
16/10/2024 59.60p 60.60p 59.00p 59.20p 188641
15/10/2024 59.20p 60.80p 59.20p 59.60p 598420
14/10/2024 61.80p 61.80p 59.02p 60.40p 388345
11/10/2024 59.00p 61.78p 57.98p 61.00p 2714676
10/10/2024 56.60p 57.10p 56.00p 57.00p 505033
09/10/2024 57.40p 57.96p 55.12p 56.00p 264393
08/10/2024 58.00p 58.12p 56.32p 57.40p 265021
07/10/2024 59.00p 59.00p 57.85p 58.40p 223552
04/10/2024 58.40p 59.20p 58.00p 58.30p 118936
03/10/2024 59.00p 59.39p 58.08p 58.40p 308631
02/10/2024 58.00p 59.85p 57.40p 58.60p 276125
01/10/2024 58.80p 61.00p 58.00p 59.60p 205105
30/09/2024 60.00p 60.12p 59.11p 60.00p 571794
27/09/2024 60.40p 61.85p 58.20p 58.40p 456113
26/09/2024 59.00p 61.00p 59.00p 60.00p 363353
25/09/2024 60.00p 61.69p 58.20p 59.20p 536162
24/09/2024 65.00p 65.00p 58.11p 59.20p 1890310
23/09/2024 59.00p 65.00p 55.00p 62.40p 5786252
20/09/2024 80.00p 80.00p 79.00p 79.20p 257835
19/09/2024 80.00p 80.35p 79.50p 79.50p 159000
18/09/2024 80.00p 80.15p 79.60p 79.80p 169656
17/09/2024 79.00p 81.04p 79.00p 79.00p 97770
16/09/2024 80.00p 81.04p 79.47p 80.00p 169388
13/09/2024 80.00p 81.04p 79.00p 80.00p 264497
12/09/2024 76.00p 80.00p 75.88p 79.00p 269705
11/09/2024 76.00p 78.09p 75.13p 77.00p 706224
10/09/2024 78.40p 78.40p 74.00p 76.00p 575209
09/09/2024 78.60p 79.11p 77.90p 78.60p 104979
06/09/2024 80.00p 80.42p 77.64p 78.30p 473317
05/09/2024 82.00p 82.00p 79.17p 80.20p 393658
04/09/2024 81.00p 84.00p 80.44p 81.80p 162689
03/09/2024 81.40p 83.79p 80.47p 81.00p 90765
02/09/2024 82.50p 82.98p 81.30p 82.00p 177086
30/08/2024 83.50p 83.50p 81.15p 82.50p 2091131
29/08/2024 83.50p 83.92p 83.00p 83.50p 128486
28/08/2024 84.00p 84.00p 83.00p 83.50p 291476
27/08/2024 84.00p 85.00p 83.00p 84.00p 249700
23/08/2024 84.00p 84.93p 84.00p 84.50p 57253
22/08/2024 84.50p 85.00p 84.00p 84.50p 215321
21/08/2024 85.50p 86.00p 84.00p 84.50p 66257
20/08/2024 85.50p 86.00p 84.82p 85.50p 81704
19/08/2024 85.50p 85.98p 85.00p 85.50p 107679
16/08/2024 84.50p 85.50p 84.27p 85.50p 171534
15/08/2024 86.50p 86.50p 84.05p 84.50p 491823
14/08/2024 86.50p 87.00p 86.00p 86.50p 145851
13/08/2024 88.50p 88.50p 86.00p 87.00p 534458
12/08/2024 88.50p 89.90p 87.00p 88.50p 231887
09/08/2024 89.00p 89.00p 87.15p 88.50p 94240
08/08/2024 89.00p 90.47p 88.00p 89.00p 245996
07/08/2024 88.00p 90.00p 87.00p 88.50p 628400
06/08/2024 88.00p 89.00p 87.00p 88.00p 211194
05/08/2024 90.50p 90.50p 86.00p 88.00p 278677
02/08/2024 89.50p 90.80p 89.15p 90.50p 116072
01/08/2024 92.00p 92.00p 89.01p 89.50p 526238
31/07/2024 92.00p 92.50p 91.00p 92.00p 162603
30/07/2024 92.00p 92.50p 91.00p 92.00p 102030
29/07/2024 94.50p 94.50p 91.00p 92.00p 253471
26/07/2024 95.50p 95.50p 94.00p 94.50p 83792
25/07/2024 96.00p 96.00p 95.00p 95.50p 59203
24/07/2024 96.50p 96.99p 95.20p 96.00p 227643
23/07/2024 96.50p 96.50p 96.00p 96.50p 80619
22/07/2024 96.50p 97.00p 96.00p 96.50p 137727
19/07/2024 98.00p 98.00p 96.00p 96.50p 52056
18/07/2024 96.50p 97.00p 96.00p 96.50p 100763
17/07/2024 97.00p 97.00p 96.00p 96.50p 150942
16/07/2024 97.00p 98.30p 96.00p 97.00p 120066
15/07/2024 97.50p 98.96p 96.02p 97.00p 133916
12/07/2024 97.50p 98.96p 96.00p 96.00p 163831
11/07/2024 97.00p 97.90p 96.00p 97.50p 150920
10/07/2024 97.50p 98.99p 96.55p 97.00p 58721
09/07/2024 97.00p 98.99p 96.50p 97.50p 74341
08/07/2024 97.50p 99.00p 96.31p 97.00p 231932
05/07/2024 98.50p 98.65p 96.48p 97.50p 638963
04/07/2024 98.50p 98.94p 98.00p 98.50p 123090
03/07/2024 98.50p 99.56p 98.00p 98.50p 78891
02/07/2024 99.00p 100.00p 98.00p 98.50p 209948
01/07/2024 100.00p 100.50p 98.25p 99.00p 513325
28/06/2024 99.50p 100.99p 98.15p 100.00p 122732
27/06/2024 100.00p 100.70p 99.03p 99.50p 152497
26/06/2024 101.00p 101.00p 99.02p 100.00p 82890
25/06/2024 101.00p 101.80p 98.25p 101.00p 172143
24/06/2024 102.00p 103.00p 100.22p 101.00p 176002
21/06/2024 104.50p 105.97p 100.90p 102.00p 263371
20/06/2024 104.50p 105.00p 103.00p 104.50p 90515
19/06/2024 105.50p 106.97p 104.00p 105.50p 86245
18/06/2024 102.50p 107.00p 102.50p 105.50p 711677
17/06/2024 99.00p 103.80p 98.33p 102.00p 208613
14/06/2024 99.50p 100.00p 98.33p 99.00p 148273
13/06/2024 99.00p 101.40p 98.00p 99.50p 738909
12/06/2024 97.50p 99.53p 97.26p 99.00p 849698
11/06/2024 113.00p 113.00p 96.81p 99.00p 1128018
10/06/2024 113.00p 113.80p 111.08p 113.00p 58590
07/06/2024 113.00p 113.90p 111.00p 113.00p 57476
06/06/2024 112.50p 115.00p 112.00p 113.00p 76910
05/06/2024 110.50p 112.50p 110.00p 112.50p 90905
04/06/2024 110.50p 111.55p 110.00p 110.50p 85406
03/06/2024 110.00p 110.70p 109.76p 110.50p 131273
31/05/2024 110.00p 110.49p 109.50p 110.00p 85919
30/05/2024 110.00p 110.27p 109.00p 110.00p 66087
29/05/2024 110.00p 110.37p 109.36p 110.00p 100971
28/05/2024 109.50p 110.50p 109.25p 110.00p 104266
24/05/2024 109.50p 110.00p 109.10p 109.50p 79791
23/05/2024 110.50p 110.50p 108.00p 109.50p 855691
22/05/2024 111.00p 111.00p 109.00p 110.50p 35806
21/05/2024 112.50p 112.50p 110.00p 111.00p 1161342
20/05/2024 112.50p 115.00p 110.00p 112.50p 178490
17/05/2024 112.50p 113.49p 111.15p 112.50p 67239
16/05/2024 112.50p 113.00p 110.00p 112.50p 81805
15/05/2024 112.50p 113.10p 111.10p 112.50p 28953
14/05/2024 115.00p 115.92p 111.50p 112.50p 101127
13/05/2024 115.00p 116.60p 113.48p 115.00p 1240889
10/05/2024 111.00p 118.00p 111.00p 115.00p 263469
09/05/2024 111.00p 112.00p 110.55p 111.00p 54104
08/05/2024 111.00p 111.48p 110.37p 111.00p 28971
07/05/2024 111.00p 111.55p 110.00p 111.00p 173880
03/05/2024 111.00p 111.60p 110.10p 111.00p 21082
02/05/2024 111.00p 114.20p 110.22p 111.00p 141304
01/05/2024 109.00p 111.00p 108.84p 111.00p 83670
30/04/2024 107.00p 110.00p 106.48p 109.00p 84347
29/04/2024 106.50p 107.90p 105.39p 107.00p 132444
26/04/2024 105.50p 107.50p 105.39p 106.50p 58483
25/04/2024 106.50p 106.50p 105.37p 105.50p 30797
24/04/2024 106.00p 106.50p 105.22p 106.50p 103439
23/04/2024 105.50p 106.58p 105.22p 106.00p 35723
22/04/2024 105.50p 106.59p 104.88p 105.50p 260025
19/04/2024 105.50p 106.22p 105.00p 105.50p 72746
18/04/2024 105.50p 106.77p 105.22p 105.50p 12111
17/04/2024 104.50p 107.00p 104.37p 105.50p 371430
16/04/2024 106.50p 107.35p 104.02p 104.50p 149263
15/04/2024 106.50p 107.99p 105.50p 106.50p 127296
12/04/2024 106.50p 108.00p 105.10p 106.50p 23000
11/04/2024 106.50p 107.50p 106.05p 106.50p 121707
10/04/2024 106.50p 107.55p 105.86p 106.50p 35467
09/04/2024 106.50p 107.98p 105.00p 106.50p 418005
08/04/2024 105.50p 107.90p 105.11p 106.50p 90413
05/04/2024 105.50p 107.00p 104.69p 105.50p 83251
04/04/2024 104.50p 106.00p 104.27p 105.00p 122104
03/04/2024 103.50p 105.00p 102.60p 104.50p 345551
02/04/2024 104.00p 105.00p 102.82p 103.50p 76267
28/03/2024 103.50p 104.49p 103.00p 104.00p 197021
27/03/2024 103.50p 104.25p 102.00p 103.50p 129694
26/03/2024 103.50p 104.49p 102.00p 103.50p 44900
25/03/2024 103.50p 104.44p 102.13p 103.50p 176218
22/03/2024 103.50p 104.50p 102.00p 103.50p 211152
21/03/2024 104.00p 104.42p 103.00p 103.50p 94582
20/03/2024 105.50p 105.50p 104.50p 104.00p 82751
19/03/2024 105.50p 105.50p 104.00p 104.50p 117395
18/03/2024 105.50p 105.50p 104.00p 105.00p 50700
15/03/2024 105.50p 105.50p 104.00p 105.00p 59690
14/03/2024 105.50p 105.50p 104.10p 105.00p 52306
13/03/2024 105.50p 105.50p 104.10p 105.00p 21268
12/03/2024 105.00p 105.80p 104.00p 105.00p 124681
11/03/2024 106.00p 106.86p 104.00p 105.00p 45119
08/03/2024 106.00p 107.00p 105.10p 106.00p 40729
07/03/2024 107.00p 108.00p 105.67p 106.50p 78840
06/03/2024 108.50p 108.50p 106.06p 107.00p 102149
05/03/2024 109.00p 109.00p 108.00p 108.50p 34881
04/03/2024 109.00p 109.98p 107.00p 109.00p 229224
01/03/2024 108.50p 110.99p 108.00p 109.00p 202214
29/02/2024 108.00p 109.00p 107.67p 108.50p 68016
28/02/2024 107.00p 109.00p 106.86p 108.00p 196248
27/02/2024 107.00p 108.00p 105.42p 107.00p 198779
26/02/2024 108.50p 109.00p 106.00p 107.00p 196791
23/02/2024 109.00p 109.00p 108.00p 108.50p 138177
22/02/2024 109.00p 109.49p 108.00p 109.00p 70490
21/02/2024 107.50p 110.50p 107.50p 109.00p 187708
20/02/2024 108.50p 108.66p 107.00p 107.50p 138977
19/02/2024 110.50p 111.00p 108.00p 108.50p 112998
16/02/2024 112.50p 113.24p 110.00p 110.50p 286883
15/02/2024 111.00p 115.00p 110.78p 112.50p 505664
14/02/2024 106.50p 112.00p 106.50p 111.00p 386399
13/02/2024 105.00p 108.00p 104.26p 106.50p 227249
12/02/2024 101.00p 106.00p 101.00p 105.00p 414778
09/02/2024 98.00p 101.97p 97.93p 101.00p 893211
08/02/2024 97.00p 97.00p 96.00p 97.00p 42486
07/02/2024 97.50p 97.65p 95.00p 96.50p 277213
06/02/2024 99.00p 99.00p 97.00p 97.50p 389814
05/02/2024 99.00p 99.80p 98.00p 99.00p 133768
02/02/2024 101.00p 101.22p 98.00p 99.00p 280434

*Close Price adjusted for both dividends and splits