Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/02/2016 44.25p 44.25p 44.25p 44.25p 0
17/02/2016 44.25p 44.89p 44.00p 44.25p 5000
16/02/2016 44.25p 44.25p 43.00p 44.25p 8704
15/02/2016 44.25p 44.89p 43.00p 44.25p 10111
12/02/2016 44.25p 44.25p 43.38p 44.25p 1314
11/02/2016 44.50p 45.00p 43.31p 44.25p 60697
10/02/2016 44.25p 45.19p 43.50p 44.50p 21501
09/02/2016 44.25p 45.00p 43.50p 44.25p 13500
08/02/2016 44.25p 45.00p 43.50p 44.25p 6796
05/02/2016 44.25p 45.00p 43.31p 44.25p 14384
04/02/2016 44.25p 44.25p 43.50p 44.25p 110000
03/02/2016 44.25p 45.50p 43.38p 44.25p 175150
02/02/2016 43.25p 44.25p 43.25p 44.25p 12844
01/02/2016 43.25p 44.00p 42.76p 43.25p 49227
29/01/2016 41.75p 44.00p 40.89p 43.25p 46150
28/01/2016 41.75p 42.69p 41.75p 41.75p 1000
27/01/2016 41.25p 42.19p 40.39p 41.75p 43226
26/01/2016 41.00p 41.75p 41.00p 41.00p 1023
25/01/2016 41.00p 41.80p 41.00p 41.00p 5000
22/01/2016 42.00p 42.40p 40.00p 41.00p 37938
21/01/2016 42.00p 42.00p 41.40p 42.00p 3000
20/01/2016 42.00p 42.60p 42.00p 42.00p 22521
19/01/2016 42.00p 42.39p 41.11p 42.00p 14200
18/01/2016 42.75p 43.50p 41.00p 42.00p 57374
15/01/2016 42.75p 42.80p 42.75p 42.75p 6168
14/01/2016 42.75p 43.50p 41.93p 42.75p 11963
13/01/2016 44.50p 45.19p 41.50p 42.75p 3654272
12/01/2016 44.50p 45.19p 43.63p 44.50p 34204
11/01/2016 44.50p 44.50p 43.90p 44.50p 1500
08/01/2016 44.75p 45.30p 43.57p 44.50p 41470
07/01/2016 44.75p 44.75p 43.70p 44.75p 9033
06/01/2016 44.75p 44.75p 44.10p 44.75p 5000
05/01/2016 44.75p 44.75p 44.10p 44.75p 9779
04/01/2016 44.75p 46.00p 43.89p 44.75p 18266
31/12/2015 44.75p 46.00p 44.75p 44.75p 293
30/12/2015 44.25p 45.19p 44.25p 44.75p 87724
29/12/2015 44.50p 45.19p 43.00p 44.25p 12810
24/12/2015 44.75p 44.75p 44.50p 44.50p 0
23/12/2015 45.25p 45.25p 43.50p 44.75p 10000
22/12/2015 46.00p 46.29p 44.50p 45.50p 33422
21/12/2015 46.00p 46.50p 45.69p 46.00p 27120
18/12/2015 46.00p 46.00p 45.69p 46.00p 5000
17/12/2015 45.75p 46.68p 45.50p 46.00p 249457
16/12/2015 50.00p 51.00p 48.88p 49.25p 3628225
15/12/2015 48.00p 51.56p 47.00p 50.25p 174674
14/12/2015 47.50p 48.94p 47.11p 48.00p 108939
11/12/2015 47.75p 48.89p 46.50p 47.50p 44090
10/12/2015 47.25p 48.95p 47.25p 47.75p 19128
09/12/2015 46.75p 48.44p 46.00p 47.25p 49755
08/12/2015 45.75p 47.70p 45.00p 46.75p 123323
07/12/2015 45.00p 46.50p 44.06p 45.00p 19888
04/12/2015 45.00p 45.60p 44.00p 45.00p 129039
03/12/2015 45.00p 45.00p 44.25p 45.00p 17085
02/12/2015 45.00p 45.00p 44.00p 45.00p 5000
01/12/2015 45.00p 45.00p 44.00p 45.00p 54211
30/11/2015 43.75p 45.19p 43.75p 45.00p 46711
27/11/2015 43.75p 43.75p 42.80p 43.75p 3095
26/11/2015 43.75p 44.40p 43.00p 43.75p 30118
25/11/2015 43.75p 44.40p 43.75p 43.75p 3000
24/11/2015 43.00p 44.40p 42.79p 43.75p 84504
23/11/2015 43.25p 43.25p 42.60p 43.00p 14018
20/11/2015 43.25p 44.20p 43.00p 43.25p 31100
19/11/2015 43.75p 43.75p 42.00p 43.25p 22020
18/11/2015 42.75p 43.75p 41.75p 43.75p 29381
17/11/2015 42.75p 42.75p 42.75p 42.75p 0
16/11/2015 42.75p 43.48p 42.75p 42.75p 13662
13/11/2015 42.50p 43.25p 42.50p 42.75p 5000
12/11/2015 42.50p 42.50p 42.50p 42.50p 0
11/11/2015 42.50p 42.50p 42.10p 42.50p 2949
10/11/2015 42.50p 43.25p 42.10p 42.50p 28468
09/11/2015 42.50p 43.48p 42.50p 42.50p 3427
06/11/2015 42.25p 42.90p 42.25p 42.50p 2350
05/11/2015 42.25p 42.90p 42.25p 42.25p 1137
04/11/2015 42.25p 43.48p 41.27p 42.25p 40568
03/11/2015 42.25p 42.25p 41.00p 42.25p 71000
02/11/2015 43.75p 43.75p 41.50p 42.25p 40000
30/10/2015 43.75p 43.75p 43.75p 43.75p 0
29/10/2015 41.25p 44.50p 41.25p 43.75p 90135
28/10/2015 41.25p 41.25p 41.25p 41.25p 0
27/10/2015 41.25p 41.90p 41.25p 41.25p 1000
26/10/2015 41.25p 41.90p 41.25p 41.25p 2953
23/10/2015 41.25p 41.25p 40.01p 41.25p 50000
22/10/2015 41.25p 41.25p 41.25p 41.25p 0
21/10/2015 41.25p 41.25p 40.00p 41.25p 105026
20/10/2015 41.25p 41.25p 40.00p 41.25p 3277
19/10/2015 41.25p 41.25p 40.31p 41.25p 1201
16/10/2015 41.25p 41.25p 41.25p 41.25p 0
15/10/2015 41.25p 41.25p 40.10p 41.25p 15066
14/10/2015 41.25p 41.25p 40.10p 41.25p 4207
13/10/2015 41.25p 41.25p 40.31p 41.25p 7500
12/10/2015 41.25p 41.25p 40.31p 41.25p 4910
09/10/2015 41.25p 41.25p 40.40p 41.25p 25476
08/10/2015 41.25p 42.19p 40.40p 41.25p 12601
07/10/2015 41.25p 41.25p 40.40p 41.25p 9926
06/10/2015 41.25p 41.50p 40.31p 41.25p 3270
05/10/2015 41.25p 41.25p 41.25p 41.25p 0
02/10/2015 41.25p 41.25p 41.25p 41.25p 0
01/10/2015 41.25p 41.25p 40.50p 41.25p 25000
30/09/2015 41.00p 41.60p 41.00p 41.25p 36088
29/09/2015 41.00p 41.00p 40.00p 41.00p 12500
28/09/2015 41.00p 41.00p 40.00p 41.00p 8757
25/09/2015 41.00p 41.00p 40.00p 41.00p 400
24/09/2015 40.00p 41.00p 40.00p 41.00p 29207
23/09/2015 40.75p 41.00p 39.55p 40.00p 31201
22/09/2015 41.75p 41.75p 40.00p 40.75p 1045000
21/09/2015 41.75p 41.75p 40.78p 41.75p 10000
18/09/2015 41.75p 41.75p 41.75p 41.75p 0
17/09/2015 41.75p 41.75p 40.78p 41.75p 2000
16/09/2015 41.75p 41.75p 40.78p 41.75p 2822
15/09/2015 41.75p 41.75p 40.60p 41.75p 1644
14/09/2015 41.75p 41.75p 41.75p 41.75p 0
11/09/2015 41.75p 41.75p 40.78p 41.75p 22558
10/09/2015 41.75p 41.75p 40.78p 41.75p 10762
09/09/2015 41.00p 42.00p 40.55p 41.75p 17615
08/09/2015 40.50p 41.50p 40.00p 40.75p 10958
07/09/2015 40.50p 41.00p 39.55p 40.50p 68536
04/09/2015 40.50p 40.50p 40.50p 40.50p 0
03/09/2015 41.00p 41.00p 39.50p 40.50p 15557
02/09/2015 41.00p 41.55p 39.54p 41.00p 19500
01/09/2015 41.00p 41.80p 40.00p 41.00p 109015
28/08/2015 41.00p 41.00p 40.00p 41.00p 1200
27/08/2015 41.50p 41.50p 40.50p 41.00p 12500
26/08/2015 42.00p 42.00p 41.00p 41.50p 23582
25/08/2015 42.00p 42.00p 41.00p 42.00p 2722
24/08/2015 42.00p 42.00p 41.00p 42.00p 15006
21/08/2015 42.00p 42.00p 41.02p 42.00p 6707
20/08/2015 42.00p 42.00p 41.02p 42.00p 11124
19/08/2015 42.00p 42.50p 41.02p 42.00p 3875
18/08/2015 42.00p 42.00p 41.02p 42.00p 500
17/08/2015 42.00p 42.00p 42.00p 42.00p 0
14/08/2015 42.00p 42.00p 41.02p 42.00p 10278
13/08/2015 42.00p 42.00p 42.00p 42.00p 0
12/08/2015 42.00p 42.00p 41.00p 42.00p 10000
11/08/2015 42.00p 42.50p 41.02p 42.00p 38633
10/08/2015 42.25p 42.25p 41.00p 42.00p 137787
07/08/2015 42.25p 42.25p 42.25p 42.25p 0
06/08/2015 42.25p 42.35p 41.50p 42.25p 30986
05/08/2015 42.25p 42.25p 42.25p 42.25p 0
04/08/2015 42.25p 42.25p 41.50p 42.25p 15640
03/08/2015 42.25p 42.25p 42.25p 42.25p 0
31/07/2015 42.25p 42.40p 41.65p 42.25p 2009
30/07/2015 42.25p 42.25p 41.50p 42.25p 7860
29/07/2015 42.00p 42.40p 41.50p 42.25p 26646
28/07/2015 42.00p 42.00p 42.00p 42.00p 0
27/07/2015 42.00p 42.00p 41.50p 42.00p 25265
24/07/2015 42.00p 42.00p 41.00p 42.00p 10466
23/07/2015 41.25p 42.00p 40.65p 42.00p 62104
22/07/2015 43.00p 43.00p 39.00p 41.25p 236428
21/07/2015 43.50p 44.00p 42.00p 43.00p 52366
20/07/2015 44.25p 44.25p 42.50p 43.50p 38656
17/07/2015 44.00p 44.00p 43.00p 44.00p 9058
16/07/2015 44.00p 44.00p 43.01p 44.00p 6029
15/07/2015 44.75p 44.75p 43.00p 44.00p 65826
14/07/2015 45.25p 45.70p 44.00p 44.75p 43952
13/07/2015 43.50p 46.00p 43.10p 45.25p 105657
10/07/2015 43.00p 44.00p 43.00p 43.50p 60659
09/07/2015 43.25p 43.25p 41.13p 43.00p 41749
08/07/2015 43.25p 43.25p 43.00p 43.25p 0
07/07/2015 43.25p 43.81p 42.69p 43.25p 9249
06/07/2015 43.25p 43.50p 42.58p 43.25p 21500
03/07/2015 43.25p 43.25p 42.58p 43.25p 6000
02/07/2015 43.00p 44.00p 42.00p 43.25p 716560
01/07/2015 42.50p 43.00p 42.00p 43.00p 0
30/06/2015 42.00p 43.00p 42.00p 42.00p 20000
29/06/2015 42.00p 42.70p 41.00p 42.00p 111459
26/06/2015 42.00p 42.00p 42.00p 42.00p 0
25/06/2015 42.00p 42.00p 41.00p 42.00p 381
24/06/2015 42.00p 42.45p 42.00p 42.00p 6402
23/06/2015 42.00p 42.60p 41.00p 42.00p 30117
22/06/2015 42.00p 42.00p 41.00p 42.00p 9205
19/06/2015 42.00p 42.00p 41.34p 42.00p 9414
18/06/2015 43.00p 43.00p 40.00p 42.00p 2193141
17/06/2015 48.00p 48.20p 47.00p 48.00p 108331
16/06/2015 47.00p 48.50p 46.50p 48.00p 183324
15/06/2015 47.00p 47.80p 47.00p 47.00p 4510
12/06/2015 47.00p 48.75p 46.50p 47.00p 77205
11/06/2015 47.50p 48.00p 46.50p 47.00p 29904
10/06/2015 45.25p 48.00p 44.00p 47.50p 280817
09/06/2015 46.00p 46.00p 42.88p 45.25p 945477
08/06/2015 43.50p 44.28p 42.60p 43.50p 155285
05/06/2015 43.50p 44.00p 42.60p 43.50p 78570
04/06/2015 45.00p 45.00p 43.00p 43.50p 189590
03/06/2015 45.00p 45.20p 45.00p 45.00p 171
02/06/2015 45.00p 45.00p 44.00p 45.00p 679317
01/06/2015 45.00p 45.00p 44.02p 45.00p 10548
29/05/2015 45.00p 45.00p 45.00p 45.00p 2772
28/05/2015 45.00p 45.00p 45.00p 45.00p 5160
27/05/2015 45.75p 45.75p 44.00p 45.00p 77279
26/05/2015 43.75p 45.80p 43.63p 45.75p 98284
22/05/2015 43.75p 44.50p 42.98p 43.75p 53873
21/05/2015 42.25p 44.50p 42.25p 43.75p 803201
20/05/2015 42.00p 43.00p 41.26p 42.00p 137897
19/05/2015 42.00p 43.40p 42.00p 42.00p 73900
18/05/2015 42.00p 42.48p 41.10p 42.00p 58553
15/05/2015 42.00p 42.20p 41.30p 42.00p 72767
14/05/2015 42.00p 42.00p 42.00p 42.00p 0
13/05/2015 42.00p 42.00p 42.00p 42.00p 0
12/05/2015 42.00p 42.00p 41.00p 42.00p 77776
11/05/2015 42.00p 42.00p 40.88p 42.00p 4421400
08/05/2015 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits