Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2017 57.50p 61.00p 57.25p 59.50p 12283770
07/06/2017 54.25p 60.00p 54.25p 57.50p 4424436
06/06/2017 55.00p 55.00p 52.50p 54.25p 168933
05/06/2017 53.00p 54.40p 51.69p 53.50p 173742
02/06/2017 53.00p 54.00p 52.10p 53.00p 73743
01/06/2017 50.50p 54.47p 49.75p 53.25p 140863
31/05/2017 51.00p 51.75p 49.51p 50.50p 274303
30/05/2017 52.00p 52.10p 50.50p 51.00p 65891
26/05/2017 52.00p 52.00p 51.11p 52.00p 36000
25/05/2017 52.00p 52.50p 51.55p 52.00p 26496
24/05/2017 52.50p 52.50p 51.02p 52.00p 23353
23/05/2017 52.75p 53.80p 51.51p 52.50p 471661
22/05/2017 50.50p 53.00p 49.88p 52.75p 9065664
19/05/2017 50.25p 51.48p 49.41p 50.50p 9920225
18/05/2017 50.25p 51.30p 49.31p 50.25p 14035
17/05/2017 50.75p 51.37p 49.50p 50.25p 29977
16/05/2017 51.00p 51.49p 49.38p 50.75p 67050
15/05/2017 48.75p 51.88p 48.75p 51.00p 181509
12/05/2017 48.75p 49.50p 48.75p 48.75p 15725
11/05/2017 48.75p 49.50p 48.75p 48.75p 12739
10/05/2017 48.50p 50.00p 48.10p 48.75p 100992
09/05/2017 48.50p 48.50p 48.10p 48.50p 2000
08/05/2017 48.50p 49.63p 47.00p 48.50p 71500
05/05/2017 48.50p 49.49p 47.75p 48.50p 9895
04/05/2017 49.00p 49.49p 47.38p 48.50p 41947
03/05/2017 49.00p 50.00p 48.69p 49.00p 57386
02/05/2017 49.00p 49.90p 47.91p 49.00p 1064872
28/04/2017 49.00p 49.90p 48.25p 49.00p 64073
27/04/2017 47.50p 50.00p 46.70p 49.00p 212490
26/04/2017 47.50p 48.45p 46.70p 47.50p 22600
25/04/2017 47.00p 48.49p 46.00p 47.50p 99958
24/04/2017 47.25p 47.90p 46.44p 47.00p 22711
21/04/2017 47.25p 48.00p 46.35p 47.25p 84795
20/04/2017 47.25p 48.00p 46.31p 47.25p 60377
19/04/2017 47.50p 48.40p 46.00p 47.25p 47024
18/04/2017 48.50p 49.40p 46.21p 47.50p 57454
13/04/2017 46.50p 49.13p 46.50p 48.50p 53470
12/04/2017 46.50p 47.70p 45.43p 46.50p 6500
11/04/2017 46.50p 47.89p 45.43p 46.50p 60065
10/04/2017 46.50p 47.89p 45.38p 46.50p 78765
07/04/2017 46.50p 47.49p 45.21p 46.50p 37577
06/04/2017 46.50p 47.62p 46.50p 46.50p 5645
05/04/2017 46.50p 46.50p 45.21p 46.50p 471
04/04/2017 46.50p 47.30p 45.21p 46.50p 58381
03/04/2017 46.50p 46.70p 45.51p 46.50p 25933
31/03/2017 46.50p 46.80p 45.51p 46.50p 14895
30/03/2017 46.50p 47.50p 46.50p 46.50p 5000
29/03/2017 46.50p 46.50p 45.20p 46.50p 87741
28/03/2017 46.50p 46.50p 45.30p 46.50p 877
27/03/2017 46.50p 46.50p 46.50p 46.50p 0
24/03/2017 47.00p 47.00p 45.00p 46.50p 50292
23/03/2017 47.00p 47.00p 46.20p 47.00p 6480
22/03/2017 47.00p 47.00p 46.12p 47.00p 56005
21/03/2017 46.50p 47.30p 46.50p 47.00p 10000
20/03/2017 46.50p 47.00p 45.05p 46.50p 155542
17/03/2017 47.00p 47.00p 45.00p 46.50p 70841
16/03/2017 47.00p 47.12p 45.00p 47.00p 111931
15/03/2017 47.00p 47.13p 46.01p 47.00p 25383
14/03/2017 47.00p 47.14p 46.00p 47.00p 24578
13/03/2017 47.00p 47.33p 46.00p 47.00p 21778
10/03/2017 48.00p 48.00p 46.00p 47.00p 135812
09/03/2017 48.00p 48.33p 44.54p 48.00p 245376
08/03/2017 48.50p 48.50p 47.00p 48.00p 17563
07/03/2017 49.00p 49.00p 47.00p 48.50p 32347
06/03/2017 49.50p 49.80p 48.00p 49.00p 14001
03/03/2017 49.50p 49.50p 48.00p 49.50p 25772
02/03/2017 49.50p 49.50p 49.33p 49.50p 2000
01/03/2017 49.50p 49.50p 48.09p 49.50p 5500
28/02/2017 49.50p 49.50p 48.18p 49.50p 11992
27/02/2017 49.50p 50.49p 48.37p 49.50p 90685
24/02/2017 49.00p 50.49p 48.35p 49.50p 9238452
23/02/2017 46.50p 49.49p 46.25p 49.00p 6102515
22/02/2017 46.50p 46.50p 45.10p 46.50p 46978
21/02/2017 46.50p 46.50p 45.38p 46.50p 13224
20/02/2017 46.50p 46.50p 46.44p 46.50p 4279
17/02/2017 46.25p 46.50p 45.10p 46.50p 57100
16/02/2017 46.25p 46.45p 46.25p 46.25p 19
15/02/2017 46.25p 46.49p 45.00p 46.25p 55994
14/02/2017 46.25p 46.25p 45.00p 46.25p 105006
13/02/2017 46.25p 46.25p 46.00p 46.25p 33719
10/02/2017 46.25p 47.50p 45.35p 46.25p 24315
09/02/2017 46.25p 46.70p 45.10p 46.25p 39553
08/02/2017 46.25p 46.85p 45.10p 46.25p 222438
07/02/2017 46.50p 46.85p 45.80p 46.25p 20167
06/02/2017 46.50p 47.25p 45.80p 46.50p 50453
03/02/2017 46.50p 47.25p 45.80p 46.50p 18288
02/02/2017 46.50p 46.50p 46.25p 46.50p 0
01/02/2017 46.50p 47.25p 45.80p 46.50p 10312
31/01/2017 46.50p 46.50p 45.80p 46.50p 3000
30/01/2017 45.25p 47.00p 45.25p 46.50p 39266
27/01/2017 45.00p 45.80p 45.00p 45.25p 19500
26/01/2017 45.00p 45.00p 44.00p 44.50p 37048
25/01/2017 45.50p 45.89p 43.50p 45.00p 63851
24/01/2017 46.25p 46.25p 44.10p 45.50p 87122
23/01/2017 46.25p 47.20p 45.01p 46.25p 1150
20/01/2017 46.25p 47.00p 45.00p 46.25p 115356
19/01/2017 46.25p 47.00p 45.01p 46.25p 69255
18/01/2017 46.25p 47.40p 45.00p 46.25p 190858
17/01/2017 47.00p 47.00p 46.00p 46.25p 153552
16/01/2017 47.00p 47.00p 45.00p 47.00p 92757
13/01/2017 47.00p 47.38p 46.00p 47.00p 551138
12/01/2017 47.00p 47.40p 46.25p 47.00p 5308
11/01/2017 47.25p 48.00p 46.11p 47.00p 25397
10/01/2017 48.25p 49.00p 46.11p 47.25p 58512
09/01/2017 48.25p 49.00p 47.51p 48.25p 6950
06/01/2017 49.00p 49.70p 48.00p 48.25p 48494
05/01/2017 48.50p 50.79p 48.25p 49.00p 68693
04/01/2017 49.00p 49.75p 48.25p 48.50p 65465
03/01/2017 49.00p 49.60p 49.00p 49.00p 5000
30/12/2016 49.00p 49.60p 49.00p 49.00p 1071
29/12/2016 49.00p 49.75p 48.00p 49.00p 70568
28/12/2016 48.50p 49.89p 47.38p 49.00p 35362
23/12/2016 48.50p 49.63p 48.50p 48.50p 5808
22/12/2016 48.50p 49.00p 47.31p 48.50p 42899
21/12/2016 48.00p 48.75p 48.00p 48.50p 34000
20/12/2016 48.00p 48.49p 48.00p 48.00p 9000
19/12/2016 48.00p 48.49p 47.25p 48.00p 37927
16/12/2016 48.00p 48.00p 48.00p 48.00p 4000
15/12/2016 47.50p 48.00p 47.30p 48.00p 40625
14/12/2016 48.00p 49.00p 48.00p 48.00p 44946
13/12/2016 49.50p 50.44p 46.50p 48.00p 164227
12/12/2016 50.00p 50.64p 49.50p 49.50p 68814
09/12/2016 50.00p 50.75p 49.00p 50.00p 897676
08/12/2016 49.25p 51.19p 48.80p 50.00p 79855
07/12/2016 49.50p 50.60p 49.00p 49.25p 63944
06/12/2016 51.00p 52.00p 48.60p 49.50p 279067
05/12/2016 49.50p 50.75p 48.50p 50.00p 35371
02/12/2016 48.50p 51.00p 48.50p 49.50p 55408
01/12/2016 47.25p 49.00p 47.25p 48.00p 26156
30/11/2016 47.25p 48.48p 47.25p 47.25p 888
29/11/2016 46.75p 48.14p 45.70p 47.25p 8888
28/11/2016 46.75p 46.75p 46.02p 46.75p 2000
25/11/2016 46.75p 47.52p 46.02p 46.75p 13429
24/11/2016 46.25p 47.52p 46.25p 46.75p 16429
23/11/2016 46.00p 46.88p 45.25p 46.25p 58681
22/11/2016 46.00p 46.50p 45.00p 46.00p 15000
21/11/2016 46.00p 46.49p 46.00p 46.00p 6250
18/11/2016 46.00p 46.50p 45.00p 46.00p 29709
17/11/2016 46.00p 46.00p 45.25p 46.00p 943
16/11/2016 46.00p 46.61p 46.00p 46.00p 19
15/11/2016 46.00p 46.00p 45.33p 46.00p 10438
14/11/2016 46.25p 46.61p 45.25p 46.00p 7391
11/11/2016 46.25p 46.80p 46.25p 46.25p 10500
10/11/2016 46.00p 47.00p 46.00p 46.25p 196260
09/11/2016 46.50p 47.00p 45.11p 46.00p 19563
08/11/2016 48.00p 48.00p 47.50p 48.00p 0
07/11/2016 48.00p 48.00p 47.00p 48.00p 6627
04/11/2016 48.00p 48.00p 47.02p 48.00p 29922
03/11/2016 48.00p 48.00p 47.00p 48.00p 3000
02/11/2016 48.00p 48.00p 48.00p 48.00p 0
01/11/2016 48.00p 48.00p 47.02p 48.00p 45645
31/10/2016 48.00p 48.00p 46.38p 48.00p 35636
28/10/2016 48.00p 48.00p 47.00p 48.00p 7395
27/10/2016 48.00p 48.00p 47.99p 48.00p 391
26/10/2016 48.00p 48.00p 48.00p 48.00p 0
25/10/2016 48.00p 48.00p 47.25p 48.00p 29286
24/10/2016 48.00p 48.17p 47.03p 48.00p 19684
21/10/2016 48.00p 49.00p 47.31p 48.00p 128918
20/10/2016 47.50p 48.00p 47.40p 48.00p 33020
19/10/2016 48.00p 49.00p 46.11p 47.50p 101051
18/10/2016 46.75p 46.75p 45.50p 46.75p 2189
17/10/2016 46.75p 46.75p 45.50p 46.75p 560
14/10/2016 46.75p 46.75p 46.75p 46.75p 0
13/10/2016 46.75p 46.75p 45.50p 46.75p 40000
12/10/2016 46.75p 46.75p 46.75p 46.75p 0
11/10/2016 46.75p 46.75p 45.61p 46.75p 101664
10/10/2016 46.75p 46.80p 45.50p 46.75p 11198
07/10/2016 46.75p 46.75p 45.61p 46.75p 101050
06/10/2016 46.50p 46.75p 46.50p 46.75p 28596
05/10/2016 46.50p 46.50p 46.50p 46.50p 0
04/10/2016 47.25p 47.25p 46.00p 46.50p 47235
03/10/2016 46.25p 47.90p 45.71p 47.25p 63639
30/09/2016 46.25p 46.25p 45.71p 46.25p 10889
29/09/2016 46.00p 46.79p 45.69p 46.25p 10889
28/09/2016 46.00p 46.45p 45.31p 46.00p 12427
27/09/2016 46.00p 46.45p 45.31p 46.00p 10234
26/09/2016 46.00p 46.00p 46.00p 46.00p 0
23/09/2016 46.00p 46.20p 44.87p 46.00p 629585
22/09/2016 46.00p 46.00p 45.01p 46.00p 15000
21/09/2016 46.00p 46.50p 45.25p 46.00p 22270
20/09/2016 46.00p 46.75p 46.00p 46.00p 1090
19/09/2016 45.00p 45.75p 45.00p 45.75p 25000
16/09/2016 45.25p 45.60p 44.31p 45.00p 5020
15/09/2016 45.25p 45.25p 45.25p 45.25p 0
14/09/2016 45.00p 45.75p 44.10p 45.25p 8101
13/09/2016 45.00p 45.00p 45.00p 45.00p 0
12/09/2016 46.50p 47.00p 44.31p 45.00p 40322
09/09/2016 46.00p 47.00p 46.00p 46.50p 64170
08/09/2016 46.00p 46.90p 46.00p 46.00p 700
07/09/2016 46.00p 47.00p 46.00p 46.00p 40159
06/09/2016 45.50p 47.00p 44.37p 46.00p 123368
05/09/2016 45.50p 45.50p 45.50p 45.50p 0
02/09/2016 45.50p 45.50p 45.50p 45.50p 0
01/09/2016 45.50p 45.50p 44.85p 45.50p 35038
31/08/2016 44.50p 46.00p 44.00p 45.50p 12282
30/08/2016 44.50p 46.00p 44.00p 44.50p 94620
26/08/2016 44.50p 45.27p 43.55p 44.50p 10110
25/08/2016 44.50p 44.50p 44.50p 44.50p 0
24/08/2016 44.50p 45.90p 42.00p 44.50p 52466
23/08/2016 44.00p 46.00p 44.00p 44.50p 15000

*Close Price adjusted for both dividends and splits