Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
07/05/2015 42.00p 42.00p 41.15p 42.00p 3811
06/05/2015 42.00p 42.00p 41.15p 42.00p 11124
05/05/2015 42.00p 42.00p 41.30p 42.00p 5900
01/05/2015 42.00p 42.30p 42.00p 42.00p 58688
30/04/2015 42.00p 42.00p 41.00p 42.00p 4200
29/04/2015 42.00p 42.00p 41.00p 42.00p 20053
28/04/2015 42.00p 43.00p 41.00p 42.00p 11622343
27/04/2015 43.00p 43.10p 41.00p 42.00p 78260
24/04/2015 43.00p 43.36p 42.00p 43.00p 46414
23/04/2015 44.00p 45.00p 42.60p 43.00p 85996
22/04/2015 48.00p 48.50p 47.00p 48.00p 34766
21/04/2015 48.00p 48.74p 47.00p 48.00p 159221
20/04/2015 48.00p 48.75p 47.35p 48.00p 43287
17/04/2015 47.50p 48.75p 47.00p 48.00p 93624
16/04/2015 48.00p 48.00p 47.38p 47.50p 52776
15/04/2015 48.00p 48.19p 47.30p 48.00p 66058
14/04/2015 47.50p 48.50p 47.00p 48.00p 86434
13/04/2015 47.00p 49.00p 47.00p 47.50p 411473
10/04/2015 47.00p 49.00p 46.00p 47.00p 382313
09/04/2015 41.00p 42.00p 40.00p 41.00p 576074
08/04/2015 41.00p 42.00p 40.00p 41.00p 79883
07/04/2015 41.00p 42.00p 40.70p 41.00p 214898
02/04/2015 41.00p 42.00p 40.30p 41.00p 121256
01/04/2015 41.00p 41.80p 40.20p 41.00p 28206
31/03/2015 40.25p 41.90p 40.00p 41.00p 9104014
30/03/2015 40.25p 41.00p 39.85p 40.25p 95908
27/03/2015 40.25p 40.80p 39.85p 40.25p 109202
26/03/2015 40.25p 40.80p 39.85p 40.25p 15949
25/03/2015 40.25p 40.50p 39.85p 40.25p 58949
24/03/2015 40.25p 40.85p 39.85p 40.25p 21975
23/03/2015 40.25p 40.90p 39.80p 40.25p 13020
20/03/2015 39.00p 40.90p 38.90p 40.25p 196265
19/03/2015 39.00p 39.00p 39.00p 39.00p 0
18/03/2015 39.00p 39.50p 39.00p 39.00p 1251
17/03/2015 39.25p 39.50p 38.90p 39.00p 7838
16/03/2015 39.50p 39.50p 39.00p 39.00p 36564
13/03/2015 39.38p 40.00p 39.00p 39.50p 95400
12/03/2015 39.00p 39.75p 39.00p 39.38p 63161
11/03/2015 38.00p 39.25p 38.00p 39.00p 92151
10/03/2015 38.25p 38.70p 37.65p 38.00p 30334
09/03/2015 39.25p 40.00p 37.80p 38.25p 124853
06/03/2015 36.75p 40.00p 36.75p 39.25p 103286
05/03/2015 36.00p 37.00p 36.00p 36.75p 66532
04/03/2015 36.00p 37.00p 36.00p 36.00p 1994
03/03/2015 35.75p 37.00p 35.35p 36.00p 115446
02/03/2015 35.75p 36.50p 35.75p 35.75p 30000
27/02/2015 35.25p 36.50p 35.25p 35.75p 190804
26/02/2015 35.25p 35.25p 35.25p 35.25p 0
25/02/2015 35.25p 35.25p 34.75p 35.25p 60000
24/02/2015 36.00p 36.00p 34.75p 35.25p 40250
23/02/2015 35.50p 35.99p 35.50p 35.50p 2915
20/02/2015 35.25p 36.00p 34.60p 35.50p 55634
19/02/2015 35.25p 35.70p 34.50p 35.25p 118479
18/02/2015 35.25p 35.25p 34.50p 35.25p 14149
17/02/2015 35.25p 35.70p 34.50p 35.25p 96232
16/02/2015 35.25p 35.70p 35.25p 35.25p 6000
13/02/2015 35.25p 35.25p 34.60p 35.25p 105763
12/02/2015 35.25p 35.25p 34.60p 35.25p 775
11/02/2015 35.25p 35.25p 35.25p 35.25p 0
10/02/2015 35.25p 35.25p 34.55p 35.25p 51724
09/02/2015 35.25p 35.50p 34.50p 35.25p 28373
06/02/2015 35.25p 35.25p 34.70p 35.25p 17336
05/02/2015 35.25p 35.25p 34.70p 35.25p 10357
04/02/2015 35.25p 35.77p 34.70p 35.25p 3109
03/02/2015 35.25p 35.25p 35.25p 35.25p 0
02/02/2015 35.25p 35.25p 34.70p 35.25p 8144
30/01/2015 35.25p 35.77p 34.70p 35.25p 60872
29/01/2015 35.25p 35.50p 34.50p 35.25p 61274
28/01/2015 35.25p 35.50p 34.50p 35.25p 43461
27/01/2015 35.25p 35.54p 35.25p 35.25p 12779
26/01/2015 35.50p 35.50p 34.50p 35.25p 74134
23/01/2015 35.50p 35.50p 34.48p 35.50p 109173
22/01/2015 35.50p 36.20p 34.50p 35.50p 13753
21/01/2015 35.75p 35.75p 34.50p 35.50p 7982
20/01/2015 36.00p 36.20p 34.50p 35.75p 104655
19/01/2015 36.00p 37.00p 35.00p 36.00p 482496
16/01/2015 36.00p 36.00p 36.00p 36.00p 0
15/01/2015 36.00p 36.84p 35.45p 36.00p 10947
14/01/2015 36.00p 37.00p 35.70p 36.00p 16373
13/01/2015 35.00p 37.00p 35.00p 36.00p 76298
12/01/2015 34.00p 35.50p 33.75p 35.00p 86189
09/01/2015 34.00p 34.96p 33.63p 34.00p 218416
08/01/2015 34.00p 34.85p 33.40p 34.00p 25268
07/01/2015 33.50p 34.00p 33.00p 34.00p 1496527
06/01/2015 33.25p 34.00p 33.00p 33.50p 37800
05/01/2015 32.50p 33.25p 32.50p 33.25p 57543
02/01/2015 32.50p 33.00p 32.50p 32.50p 10000
31/12/2014 32.50p 32.50p 32.50p 32.50p 0
30/12/2014 32.50p 32.50p 32.50p 32.50p 0
29/12/2014 32.50p 33.00p 32.30p 32.50p 3529
24/12/2014 32.50p 32.50p 32.50p 32.50p 0
23/12/2014 32.50p 33.00p 32.00p 32.50p 38772
22/12/2014 33.00p 34.00p 32.00p 32.50p 572714
19/12/2014 33.00p 33.00p 32.00p 33.00p 30000
18/12/2014 32.50p 135.44p 32.00p 33.00p 34878
17/12/2014 32.50p 33.00p 32.20p 32.50p 18582
16/12/2014 32.50p 32.50p 32.20p 32.50p 158758
15/12/2014 32.50p 33.00p 32.00p 32.50p 539070
12/12/2014 32.25p 32.80p 31.71p 32.50p 411289
11/12/2014 32.50p 32.50p 32.00p 32.25p 183853
10/12/2014 31.50p 32.50p 30.50p 32.50p 302197
09/12/2014 27.50p 32.00p 27.29p 31.50p 726284
08/12/2014 26.50p 27.00p 26.50p 26.50p 0
05/12/2014 27.00p 27.00p 26.75p 26.75p 0
04/12/2014 27.00p 27.40p 26.65p 27.00p 18869
03/12/2014 27.00p 27.13p 26.50p 27.00p 101500
02/12/2014 27.00p 27.00p 27.00p 27.00p 0
01/12/2014 27.00p 27.13p 26.50p 27.00p 110000
28/11/2014 27.00p 27.00p 27.00p 27.00p 0
27/11/2014 27.00p 27.00p 27.00p 27.00p 0
26/11/2014 27.00p 27.00p 26.60p 27.00p 5000
25/11/2014 27.00p 27.50p 27.00p 27.00p 0
24/11/2014 27.00p 27.13p 26.60p 27.00p 73568
21/11/2014 27.00p 27.00p 26.50p 27.00p 50000
20/11/2014 27.00p 27.40p 27.00p 27.00p 2000
19/11/2014 27.00p 27.00p 26.60p 27.00p 36249

*Close Price adjusted for both dividends and splits