Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2013 31.00p 31.70p 30.00p 31.00p 176507
03/10/2013 31.00p 31.00p 30.00p 31.00p 6091
02/10/2013 31.00p 31.60p 30.10p 31.00p 89000
01/10/2013 31.50p 31.60p 30.50p 30.50p 23000
30/09/2013 31.50p 32.10p 30.50p 31.50p 0
27/09/2013 32.00p 32.10p 30.50p 31.50p 17340
26/09/2013 32.00p 32.40p 32.00p 32.00p 7306
25/09/2013 31.75p 32.88p 31.00p 32.00p 85043
24/09/2013 30.25p 31.80p 30.23p 31.75p 85233
23/09/2013 30.25p 31.00p 29.95p 30.25p 67794
20/09/2013 30.25p 30.48p 29.85p 30.25p 56905
19/09/2013 30.00p 30.25p 29.32p 30.25p 103143
18/09/2013 30.25p 30.30p 29.00p 30.00p 85000
17/09/2013 31.00p 31.80p 28.75p 30.25p 91501
16/09/2013 31.00p 31.80p 30.20p 31.00p 8022
13/09/2013 31.00p 31.30p 31.00p 31.00p 5997
12/09/2013 31.50p 31.50p 30.00p 31.00p 29321
11/09/2013 31.50p 31.50p 31.10p 31.50p 10699
10/09/2013 31.50p 31.50p 31.11p 31.50p 5000
09/09/2013 31.50p 31.50p 31.10p 31.50p 2150
06/09/2013 31.50p 31.50p 31.40p 31.50p 23496
05/09/2013 31.50p 31.50p 31.11p 31.50p 3197
04/09/2013 31.50p 31.50p 31.10p 31.50p 15001
03/09/2013 31.50p 31.65p 31.10p 31.50p 74178
02/09/2013 31.50p 31.50p 31.18p 31.50p 60000
30/08/2013 31.50p 31.75p 31.00p 31.50p 44878
29/08/2013 31.75p 31.75p 31.25p 31.50p 55237
28/08/2013 32.00p 33.00p 31.00p 31.75p 100906
27/08/2013 33.00p 33.16p 32.00p 32.00p 39864
23/08/2013 33.00p 33.10p 32.20p 33.00p 5964
22/08/2013 33.00p 33.20p 32.02p 33.00p 20654
21/08/2013 33.00p 33.35p 33.00p 33.00p 33513
20/08/2013 33.00p 33.50p 32.10p 33.00p 44170
19/08/2013 33.00p 33.50p 33.00p 33.00p 2933
16/08/2013 33.00p 33.65p 32.10p 33.00p 41090
15/08/2013 33.75p 34.42p 33.00p 33.00p 43582
14/08/2013 33.25p 34.50p 33.25p 33.75p 25253
13/08/2013 33.25p 34.00p 32.75p 33.25p 60743
12/08/2013 33.00p 34.00p 32.65p 33.25p 236392
09/08/2013 31.25p 33.70p 31.25p 33.00p 309848
08/08/2013 31.25p 32.00p 31.05p 31.25p 94703
07/08/2013 29.75p 32.38p 29.75p 32.00p 578251
06/08/2013 29.50p 30.00p 29.50p 29.75p 193359
05/08/2013 29.00p 29.65p 28.80p 29.50p 264649
02/08/2013 28.50p 29.00p 28.50p 29.00p 110943
01/08/2013 30.25p 30.25p 28.58p 28.75p 13875
31/07/2013 30.25p 30.25p 29.55p 30.25p 410
30/07/2013 30.25p 30.25p 29.60p 30.25p 0
29/07/2013 30.00p 30.25p 29.60p 30.25p 10630
26/07/2013 30.00p 30.00p 29.70p 30.00p 9333
25/07/2013 30.00p 30.00p 29.00p 30.00p 54484
24/07/2013 30.00p 30.25p 29.00p 30.00p 104422
23/07/2013 30.75p 30.75p 28.75p 30.00p 190480
22/07/2013 29.50p 32.00p 29.50p 30.75p 94726
19/07/2013 29.50p 29.70p 29.50p 29.50p 145179
18/07/2013 31.00p 32.00p 29.15p 29.50p 110083
17/07/2013 31.00p 31.00p 30.00p 31.00p 170332
16/07/2013 31.25p 32.20p 31.00p 31.00p 18074
15/07/2013 29.50p 32.50p 29.50p 31.25p 123597
12/07/2013 29.50p 29.95p 29.10p 29.50p 143923
11/07/2013 29.50p 29.85p 29.15p 29.50p 98228
10/07/2013 29.00p 29.85p 28.78p 29.50p 166668
09/07/2013 28.50p 29.00p 28.00p 29.00p 301804
08/07/2013 29.62p 29.62p 28.22p 28.50p 109710
05/07/2013 29.50p 29.70p 28.75p 29.12p 568310
04/07/2013 29.37p 29.75p 29.05p 29.50p 147138
03/07/2013 27.88p 29.45p 27.50p 29.37p 279675
02/07/2013 31.50p 32.00p 27.25p 27.88p 248725
01/07/2013 31.86p 31.86p 31.07p 31.86p 5447
28/06/2013 32.36p 32.36p 31.17p 32.36p 3130
27/06/2013 32.36p 32.36p 30.87p 32.36p 14060
26/06/2013 32.36p 32.36p 30.91p 32.36p 0
25/06/2013 32.36p 32.36p 30.91p 32.36p 0
24/06/2013 32.36p 32.36p 30.91p 32.36p 16667
21/06/2013 32.36p 32.76p 31.17p 32.36p 11166
20/06/2013 32.86p 32.86p 31.17p 32.36p 24844
19/06/2013 32.11p 33.61p 31.86p 32.11p 0
18/06/2013 32.86p 33.61p 31.86p 32.11p 62966
17/06/2013 32.61p 32.86p 31.61p 32.86p 10947
14/06/2013 32.11p 32.61p 31.86p 32.61p 0
13/06/2013 31.86p 32.36p 31.86p 32.11p 0
12/06/2013 32.36p 32.36p 31.86p 31.86p 4519
11/06/2013 32.36p 32.36p 31.86p 32.36p 111742
10/06/2013 32.36p 32.36p 31.86p 32.36p 238830
07/06/2013 32.36p 32.36p 31.86p 32.36p 55235
06/06/2013 32.36p 32.86p 31.86p 32.36p 20086
05/06/2013 32.61p 32.61p 31.37p 32.36p 50214
04/06/2013 32.86p 32.86p 32.11p 32.61p 284211
03/06/2013 32.86p 33.36p 32.36p 32.86p 206379
31/05/2013 31.37p 32.86p 31.37p 32.86p 341516
30/05/2013 34.10p 35.85p 29.87p 31.37p 529781
29/05/2013 35.85p 36.34p 34.85p 35.85p 115441
28/05/2013 35.85p 36.34p 34.85p 35.85p 43696
24/05/2013 36.34p 36.34p 35.00p 35.85p 46197
23/05/2013 36.34p 36.34p 35.85p 36.34p 65809
22/05/2013 36.10p 36.47p 35.84p 36.34p 12794
21/05/2013 35.85p 36.84p 35.65p 36.10p 100176
20/05/2013 35.35p 36.64p 34.85p 35.85p 138368
17/05/2013 35.10p 35.35p 34.85p 35.35p 6948
16/05/2013 35.10p 35.10p 34.60p 35.10p 4281
15/05/2013 34.35p 35.35p 34.35p 34.85p 153371
14/05/2013 34.60p 34.60p 33.86p 34.35p 25571
13/05/2013 34.60p 34.60p 33.86p 34.60p 200605
10/05/2013 34.60p 34.60p 33.86p 34.60p 47545
09/05/2013 34.60p 34.60p 33.86p 34.60p 6026
08/05/2013 34.35p 34.85p 33.86p 34.60p 404223
07/05/2013 34.35p 34.35p 33.86p 34.35p 213980
03/05/2013 34.35p 34.35p 33.86p 34.35p 84359
02/05/2013 34.10p 34.65p 33.86p 34.35p 84111
01/05/2013 34.10p 34.10p 33.86p 34.10p 20086
30/04/2013 34.10p 34.10p 33.71p 34.10p 22094
29/04/2013 34.10p 34.78p 34.10p 34.10p 55924
26/04/2013 32.86p 34.10p 32.86p 34.10p 83355
25/04/2013 33.61p 33.86p 32.36p 32.86p 175749
24/04/2013 33.11p 33.86p 32.87p 33.61p 23098
23/04/2013 33.11p 33.46p 32.25p 33.11p 0
22/04/2013 32.86p 33.46p 32.25p 33.11p 39464
19/04/2013 33.36p 33.66p 32.86p 33.36p 43831
18/04/2013 34.35p 34.35p 32.86p 33.36p 105213
17/04/2013 34.35p 34.95p 33.46p 34.35p 5413
16/04/2013 34.85p 34.85p 33.86p 33.86p 25107
15/04/2013 34.85p 35.20p 34.35p 34.85p 44188
12/04/2013 34.85p 35.21p 34.35p 34.85p 5205
11/04/2013 34.85p 34.88p 34.35p 34.85p 29495
10/04/2013 34.85p 34.85p 34.85p 34.85p 656
09/04/2013 34.60p 34.85p 34.40p 34.85p 44123
08/04/2013 34.35p 34.75p 33.88p 34.60p 8051
05/04/2013 35.10p 35.10p 33.36p 34.35p 54961
04/04/2013 35.35p 35.80p 34.45p 35.10p 139506
03/04/2013 35.35p 36.34p 34.45p 35.35p 47604
02/04/2013 35.35p 36.34p 34.70p 35.35p 68991
28/03/2013 35.10p 35.85p 35.10p 35.35p 5021
27/03/2013 35.10p 35.85p 34.56p 35.10p 77952
26/03/2013 33.11p 35.85p 33.11p 35.10p 170225
25/03/2013 32.24p 33.11p 30.87p 33.11p 230401
22/03/2013 33.86p 33.86p 30.37p 32.24p 355450
21/03/2013 33.86p 33.86p 32.36p 33.86p 85934
20/03/2013 33.86p 33.86p 33.66p 33.86p 10043
19/03/2013 34.10p 34.10p 33.36p 33.86p 8446
18/03/2013 34.10p 34.35p 33.36p 34.10p 12094
15/03/2013 33.86p 34.10p 32.86p 34.10p 27618
14/03/2013 33.36p 33.86p 32.86p 33.86p 65806
13/03/2013 33.36p 33.36p 33.31p 33.36p 2009
12/03/2013 34.85p 34.85p 30.87p 33.36p 76607
11/03/2013 35.10p 35.35p 33.86p 34.85p 17114
08/03/2013 35.10p 35.35p 33.86p 35.10p 0
07/03/2013 35.35p 35.35p 33.86p 35.10p 3013
06/03/2013 34.85p 36.05p 33.86p 35.35p 40491
05/03/2013 35.85p 35.85p 33.86p 34.85p 70627
04/03/2013 35.85p 36.64p 35.85p 35.85p 1004
01/03/2013 35.85p 36.84p 34.70p 35.85p 0
28/02/2013 35.35p 36.84p 34.70p 35.85p 238360
27/02/2013 35.35p 36.04p 34.45p 35.35p 10264
26/02/2013 35.60p 36.59p 34.75p 35.35p 26434
25/02/2013 35.60p 36.05p 35.60p 35.60p 25107
22/02/2013 35.85p 36.09p 34.85p 35.85p 86047
21/02/2013 35.85p 36.10p 33.86p 35.85p 57308
20/02/2013 37.09p 38.21p 35.35p 35.85p 102841
19/02/2013 36.34p 37.84p 36.20p 36.84p 189809
18/02/2013 35.85p 36.84p 35.15p 36.34p 99988
15/02/2013 35.85p 36.84p 34.35p 35.85p 83986
14/02/2013 35.85p 36.84p 35.75p 35.85p 59519
13/02/2013 35.35p 35.85p 35.35p 35.85p 17739
12/02/2013 34.60p 35.85p 34.60p 35.35p 61759
11/02/2013 34.60p 35.62p 33.71p 34.60p 79569
08/02/2013 34.10p 35.85p 32.98p 34.60p 88784
07/02/2013 35.85p 35.85p 32.86p 33.11p 126471
06/02/2013 33.11p 36.17p 32.86p 35.85p 126370
05/02/2013 33.61p 33.61p 32.36p 33.11p 2049344
04/02/2013 35.35p 35.35p 32.86p 33.61p 80381
01/02/2013 35.85p 35.85p 32.36p 34.35p 233091
31/01/2013 35.85p 35.85p 33.86p 35.85p 46633
30/01/2013 36.84p 37.14p 34.85p 35.85p 57555
29/01/2013 36.84p 36.84p 36.49p 36.84p 15064
28/01/2013 36.84p 37.49p 36.34p 36.84p 70832
25/01/2013 37.34p 37.49p 35.85p 36.84p 29682
24/01/2013 36.59p 37.74p 36.32p 37.34p 61474
23/01/2013 35.85p 36.79p 35.85p 36.59p 87057
22/01/2013 35.35p 36.24p 35.35p 35.85p 52909
21/01/2013 35.10p 35.85p 35.10p 35.35p 34464
18/01/2013 35.60p 35.60p 33.86p 35.10p 173384
17/01/2013 36.59p 36.59p 34.85p 35.60p 64957
16/01/2013 38.09p 38.09p 34.35p 36.59p 149078
15/01/2013 38.34p 38.78p 36.84p 38.09p 158797
14/01/2013 37.59p 39.83p 36.10p 38.34p 202642
11/01/2013 35.10p 38.34p 34.85p 37.59p 597535
10/01/2013 34.35p 34.80p 34.15p 34.35p 15379
09/01/2013 34.35p 34.50p 34.10p 34.35p 105301
08/01/2013 34.60p 34.70p 33.86p 34.35p 79150
07/01/2013 34.35p 35.35p 34.15p 34.60p 203366
04/01/2013 32.86p 35.35p 32.86p 34.35p 22792
03/01/2013 32.61p 33.16p 32.61p 32.86p 29422
02/01/2013 32.61p 32.86p 31.86p 32.61p 81106
31/12/2012 32.86p 33.31p 32.34p 32.61p 14857
28/12/2012 32.86p 33.04p 32.56p 32.86p 0
27/12/2012 32.86p 33.04p 32.56p 32.86p 19598
24/12/2012 32.86p 32.86p 32.84p 32.86p 4654
21/12/2012 32.86p 33.36p 32.86p 32.86p 3113
20/12/2012 32.61p 33.36p 32.58p 32.86p 8689
19/12/2012 32.61p 33.21p 32.56p 32.61p 8336

*Close Price adjusted for both dividends and splits