Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/11/2014 27.00p 27.50p 26.80p 27.00p 32433
17/11/2014 27.00p 27.30p 26.80p 27.00p 46063
14/11/2014 27.00p 27.50p 27.00p 27.00p 30000
13/11/2014 27.00p 27.38p 26.80p 27.00p 20445
12/11/2014 27.00p 27.00p 27.00p 27.00p 0
11/11/2014 27.25p 28.00p 26.00p 27.00p 61834
10/11/2014 27.25p 27.25p 26.80p 27.25p 12991
07/11/2014 27.25p 27.85p 26.80p 27.25p 12033
06/11/2014 27.25p 27.50p 27.25p 27.25p 1411
05/11/2014 27.25p 27.25p 26.80p 27.25p 2646
04/11/2014 27.25p 27.25p 27.25p 27.25p 0
03/11/2014 27.25p 27.80p 26.80p 27.25p 36063
31/10/2014 27.25p 27.25p 26.80p 27.25p 94200
30/10/2014 27.25p 27.25p 26.80p 27.25p 15000
29/10/2014 27.25p 27.25p 27.25p 27.25p 0
28/10/2014 27.25p 27.25p 26.80p 27.25p 14439
27/10/2014 27.25p 27.25p 26.75p 27.25p 31029
24/10/2014 27.25p 27.25p 26.80p 27.25p 29063
23/10/2014 27.25p 27.25p 27.25p 27.25p 0
22/10/2014 27.25p 27.25p 27.25p 27.25p 0
21/10/2014 27.25p 27.70p 26.51p 27.25p 28740
20/10/2014 27.25p 27.25p 27.25p 27.25p 0
17/10/2014 27.25p 27.25p 26.51p 27.25p 40500
16/10/2014 27.00p 27.25p 26.50p 27.25p 10000
15/10/2014 27.00p 27.00p 27.00p 27.00p 0
14/10/2014 27.25p 27.25p 27.00p 27.00p 0
13/10/2014 27.25p 27.25p 27.25p 27.25p 0
10/10/2014 27.25p 27.25p 26.50p 27.25p 11522
09/10/2014 27.75p 27.75p 26.50p 27.25p 17738
08/10/2014 28.00p 28.00p 27.15p 27.75p 152533
07/10/2014 28.25p 28.25p 27.50p 28.00p 340000
06/10/2014 28.25p 29.00p 27.50p 28.25p 72653
03/10/2014 28.25p 28.25p 28.25p 28.25p 0
02/10/2014 28.25p 28.25p 27.50p 28.25p 51170
01/10/2014 28.25p 28.33p 27.50p 28.25p 207000
30/09/2014 28.25p 28.25p 27.50p 28.25p 15000
29/09/2014 28.25p 29.00p 27.50p 28.25p 10000
26/09/2014 28.25p 28.25p 28.25p 28.25p 0
25/09/2014 28.25p 28.25p 28.25p 28.25p 0
24/09/2014 28.25p 28.25p 28.00p 28.25p 0
23/09/2014 28.00p 28.00p 27.25p 28.00p 30000
22/09/2014 28.25p 28.25p 28.00p 28.00p 5000
19/09/2014 28.25p 28.25p 28.00p 28.25p 1543
18/09/2014 28.25p 28.25p 28.00p 28.25p 28625
17/09/2014 28.25p 28.25p 28.00p 28.25p 4044
16/09/2014 28.25p 28.50p 28.25p 28.25p 301
15/09/2014 28.25p 28.25p 28.25p 28.25p 0
12/09/2014 28.25p 28.42p 28.00p 28.25p 17925
11/09/2014 28.25p 28.25p 28.05p 28.25p 22306
10/09/2014 28.25p 28.48p 28.00p 28.25p 66162
09/09/2014 28.25p 28.25p 28.25p 28.25p 0
08/09/2014 28.25p 28.25p 28.05p 28.25p 2175
05/09/2014 28.25p 28.50p 28.05p 28.25p 85900
04/09/2014 28.25p 28.25p 28.25p 28.25p 0
03/09/2014 28.25p 28.48p 28.10p 28.25p 10705
02/09/2014 28.00p 28.50p 27.50p 28.25p 87047
01/09/2014 27.75p 28.15p 27.75p 28.00p 32204
29/08/2014 27.75p 27.75p 27.25p 27.75p 50000
28/08/2014 27.75p 28.20p 27.00p 27.75p 61063
27/08/2014 27.75p 28.20p 27.75p 27.75p 2120
26/08/2014 27.75p 28.20p 27.07p 27.75p 2019
22/08/2014 27.75p 28.50p 27.07p 27.75p 43360
21/08/2014 27.75p 27.75p 27.75p 27.75p 0
20/08/2014 27.75p 28.50p 27.07p 27.75p 68000
19/08/2014 27.75p 27.75p 27.75p 27.75p 0
18/08/2014 27.75p 28.20p 27.75p 27.75p 1170
15/08/2014 27.75p 27.75p 27.00p 27.75p 311996
14/08/2014 27.75p 28.10p 27.07p 27.75p 18878
13/08/2014 27.75p 27.75p 27.00p 27.75p 119000
12/08/2014 27.75p 27.75p 27.07p 27.75p 3594
11/08/2014 28.25p 28.25p 27.00p 27.38p 221982
08/08/2014 28.25p 28.25p 27.13p 28.25p 12500
07/08/2014 28.25p 28.25p 27.13p 28.25p 1472
06/08/2014 28.25p 28.25p 27.13p 28.25p 75000
05/08/2014 28.25p 28.25p 27.00p 28.25p 110963
04/08/2014 27.75p 28.30p 27.75p 28.25p 26323
01/08/2014 27.75p 27.75p 27.15p 27.75p 0
31/07/2014 27.75p 27.75p 27.15p 27.75p 71852
30/07/2014 27.75p 27.75p 27.15p 27.75p 15461
29/07/2014 27.75p 28.25p 27.15p 27.75p 7194
28/07/2014 27.75p 28.25p 27.00p 27.75p 143000
25/07/2014 27.75p 28.35p 27.15p 27.75p 0
24/07/2014 27.75p 28.35p 27.15p 27.75p 0
23/07/2014 27.75p 28.35p 27.15p 27.75p 69040
22/07/2014 27.75p 28.35p 27.16p 27.75p 7340
21/07/2014 27.75p 27.75p 27.15p 27.75p 0
18/07/2014 27.75p 27.75p 27.15p 27.75p 14491
17/07/2014 27.75p 28.50p 27.75p 27.75p 0
16/07/2014 27.75p 28.50p 27.75p 27.75p 35797
15/07/2014 27.75p 27.95p 27.50p 27.75p 29661
14/07/2014 27.75p 27.75p 27.00p 27.75p 23738
11/07/2014 28.50p 28.50p 27.00p 27.75p 47342
10/07/2014 28.50p 28.50p 28.00p 28.50p 10000
09/07/2014 27.00p 29.30p 26.40p 28.50p 78508
08/07/2014 27.00p 27.00p 26.40p 27.00p 50354
07/07/2014 27.00p 27.00p 26.00p 27.00p 94018
04/07/2014 27.00p 27.40p 26.00p 27.00p 170130
03/07/2014 26.75p 27.00p 25.00p 27.00p 50000
02/07/2014 27.00p 27.20p 25.50p 26.75p 134017
01/07/2014 27.00p 27.18p 26.02p 27.00p 3500
30/06/2014 27.00p 27.50p 26.03p 27.00p 112
27/06/2014 27.00p 27.17p 26.00p 27.00p 116710
26/06/2014 27.00p 27.00p 25.50p 27.00p 109242
25/06/2014 27.00p 27.50p 26.03p 27.00p 5070
24/06/2014 27.00p 27.40p 27.00p 27.00p 0
23/06/2014 27.00p 27.40p 27.00p 27.00p 18
20/06/2014 27.00p 27.00p 26.00p 27.00p 8607
19/06/2014 27.00p 27.00p 26.40p 27.00p 10000
18/06/2014 27.00p 27.00p 26.60p 27.00p 75608
17/06/2014 27.00p 27.50p 26.60p 27.00p 27411
16/06/2014 27.00p 27.00p 26.60p 27.00p 2000
13/06/2014 27.00p 27.50p 26.50p 27.00p 0
12/06/2014 27.00p 27.50p 26.50p 27.00p 64058
11/06/2014 27.00p 27.50p 27.00p 27.00p 147
10/06/2014 26.63p 27.00p 26.63p 27.00p 56399
09/06/2014 26.25p 26.85p 26.25p 26.63p 75655
06/06/2014 26.25p 27.00p 26.25p 26.25p 14852
05/06/2014 26.00p 26.67p 26.00p 26.25p 37400
04/06/2014 27.50p 27.50p 25.80p 26.00p 248768
03/06/2014 27.50p 28.50p 27.50p 27.50p 25000
02/06/2014 27.50p 28.00p 27.00p 27.50p 97805
30/05/2014 27.50p 28.25p 27.10p 27.50p 0
29/05/2014 28.25p 28.25p 27.10p 27.50p 61337
28/05/2014 28.25p 28.25p 27.50p 28.25p 0
27/05/2014 28.25p 28.25p 27.65p 28.25p 391
23/05/2014 27.25p 29.00p 27.25p 28.25p 171952
22/05/2014 27.25p 27.50p 27.00p 27.25p 0
21/05/2014 27.25p 27.50p 27.00p 27.25p 255000
20/05/2014 27.25p 27.25p 27.13p 27.25p 0
19/05/2014 27.25p 27.25p 27.13p 27.25p 0
16/05/2014 27.25p 27.25p 27.13p 27.25p 66292
15/05/2014 27.25p 27.50p 27.12p 27.25p 0
14/05/2014 27.25p 27.50p 27.12p 27.25p 6413
13/05/2014 27.25p 27.25p 27.10p 27.25p 86752
12/05/2014 27.25p 27.50p 26.00p 26.00p 1936
09/05/2014 27.25p 27.25p 26.00p 26.00p 52000
08/05/2014 27.25p 27.50p 27.25p 27.25p 25000
07/05/2014 27.25p 27.25p 26.00p 27.25p 115953
06/05/2014 28.00p 28.00p 26.00p 27.25p 166443
02/05/2014 28.00p 28.50p 26.75p 28.00p 187201
01/05/2014 29.00p 29.00p 27.40p 28.00p 114272
30/04/2014 29.00p 29.50p 27.75p 29.00p 26878
29/04/2014 29.00p 29.00p 27.75p 29.00p 25000
28/04/2014 29.00p 29.40p 28.00p 29.00p 59250
25/04/2014 29.00p 29.60p 28.00p 29.00p 18410
24/04/2014 29.00p 29.00p 28.00p 29.00p 511696
23/04/2014 29.00p 29.60p 29.00p 29.00p 10
22/04/2014 29.50p 29.50p 29.00p 29.50p 25000
17/04/2014 29.50p 29.50p 29.15p 29.50p 10014
16/04/2014 27.50p 30.00p 27.40p 29.50p 986199
15/04/2014 27.50p 27.50p 27.25p 27.50p 1788
14/04/2014 27.50p 27.90p 27.25p 27.50p 56030
11/04/2014 27.50p 27.50p 27.00p 27.50p 207371
10/04/2014 27.50p 28.50p 27.00p 27.50p 89779
09/04/2014 27.50p 28.50p 27.50p 27.50p 0
08/04/2014 27.50p 27.70p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits