Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2014 26.75p 26.90p 26.00p 26.75p 49233
03/02/2014 27.25p 27.25p 25.00p 26.75p 105870
31/01/2014 27.25p 27.25p 26.50p 27.25p 27500
30/01/2014 27.25p 27.25p 26.50p 27.25p 2156
29/01/2014 27.25p 27.25p 26.50p 27.25p 0
28/01/2014 27.25p 27.25p 26.50p 27.25p 7462
27/01/2014 27.25p 27.40p 26.50p 27.25p 4853
24/01/2014 27.25p 27.50p 27.00p 27.25p 5000
23/01/2014 27.50p 27.50p 27.00p 27.25p 512000
22/01/2014 27.50p 27.50p 27.00p 27.50p 8157
21/01/2014 27.50p 27.50p 27.00p 27.50p 1428
20/01/2014 27.50p 27.50p 27.00p 27.50p 30159
17/01/2014 27.50p 27.50p 27.00p 27.50p 5900
16/01/2014 27.75p 27.75p 27.00p 27.50p 11012
15/01/2014 27.75p 27.75p 27.00p 27.75p 3050
14/01/2014 27.75p 27.75p 27.00p 27.75p 36773
13/01/2014 27.75p 27.75p 27.00p 27.75p 8952
10/01/2014 27.75p 27.75p 27.50p 27.75p 41746
09/01/2014 27.75p 27.75p 26.50p 27.75p 70608
08/01/2014 27.75p 27.75p 27.20p 27.75p 40000
07/01/2014 27.75p 28.28p 27.13p 27.75p 400226
06/01/2014 27.75p 28.25p 27.30p 27.75p 3000
03/01/2014 27.75p 28.37p 27.25p 27.75p 31223
02/01/2014 28.00p 28.70p 27.34p 27.75p 16204
31/12/2013 28.00p 28.00p 27.00p 28.00p 11000
30/12/2013 27.75p 28.50p 26.80p 27.50p 30670
27/12/2013 27.75p 27.75p 27.20p 27.75p 18961
24/12/2013 27.75p 28.13p 27.75p 27.75p 26000
23/12/2013 27.75p 28.13p 27.00p 27.75p 12000
20/12/2013 27.75p 27.75p 27.00p 27.75p 3000
19/12/2013 27.75p 27.75p 27.00p 27.75p 9017
18/12/2013 27.75p 28.00p 27.23p 27.75p 7612
17/12/2013 28.00p 28.50p 27.00p 27.50p 0
16/12/2013 28.00p 28.50p 27.00p 28.00p 8861
13/12/2013 28.00p 28.00p 27.30p 28.00p 17723
12/12/2013 28.00p 28.00p 28.00p 28.00p 57
11/12/2013 28.00p 28.70p 27.30p 27.50p 12196
10/12/2013 28.00p 28.75p 27.00p 28.00p 23038
09/12/2013 27.25p 28.00p 27.25p 28.00p 491745
06/12/2013 27.00p 28.00p 26.20p 27.50p 77856
05/12/2013 26.50p 27.70p 25.50p 27.00p 37255
04/12/2013 27.75p 27.90p 26.39p 27.50p 55137
03/12/2013 29.00p 29.00p 27.50p 27.75p 41000
02/12/2013 29.00p 29.20p 29.00p 29.00p 6407
29/11/2013 29.00p 29.20p 28.00p 29.00p 3486
28/11/2013 29.00p 29.20p 28.00p 29.00p 3323
27/11/2013 28.00p 29.00p 28.00p 29.00p 6949
26/11/2013 27.50p 29.00p 27.50p 28.00p 73411
25/11/2013 26.75p 27.47p 26.00p 27.25p 47192
22/11/2013 26.75p 27.00p 26.00p 26.75p 6469738
21/11/2013 26.50p 26.80p 26.00p 26.75p 128235
20/11/2013 26.75p 26.75p 26.18p 26.50p 21102
19/11/2013 27.38p 27.38p 26.38p 26.75p 22783
18/11/2013 27.50p 27.50p 26.80p 27.38p 38297
15/11/2013 27.25p 27.50p 26.60p 27.50p 61569
14/11/2013 27.50p 27.68p 27.00p 27.25p 73740
13/11/2013 28.00p 28.00p 27.00p 27.50p 23076
12/11/2013 28.00p 28.20p 27.00p 28.00p 1384151
11/11/2013 28.00p 28.15p 27.00p 28.00p 14997
08/11/2013 28.00p 28.15p 27.00p 28.00p 57737
07/11/2013 28.25p 28.25p 27.00p 28.00p 25756
06/11/2013 28.25p 28.25p 27.53p 28.25p 10723
05/11/2013 28.25p 28.25p 27.50p 28.25p 47100
04/11/2013 28.25p 28.25p 28.20p 28.25p 14000
01/11/2013 28.25p 28.25p 27.50p 28.25p 12834
31/10/2013 28.50p 28.50p 27.00p 28.25p 87243
30/10/2013 28.50p 28.50p 27.50p 28.50p 11061
29/10/2013 28.50p 28.50p 28.20p 28.50p 2428
28/10/2013 28.50p 28.50p 27.50p 28.50p 198492
25/10/2013 28.50p 28.50p 27.50p 28.50p 2135237
24/10/2013 28.75p 28.75p 27.50p 28.50p 12381
23/10/2013 27.25p 29.37p 24.95p 28.75p 4296069
22/10/2013 29.50p 29.50p 28.50p 29.37p 146403
21/10/2013 29.50p 29.99p 29.00p 29.50p 11328
18/10/2013 30.00p 30.00p 29.00p 29.50p 105120
17/10/2013 30.00p 30.00p 29.90p 30.00p 8000
16/10/2013 31.00p 31.00p 28.50p 30.00p 87706
15/10/2013 31.00p 31.25p 31.00p 31.00p 13189
14/10/2013 30.50p 31.25p 30.00p 31.00p 65074
11/10/2013 30.50p 30.50p 29.00p 30.50p 3533
10/10/2013 30.50p 30.50p 29.00p 30.50p 11868
09/10/2013 31.00p 31.25p 30.00p 30.50p 31520
08/10/2013 31.00p 31.00p 30.10p 31.00p 1700
07/10/2013 31.00p 31.00p 30.18p 31.00p 43828
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

*Close Price adjusted for both dividends and splits