Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Oxford Metrics (OMG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2012 | 32.86p | 33.51p | 32.37p | 32.61p | 48666 |
| 17/12/2012 | 32.86p | 34.35p | 32.16p | 32.86p | 67112 |
| 14/12/2012 | 33.36p | 33.54p | 31.86p | 32.86p | 13780 |
| 13/12/2012 | 33.36p | 33.36p | 31.86p | 33.36p | 38077 |
| 12/12/2012 | 33.36p | 33.70p | 33.21p | 33.36p | 36272 |
| 11/12/2012 | 32.49p | 34.35p | 32.49p | 33.36p | 96264 |
| 10/12/2012 | 32.36p | 33.26p | 32.16p | 32.49p | 131763 |
| 07/12/2012 | 32.86p | 33.36p | 32.07p | 32.36p | 246321 |
| 06/12/2012 | 36.10p | 37.09p | 31.37p | 32.86p | 631314 |
| 05/12/2012 | 33.61p | 34.61p | 33.27p | 33.86p | 34743 |
| 04/12/2012 | 33.36p | 34.85p | 32.86p | 33.61p | 182605 |
| 03/12/2012 | 33.36p | 33.36p | 32.98p | 33.36p | 12205 |
| 30/11/2012 | 35.85p | 35.85p | 32.36p | 33.36p | 200547 |
| 29/11/2012 | 36.34p | 36.54p | 34.85p | 35.85p | 47101 |
| 28/11/2012 | 34.85p | 37.34p | 34.85p | 36.34p | 488419 |
| 27/11/2012 | 31.86p | 36.59p | 31.86p | 34.85p | 131740 |
| 26/11/2012 | 31.37p | 33.36p | 31.37p | 31.86p | 135053 |
| 23/11/2012 | 31.37p | 33.36p | 31.37p | 31.37p | 44276 |
| 22/11/2012 | 31.37p | 32.36p | 31.12p | 31.37p | 201530 |
| 21/11/2012 | 31.61p | 31.86p | 30.87p | 31.37p | 295640 |
| 20/11/2012 | 31.61p | 31.61p | 31.24p | 31.61p | 55235 |
| 19/11/2012 | 31.61p | 32.36p | 31.26p | 31.61p | 25402 |
| 16/11/2012 | 31.61p | 32.36p | 31.24p | 31.61p | 28833 |
| 15/11/2012 | 32.11p | 32.36p | 31.61p | 31.61p | 138945 |
| 14/11/2012 | 32.11p | 32.36p | 31.86p | 32.11p | 131800 |
| 13/11/2012 | 32.11p | 32.76p | 31.86p | 32.11p | 151868 |
| 12/11/2012 | 32.11p | 33.86p | 31.86p | 32.11p | 427198 |
| 09/11/2012 | 30.62p | 32.86p | 29.87p | 32.11p | 146920 |
| 08/11/2012 | 30.87p | 30.87p | 30.37p | 30.62p | 185133 |
| 07/11/2012 | 30.87p | 31.86p | 30.37p | 30.87p | 0 |
| 06/11/2012 | 30.37p | 31.86p | 30.37p | 30.87p | 260229 |
| 05/11/2012 | 29.75p | 30.87p | 29.75p | 30.37p | 161420 |
| 02/11/2012 | 29.75p | 30.87p | 29.62p | 29.75p | 27417 |
| 01/11/2012 | 29.62p | 30.62p | 29.62p | 29.62p | 15490 |
| 31/10/2012 | 29.25p | 29.62p | 29.25p | 29.62p | 401712 |
| 30/10/2012 | 29.62p | 29.62p | 29.22p | 29.25p | 27134 |
| 29/10/2012 | 29.13p | 30.27p | 29.08p | 29.62p | 162218 |
| 26/10/2012 | 29.13p | 29.37p | 29.03p | 29.13p | 13056 |
| 25/10/2012 | 29.37p | 30.17p | 29.13p | 29.13p | 56506 |
| 24/10/2012 | 28.63p | 29.87p | 28.48p | 29.37p | 70606 |
| 23/10/2012 | 30.00p | 30.12p | 28.38p | 28.88p | 168542 |
| 22/10/2012 | 25.14p | 31.86p | 25.14p | 30.00p | 1226994 |
| 19/10/2012 | 24.15p | 24.15p | 24.15p | 24.15p | 7365 |
| 18/10/2012 | 24.15p | 24.15p | 23.90p | 24.15p | 0 |
| 17/10/2012 | 24.15p | 24.15p | 23.90p | 24.15p | 1004 |
| 16/10/2012 | 24.40p | 24.40p | 23.90p | 24.15p | 10000 |
| 15/10/2012 | 25.39p | 25.39p | 23.90p | 24.89p | 87615 |
| 12/10/2012 | 25.39p | 25.39p | 24.40p | 25.39p | 25107 |
| 11/10/2012 | 25.39p | 25.39p | 24.99p | 25.39p | 0 |
| 10/10/2012 | 25.39p | 25.39p | 24.99p | 25.39p | 2447 |
| 09/10/2012 | 25.39p | 25.39p | 24.89p | 25.39p | 17575 |
| 08/10/2012 | 25.39p | 25.39p | 24.94p | 25.39p | 3504 |
| 05/10/2012 | 25.39p | 25.39p | 24.89p | 25.39p | 52624 |
| 04/10/2012 | 25.89p | 25.99p | 24.88p | 25.39p | 56995 |
| 03/10/2012 | 25.89p | 26.14p | 25.89p | 25.89p | 704 |
| 02/10/2012 | 25.89p | 26.11p | 25.14p | 25.89p | 22209 |
| 01/10/2012 | 25.89p | 26.04p | 25.39p | 25.89p | 1064536 |
| 28/09/2012 | 25.89p | 26.09p | 25.29p | 25.89p | 29163 |
| 27/09/2012 | 25.89p | 26.11p | 25.39p | 25.89p | 0 |
| 26/09/2012 | 25.64p | 26.11p | 25.39p | 25.89p | 1280516 |
| 25/09/2012 | 25.64p | 26.09p | 25.32p | 25.64p | 2290550 |
| 24/09/2012 | 25.89p | 26.39p | 25.07p | 25.64p | 1010028 |
| 21/09/2012 | 24.89p | 25.14p | 24.78p | 25.14p | 10043 |
| 20/09/2012 | 24.89p | 24.97p | 24.89p | 24.89p | 256585 |
| 19/09/2012 | 24.89p | 24.89p | 24.00p | 24.89p | 5021 |
| 18/09/2012 | 24.89p | 25.59p | 24.25p | 24.89p | 55937 |
| 17/09/2012 | 24.89p | 24.89p | 24.42p | 24.89p | 5021 |
| 14/09/2012 | 24.89p | 24.89p | 24.15p | 24.89p | 0 |
| 13/09/2012 | 24.15p | 24.89p | 24.15p | 24.89p | 50214 |
| 12/09/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 502 |
| 11/09/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 0 |
| 10/09/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 4862 |
| 07/09/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 35173 |
| 06/09/2012 | 24.15p | 24.40p | 23.65p | 24.15p | 0 |
| 05/09/2012 | 24.40p | 24.40p | 23.65p | 24.15p | 12051 |
| 04/09/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 0 |
| 03/09/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 1545 |
| 31/08/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 2511 |
| 30/08/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 0 |
| 29/08/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 11474 |
| 28/08/2012 | 24.40p | 24.40p | 23.90p | 24.40p | 0 |
| 24/08/2012 | 24.15p | 24.40p | 23.90p | 24.40p | 90988 |
| 23/08/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 90385 |
| 22/08/2012 | 24.15p | 24.15p | 23.40p | 24.15p | 22692 |
| 21/08/2012 | 23.90p | 24.15p | 23.00p | 24.15p | 50901 |
| 20/08/2012 | 23.90p | 23.90p | 23.00p | 23.90p | 0 |
| 17/08/2012 | 23.90p | 23.90p | 23.00p | 23.90p | 5021 |
| 16/08/2012 | 23.90p | 23.90p | 23.00p | 23.90p | 10143 |
| 15/08/2012 | 23.90p | 24.89p | 22.45p | 23.90p | 0 |
| 14/08/2012 | 23.65p | 24.89p | 22.45p | 23.90p | 26172 |
| 13/08/2012 | 23.65p | 23.65p | 22.53p | 23.65p | 0 |
| 10/08/2012 | 23.65p | 23.65p | 22.53p | 23.65p | 2566 |
| 09/08/2012 | 23.65p | 23.65p | 22.70p | 23.65p | 0 |
| 08/08/2012 | 23.65p | 23.65p | 22.70p | 23.65p | 5021 |
| 07/08/2012 | 23.65p | 23.65p | 22.73p | 23.65p | 0 |
| 06/08/2012 | 23.65p | 23.65p | 22.73p | 23.65p | 7555 |
| 03/08/2012 | 23.15p | 23.90p | 22.20p | 23.65p | 18758 |
| 02/08/2012 | 23.15p | 23.40p | 22.20p | 23.15p | 0 |
| 01/08/2012 | 23.15p | 23.40p | 22.20p | 23.15p | 0 |
| 31/07/2012 | 23.40p | 23.40p | 22.20p | 23.15p | 15566 |
| 30/07/2012 | 23.15p | 23.40p | 22.20p | 23.40p | 0 |
| 27/07/2012 | 23.15p | 23.15p | 22.20p | 23.15p | 8034 |
| 26/07/2012 | 23.15p | 23.15p | 22.20p | 23.15p | 5358 |
| 25/07/2012 | 23.15p | 23.15p | 22.16p | 23.15p | 0 |
| 24/07/2012 | 23.15p | 23.15p | 22.16p | 23.15p | 0 |
| 23/07/2012 | 23.15p | 23.15p | 22.16p | 23.15p | 761244 |
| 20/07/2012 | 23.15p | 24.27p | 23.15p | 23.15p | 94 |
| 19/07/2012 | 23.15p | 23.15p | 22.20p | 23.15p | 4519 |
| 18/07/2012 | 23.40p | 23.40p | 22.60p | 23.15p | 10545 |
| 17/07/2012 | 23.15p | 23.90p | 22.01p | 23.40p | 82984 |
| 16/07/2012 | 23.15p | 23.15p | 22.16p | 23.15p | 239019 |
| 13/07/2012 | 23.15p | 23.15p | 22.30p | 23.15p | 14698 |
| 12/07/2012 | 23.40p | 23.70p | 22.26p | 23.15p | 14525 |
| 11/07/2012 | 23.15p | 23.90p | 22.01p | 23.40p | 57746 |
| 10/07/2012 | 23.15p | 23.90p | 21.91p | 23.15p | 56293 |
| 09/07/2012 | 23.15p | 23.15p | 21.91p | 23.15p | 4058 |
| 06/07/2012 | 23.15p | 23.75p | 23.15p | 23.15p | 20086 |
| 05/07/2012 | 23.15p | 23.40p | 21.91p | 23.15p | 14060 |
| 04/07/2012 | 23.15p | 23.65p | 22.90p | 23.15p | 0 |
| 03/07/2012 | 23.65p | 23.65p | 22.90p | 23.15p | 15064 |
| 02/07/2012 | 23.65p | 23.65p | 22.90p | 23.65p | 244 |
| 29/06/2012 | 23.65p | 23.93p | 23.40p | 23.65p | 10143 |
| 28/06/2012 | 23.65p | 23.80p | 22.90p | 23.65p | 30128 |
| 27/06/2012 | 23.90p | 23.90p | 22.20p | 23.65p | 108836 |
| 26/06/2012 | 24.40p | 24.40p | 22.90p | 23.90p | 13819 |
| 25/06/2012 | 24.40p | 24.40p | 23.40p | 24.40p | 0 |
| 22/06/2012 | 24.40p | 24.40p | 23.40p | 24.40p | 60257 |
| 21/06/2012 | 24.40p | 24.89p | 24.40p | 24.40p | 92 |
| 20/06/2012 | 24.40p | 24.40p | 23.15p | 24.40p | 0 |
| 19/06/2012 | 24.40p | 24.40p | 23.15p | 24.40p | 100428 |
| 18/06/2012 | 24.89p | 24.89p | 23.90p | 24.40p | 5021 |
| 15/06/2012 | 24.89p | 24.89p | 24.88p | 24.89p | 0 |
| 14/06/2012 | 24.89p | 24.89p | 24.88p | 24.89p | 0 |
| 13/06/2012 | 24.89p | 24.89p | 24.88p | 24.89p | 10043 |
| 12/06/2012 | 25.39p | 25.39p | 23.90p | 24.89p | 28143 |
| 11/06/2012 | 25.39p | 25.39p | 23.90p | 25.39p | 0 |
| 08/06/2012 | 25.39p | 25.39p | 23.90p | 25.39p | 60257 |
| 07/06/2012 | 25.89p | 25.89p | 24.89p | 25.39p | 1616890 |
| 06/06/2012 | 25.89p | 26.34p | 24.89p | 25.89p | 9042 |
| 01/06/2012 | 25.89p | 25.89p | 24.57p | 25.89p | 10043 |
| 31/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 0 |
| 30/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 118505 |
| 29/05/2012 | 25.89p | 25.89p | 23.90p | 25.89p | 296262 |
| 28/05/2012 | 25.89p | 26.39p | 25.89p | 25.89p | 184 |
| 25/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 345472 |
| 24/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 0 |
| 23/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 184 |
| 22/05/2012 | 25.89p | 26.49p | 24.89p | 25.89p | 200943 |
| 21/05/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 9549 |
| 18/05/2012 | 25.89p | 25.89p | 25.14p | 25.89p | 4821 |
| 17/05/2012 | 25.89p | 26.59p | 25.21p | 25.89p | 22094 |
| 16/05/2012 | 24.40p | 25.89p | 23.05p | 25.89p | 25086 |
| 15/05/2012 | 24.40p | 24.40p | 24.40p | 24.40p | 4017 |
| 14/05/2012 | 23.65p | 23.90p | 23.65p | 23.90p | 25710 |
| 11/05/2012 | 23.65p | 24.40p | 21.91p | 23.65p | 0 |
| 10/05/2012 | 23.65p | 24.40p | 21.91p | 23.65p | 0 |
| 09/05/2012 | 24.40p | 24.40p | 21.91p | 23.65p | 83556 |
| 08/05/2012 | 24.40p | 24.40p | 23.00p | 24.40p | 0 |
| 04/05/2012 | 24.40p | 24.40p | 23.00p | 24.40p | 413674 |
| 03/05/2012 | 24.40p | 24.69p | 22.90p | 24.40p | 104546 |
| 02/05/2012 | 24.64p | 24.64p | 23.40p | 24.40p | 473016 |
| 01/05/2012 | 24.64p | 24.64p | 23.90p | 24.64p | 84359 |
| 30/04/2012 | 24.64p | 24.64p | 22.90p | 24.64p | 30128 |
| 27/04/2012 | 24.64p | 24.64p | 23.40p | 24.64p | 1062 |
| 26/04/2012 | 24.64p | 24.89p | 23.40p | 24.64p | 28198 |
| 25/04/2012 | 24.40p | 24.40p | 23.40p | 24.40p | 6026 |
| 24/04/2012 | 24.40p | 24.54p | 24.40p | 24.40p | 1062 |
| 23/04/2012 | 24.40p | 24.59p | 23.50p | 24.40p | 0 |
| 20/04/2012 | 24.40p | 24.59p | 23.50p | 24.40p | 1600 |
| 19/04/2012 | 24.40p | 24.40p | 23.40p | 24.40p | 130556 |
| 18/04/2012 | 25.14p | 25.14p | 23.90p | 24.40p | 21887 |
| 17/04/2012 | 25.14p | 25.14p | 24.89p | 25.14p | 0 |
| 16/04/2012 | 25.14p | 25.14p | 24.89p | 25.14p | 0 |
| 13/04/2012 | 25.14p | 25.14p | 24.89p | 25.14p | 130556 |
| 12/04/2012 | 25.14p | 25.29p | 24.40p | 25.14p | 5304 |
| 11/04/2012 | 25.14p | 25.14p | 24.47p | 25.14p | 0 |
| 10/04/2012 | 25.14p | 25.14p | 24.47p | 25.14p | 1245 |
| 05/04/2012 | 25.89p | 26.14p | 23.40p | 25.14p | 294856 |
| 04/04/2012 | 24.89p | 26.39p | 24.15p | 25.89p | 102939 |
| 03/04/2012 | 24.89p | 25.43p | 23.90p | 24.89p | 19081 |
| 02/04/2012 | 25.02p | 25.89p | 24.15p | 24.89p | 67990 |
| 30/03/2012 | 26.14p | 26.14p | 25.52p | 25.52p | 12353 |
| 29/03/2012 | 26.14p | 26.59p | 25.89p | 26.14p | 0 |
| 28/03/2012 | 26.39p | 26.59p | 25.89p | 26.14p | 14434 |
| 27/03/2012 | 25.89p | 26.88p | 25.89p | 26.39p | 10043 |
| 26/03/2012 | 25.89p | 25.89p | 24.89p | 25.89p | 54554 |
| 23/03/2012 | 25.89p | 26.09p | 25.31p | 25.89p | 35734 |
| 22/03/2012 | 24.89p | 26.88p | 24.89p | 25.89p | 54773 |
| 21/03/2012 | 24.89p | 24.89p | 24.15p | 24.89p | 57244 |
| 20/03/2012 | 24.89p | 25.89p | 24.89p | 24.89p | 0 |
| 19/03/2012 | 24.89p | 25.89p | 24.89p | 24.89p | 53724 |
| 16/03/2012 | 24.89p | 25.51p | 24.89p | 24.89p | 10043 |
| 15/03/2012 | 24.89p | 25.64p | 24.12p | 24.89p | 24314 |
| 14/03/2012 | 24.89p | 25.34p | 24.89p | 24.89p | 0 |
| 13/03/2012 | 24.89p | 25.34p | 24.89p | 24.89p | 835 |
| 12/03/2012 | 24.89p | 25.89p | 23.90p | 24.89p | 20856 |
| 09/03/2012 | 24.89p | 24.89p | 23.90p | 24.89p | 0 |
| 08/03/2012 | 24.89p | 24.89p | 23.90p | 24.89p | 502 |
| 07/03/2012 | 24.89p | 25.59p | 23.90p | 24.89p | 14291 |
| 06/03/2012 | 24.89p | 25.83p | 24.12p | 24.89p | 34397 |
*Close Price adjusted for both dividends and splits