Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2012 25.14p 25.14p 24.00p 24.89p 1808
02/03/2012 25.14p 25.69p 24.40p 25.14p 27460
01/03/2012 25.14p 25.69p 24.59p 25.14p 13958
29/02/2012 25.14p 25.89p 25.14p 25.14p 32546
28/02/2012 25.14p 25.64p 25.14p 25.14p 19356
27/02/2012 25.14p 25.89p 24.40p 25.14p 56677
24/02/2012 25.64p 25.64p 24.40p 25.14p 2532
23/02/2012 25.64p 26.74p 24.89p 25.64p 0
22/02/2012 26.39p 26.74p 24.89p 25.64p 168805
21/02/2012 26.39p 26.39p 26.00p 26.39p 9187
20/02/2012 26.39p 26.88p 26.39p 26.39p 7346
17/02/2012 26.39p 26.39p 26.00p 26.39p 70
16/02/2012 26.39p 27.88p 25.89p 26.39p 0
15/02/2012 25.89p 27.88p 25.89p 26.39p 50703
14/02/2012 24.40p 26.88p 24.40p 25.89p 29124
13/02/2012 24.40p 24.89p 24.40p 24.40p 5417
10/02/2012 23.90p 24.89p 23.90p 24.40p 74492
09/02/2012 23.90p 24.79p 23.56p 23.90p 10997
08/02/2012 23.40p 25.40p 23.40p 23.90p 35216
07/02/2012 23.40p 23.90p 22.90p 23.40p 53405
06/02/2012 21.41p 23.90p 21.41p 23.40p 102314
03/02/2012 20.66p 20.81p 20.54p 20.66p 55560
02/02/2012 19.17p 20.66p 19.17p 20.66p 96788
01/02/2012 19.17p 20.29p 18.92p 19.17p 0
31/01/2012 20.16p 20.29p 18.92p 19.17p 404784
30/01/2012 20.16p 20.16p 19.91p 20.16p 32639
27/01/2012 20.41p 20.41p 19.91p 20.16p 17073
26/01/2012 20.41p 20.41p 19.42p 20.41p 0
25/01/2012 20.41p 20.41p 19.42p 20.41p 0
24/01/2012 19.42p 20.41p 19.42p 20.41p 50214
23/01/2012 19.42p 19.42p 18.22p 19.42p 3761
20/01/2012 19.42p 19.42p 18.22p 19.42p 82351
19/01/2012 19.42p 19.42p 18.22p 19.42p 41434
18/01/2012 19.42p 20.11p 19.42p 19.42p 35150
17/01/2012 19.42p 19.82p 17.92p 19.42p 148633
16/01/2012 19.42p 19.42p 18.22p 19.42p 3680
13/01/2012 19.67p 19.67p 18.57p 19.42p 13393
12/01/2012 19.42p 19.67p 19.42p 19.67p 15064
11/01/2012 19.42p 19.42p 18.12p 19.42p 231734
10/01/2012 19.42p 19.42p 17.92p 19.42p 34849
09/01/2012 18.92p 19.42p 18.12p 19.42p 180770
06/01/2012 19.91p 19.91p 18.42p 18.92p 32137
05/01/2012 19.91p 19.91p 19.67p 19.91p 0
04/01/2012 19.91p 19.91p 19.67p 19.91p 0
03/01/2012 19.67p 19.91p 19.67p 19.91p 3515
30/12/2011 19.67p 19.67p 18.92p 19.67p 0
29/12/2011 19.67p 19.67p 18.92p 19.67p 14498
28/12/2011 19.67p 19.67p 19.29p 19.67p 5587
23/12/2011 19.67p 19.91p 18.92p 19.67p 0
22/12/2011 19.67p 19.91p 18.92p 19.67p 28120
21/12/2011 19.91p 19.91p 18.33p 19.67p 25501
20/12/2011 19.91p 19.91p 18.92p 19.91p 0
19/12/2011 19.91p 19.91p 18.92p 19.91p 10043
16/12/2011 20.66p 20.66p 19.42p 19.91p 20086
15/12/2011 20.41p 21.11p 18.92p 20.66p 199878
14/12/2011 20.41p 20.66p 18.92p 20.41p 0
13/12/2011 20.66p 20.66p 18.92p 20.66p 443919
12/12/2011 20.91p 20.91p 19.91p 20.66p 42180
09/12/2011 21.41p 21.41p 19.42p 20.91p 0
08/12/2011 19.91p 21.41p 19.42p 20.91p 74411
07/12/2011 19.91p 20.11p 19.91p 19.91p 9152
06/12/2011 19.91p 19.91p 19.42p 19.91p 6026
05/12/2011 17.43p 19.91p 17.43p 19.91p 75092
02/12/2011 16.68p 18.43p 15.68p 17.43p 204372
01/12/2011 16.80p 17.82p 15.43p 16.68p 163108
30/11/2011 17.30p 17.82p 17.30p 17.30p 2724
29/11/2011 17.30p 17.63p 17.30p 17.30p 5587
28/11/2011 17.30p 17.63p 17.30p 17.30p 0
25/11/2011 17.30p 17.63p 17.30p 17.30p 22596
24/11/2011 17.92p 17.92p 16.43p 17.30p 69377
23/11/2011 17.92p 18.42p 17.03p 17.92p 135578
22/11/2011 17.92p 18.74p 17.14p 17.92p 6580
21/11/2011 17.92p 17.92p 17.13p 17.92p 1322
18/11/2011 17.67p 18.07p 17.67p 17.92p 18077
17/11/2011 17.67p 17.67p 17.06p 17.67p 854
16/11/2011 17.67p 18.07p 17.03p 17.67p 0
15/11/2011 17.92p 18.07p 17.03p 17.67p 17521
14/11/2011 17.92p 17.92p 17.58p 17.92p 4017
11/11/2011 18.17p 18.17p 16.93p 17.92p 414265
10/11/2011 18.17p 18.17p 17.57p 18.17p 0
09/11/2011 18.17p 18.17p 17.57p 18.17p 3515
08/11/2011 18.17p 18.17p 17.57p 18.17p 0
07/11/2011 18.17p 18.17p 17.57p 18.17p 0
04/11/2011 18.17p 18.17p 17.57p 18.17p 67789
03/11/2011 18.17p 18.17p 17.72p 18.17p 0
02/11/2011 18.17p 18.17p 17.72p 18.17p 0
01/11/2011 18.17p 18.17p 17.72p 18.17p 5021
31/10/2011 18.17p 18.92p 17.30p 18.17p 0
28/10/2011 17.30p 18.92p 17.30p 18.17p 33018
27/10/2011 17.18p 17.30p 16.23p 17.30p 0
26/10/2011 16.93p 17.18p 16.23p 17.18p 26041
25/10/2011 17.92p 17.92p 14.94p 16.93p 36219
24/10/2011 18.92p 18.92p 17.92p 17.92p 7030
21/10/2011 18.92p 19.67p 18.92p 18.92p 20086
20/10/2011 18.92p 18.92p 17.92p 18.92p 0
19/10/2011 17.92p 18.92p 17.92p 18.92p 52725
18/10/2011 19.42p 19.42p 19.16p 19.42p 9696
17/10/2011 19.42p 19.42p 19.01p 19.42p 0
14/10/2011 19.42p 19.42p 19.01p 19.42p 7532
13/10/2011 18.92p 20.91p 18.92p 19.42p 13615
12/10/2011 18.67p 19.74p 18.02p 18.92p 31192
11/10/2011 17.92p 18.67p 17.92p 18.67p 70300
10/10/2011 18.92p 18.92p 16.93p 17.92p 12553
07/10/2011 18.92p 19.38p 16.93p 18.92p 27618
06/10/2011 18.92p 19.62p 18.92p 18.92p 510
05/10/2011 18.92p 19.62p 18.92p 18.92p 100
04/10/2011 19.42p 19.42p 18.42p 18.92p 27663
03/10/2011 19.91p 19.91p 17.43p 19.42p 50214
30/09/2011 20.16p 20.16p 19.42p 20.16p 0
29/09/2011 20.16p 20.16p 19.42p 20.16p 0
28/09/2011 20.16p 20.16p 19.42p 20.16p 0
27/09/2011 20.16p 20.16p 19.42p 20.16p 0
26/09/2011 20.16p 20.16p 19.42p 20.16p 12354
23/09/2011 20.66p 20.66p 17.92p 20.41p 61239
22/09/2011 21.28p 21.28p 20.66p 20.66p 2167
21/09/2011 21.28p 21.41p 21.16p 21.28p 164392
20/09/2011 21.16p 21.41p 21.16p 21.28p 100729
19/09/2011 21.16p 21.16p 20.41p 21.16p 126539
16/09/2011 21.16p 21.41p 20.99p 21.16p 109466
15/09/2011 21.16p 21.30p 21.16p 21.16p 227
14/09/2011 21.03p 21.30p 21.03p 21.16p 6796
13/09/2011 21.03p 21.16p 20.77p 21.03p 246600
12/09/2011 21.03p 21.16p 20.77p 21.03p 246600
09/09/2011 20.91p 20.91p 20.66p 20.91p 51123
08/09/2011 20.91p 21.41p 20.91p 20.91p 20086
07/09/2011 20.66p 21.28p 20.66p 20.91p 0
06/09/2011 20.66p 20.91p 20.66p 20.66p 62260
05/09/2011 20.41p 20.66p 19.91p 20.66p 5021
02/09/2011 20.41p 20.41p 19.91p 20.41p 10461
01/09/2011 20.41p 20.70p 20.06p 20.41p 0
31/08/2011 20.41p 20.70p 20.06p 20.41p 51619
30/08/2011 20.29p 20.91p 20.06p 20.41p 32137
26/08/2011 20.29p 20.51p 20.06p 20.29p 48708
25/08/2011 20.41p 20.91p 20.01p 20.29p 145778
24/08/2011 20.41p 21.91p 19.91p 20.41p 0
23/08/2011 20.41p 21.91p 19.91p 20.41p 0
22/08/2011 21.91p 21.91p 19.91p 20.41p 17871
19/08/2011 21.91p 22.40p 20.91p 21.91p 0
18/08/2011 22.40p 22.40p 20.91p 21.91p 10043
17/08/2011 22.16p 22.45p 22.16p 22.40p 20086
16/08/2011 22.90p 22.90p 21.41p 22.16p 49247
15/08/2011 22.90p 23.10p 22.90p 22.90p 209
12/08/2011 22.65p 22.90p 22.55p 22.90p 10043
11/08/2011 22.40p 22.65p 22.40p 22.65p 7890
10/08/2011 22.40p 22.60p 21.41p 22.40p 15904
09/08/2011 22.65p 22.65p 20.91p 22.40p 44690
08/08/2011 23.65p 23.70p 21.91p 22.65p 18089
05/08/2011 23.90p 23.90p 22.40p 23.65p 8730
04/08/2011 23.90p 24.23p 23.90p 24.15p 2412
03/08/2011 25.14p 25.14p 22.90p 23.90p 90133
02/08/2011 25.89p 25.89p 24.89p 25.14p 34463
01/08/2011 25.89p 25.89p 25.13p 25.89p 53
29/07/2011 25.14p 26.88p 24.57p 25.89p 12193
28/07/2011 25.14p 25.65p 25.14p 25.14p 21195
27/07/2011 25.14p 25.24p 24.40p 25.14p 11275
26/07/2011 25.14p 25.14p 24.76p 25.14p 0
25/07/2011 25.14p 25.14p 24.76p 25.14p 0
22/07/2011 25.14p 25.14p 24.76p 25.14p 8931
21/07/2011 25.14p 25.52p 25.14p 25.14p 5524
20/07/2011 24.89p 25.44p 24.59p 25.14p 91826
19/07/2011 26.39p 26.39p 23.90p 24.89p 48804
18/07/2011 27.38p 27.38p 25.89p 26.39p 53301
15/07/2011 27.38p 27.49p 26.39p 27.38p 0
14/07/2011 27.88p 27.88p 26.39p 27.38p 53266
13/07/2011 28.13p 28.28p 28.13p 28.13p 0
12/07/2011 28.13p 28.28p 28.13p 28.13p 3013
11/07/2011 28.38p 28.38p 27.55p 28.13p 13081
08/07/2011 28.38p 28.48p 27.99p 28.38p 24955
07/07/2011 28.38p 28.57p 27.99p 28.38p 172018
06/07/2011 28.38p 28.57p 28.04p 28.38p 60058
05/07/2011 28.38p 28.74p 27.88p 28.38p 67692
04/07/2011 27.63p 29.37p 27.63p 28.38p 134079
01/07/2011 27.63p 27.63p 27.38p 27.63p 5373
30/06/2011 27.38p 27.77p 27.38p 27.38p 9138
29/06/2011 27.38p 27.77p 27.38p 27.38p 4612
28/06/2011 27.38p 27.83p 27.38p 27.38p 6247
27/06/2011 27.38p 27.38p 27.04p 27.38p 2133
24/06/2011 27.38p 27.77p 27.08p 27.38p 53748
23/06/2011 27.38p 27.88p 27.13p 27.38p 375176
22/06/2011 27.38p 27.38p 26.88p 27.38p 15897
21/06/2011 27.38p 27.83p 26.88p 27.38p 11047
20/06/2011 27.13p 27.38p 26.88p 27.38p 174494
17/06/2011 27.13p 27.88p 27.13p 27.13p 25107
16/06/2011 27.38p 27.88p 26.14p 27.13p 237679
15/06/2011 26.14p 27.38p 25.64p 27.38p 93452
14/06/2011 26.14p 26.66p 25.70p 26.14p 28345
13/06/2011 26.14p 26.66p 25.60p 26.14p 5021
10/06/2011 26.14p 26.75p 25.14p 26.14p 0
09/06/2011 25.14p 26.75p 25.14p 26.14p 48828
08/06/2011 25.14p 25.89p 24.40p 25.14p 42918
07/06/2011 25.89p 25.89p 24.88p 25.14p 174244
06/06/2011 26.39p 26.39p 25.39p 25.89p 7030
03/06/2011 26.14p 26.58p 24.99p 26.39p 0
02/06/2011 26.39p 26.58p 24.99p 26.14p 31214
01/06/2011 26.39p 26.64p 25.89p 26.39p 366994
31/05/2011 27.88p 27.88p 25.89p 26.39p 115012
27/05/2011 30.12p 30.12p 27.43p 27.88p 351438
26/05/2011 31.61p 31.61p 29.37p 30.12p 3818
25/05/2011 32.11p 32.11p 30.87p 31.61p 50774
24/05/2011 32.11p 32.11p 31.86p 32.11p 1506

*Close Price adjusted for both dividends and splits