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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Oxford Metrics (OMG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits