Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2010 26.14p 26.14p 25.39p 26.14p 5899
03/08/2010 25.39p 26.39p 24.40p 26.14p 8878
02/08/2010 26.64p 26.64p 24.40p 25.39p 20924
30/07/2010 26.88p 26.88p 25.89p 26.64p 6026
29/07/2010 26.88p 26.88p 26.88p 26.88p 0
28/07/2010 27.38p 27.38p 26.88p 26.88p 0
27/07/2010 27.38p 27.38p 27.38p 27.38p 0
26/07/2010 27.38p 27.73p 27.38p 27.38p 1004
23/07/2010 27.38p 27.38p 27.38p 27.38p 0
22/07/2010 27.38p 27.38p 26.39p 27.38p 457
21/07/2010 27.38p 27.38p 27.38p 27.38p 0
20/07/2010 27.38p 27.38p 27.38p 27.38p 0
19/07/2010 27.38p 27.38p 24.89p 27.38p 16975
16/07/2010 27.38p 27.38p 27.38p 27.38p 0
15/07/2010 27.88p 28.13p 27.18p 27.38p 52011
14/07/2010 27.88p 27.88p 27.88p 27.88p 0
13/07/2010 28.63p 28.63p 27.88p 27.88p 0
12/07/2010 28.63p 28.63p 27.38p 28.63p 10043
09/07/2010 28.63p 28.63p 28.63p 28.63p 0
08/07/2010 28.63p 28.63p 27.38p 28.63p 42192
07/07/2010 28.13p 28.63p 27.38p 28.63p 28996
06/07/2010 28.13p 28.13p 28.13p 28.13p 0
05/07/2010 27.88p 28.33p 27.88p 28.13p 4179
02/07/2010 27.38p 28.38p 26.88p 27.88p 33832
01/07/2010 27.88p 27.88p 26.14p 27.38p 19487
30/06/2010 28.13p 29.37p 26.88p 27.88p 13757
29/06/2010 29.13p 29.13p 26.88p 28.13p 27542
28/06/2010 29.13p 29.13p 28.88p 29.13p 2511
25/06/2010 29.13p 29.13p 29.13p 29.13p 0
24/06/2010 29.37p 29.37p 28.93p 29.13p 5563
23/06/2010 29.62p 29.62p 29.13p 29.37p 37396
22/06/2010 29.62p 29.62p 29.62p 29.62p 0
21/06/2010 29.62p 29.87p 29.37p 29.62p 316443
18/06/2010 29.87p 29.87p 28.93p 29.62p 59350
17/06/2010 29.87p 29.87p 28.88p 29.87p 76427
16/06/2010 28.63p 30.37p 28.08p 29.87p 67099
15/06/2010 27.63p 29.37p 26.64p 28.63p 100173
14/06/2010 27.63p 27.63p 27.63p 27.63p 0
11/06/2010 27.13p 28.38p 26.64p 27.63p 30322
10/06/2010 25.64p 27.88p 25.64p 27.13p 28755
09/06/2010 24.89p 25.89p 24.89p 25.64p 9968
08/06/2010 24.89p 24.89p 24.15p 24.89p 2128
07/06/2010 25.89p 25.89p 24.15p 24.89p 37224
04/06/2010 25.89p 25.89p 25.89p 25.89p 0
03/06/2010 25.89p 25.89p 25.89p 25.89p 0
02/06/2010 25.89p 26.26p 25.89p 25.89p 1506
01/06/2010 25.89p 26.88p 24.89p 25.89p 4017
28/05/2010 25.89p 25.89p 25.89p 25.89p 0
27/05/2010 26.14p 26.64p 24.89p 25.89p 22210
26/05/2010 26.14p 26.14p 26.14p 26.14p 0
25/05/2010 26.14p 26.64p 25.44p 26.14p 112271
24/05/2010 26.39p 26.64p 25.44p 26.14p 142990
21/05/2010 26.64p 26.88p 26.04p 26.39p 90385
20/05/2010 26.64p 26.64p 26.64p 26.64p 82
19/05/2010 26.88p 26.88p 25.99p 26.64p 107676
18/05/2010 26.88p 26.88p 25.99p 26.88p 9167
17/05/2010 26.88p 26.88p 24.89p 26.14p 143884
14/05/2010 26.88p 27.38p 26.39p 26.88p 12739
13/05/2010 26.39p 27.88p 25.96p 26.88p 99128
12/05/2010 24.89p 26.88p 24.89p 25.89p 175678
11/05/2010 23.65p 24.64p 23.40p 23.90p 9625
10/05/2010 23.15p 23.90p 23.15p 23.90p 10219
07/05/2010 23.15p 23.15p 23.15p 23.15p 173631
06/05/2010 23.15p 23.65p 22.90p 23.65p 120162
05/05/2010 23.15p 23.40p 22.90p 23.15p 35150
04/05/2010 25.14p 25.14p 22.40p 22.65p 48159
30/04/2010 25.14p 25.14p 23.95p 25.14p 26139
29/04/2010 22.90p 25.14p 22.90p 25.14p 123469
28/04/2010 22.40p 23.70p 20.41p 22.90p 346821
27/04/2010 19.17p 19.62p 18.62p 19.17p 93696
26/04/2010 19.17p 19.17p 18.62p 19.17p 3231
23/04/2010 19.17p 19.17p 19.17p 19.17p 0
22/04/2010 19.17p 19.17p 18.92p 19.17p 25744
21/04/2010 19.17p 19.17p 18.92p 19.17p 20086
20/04/2010 19.17p 19.17p 18.62p 19.17p 20648
19/04/2010 19.17p 19.17p 18.05p 19.17p 125535
16/04/2010 19.17p 19.17p 18.62p 19.17p 5021
15/04/2010 19.17p 19.62p 18.62p 19.17p 6526
14/04/2010 19.17p 19.62p 18.62p 19.17p 13352
13/04/2010 19.17p 19.17p 18.87p 19.17p 10647
12/04/2010 19.42p 19.42p 18.17p 19.17p 39699
09/04/2010 19.91p 19.91p 19.32p 19.67p 5021
08/04/2010 19.91p 19.91p 19.57p 19.91p 5021
07/04/2010 19.42p 19.91p 19.42p 19.91p 130158
06/04/2010 19.42p 20.39p 18.94p 19.42p 164886
01/04/2010 19.17p 19.82p 18.42p 19.42p 73353
31/03/2010 19.17p 19.91p 18.92p 19.17p 152304
30/03/2010 19.17p 19.17p 18.50p 19.17p 4357
29/03/2010 18.92p 19.17p 18.17p 19.17p 102437
26/03/2010 18.92p 18.92p 18.02p 18.92p 4282
25/03/2010 18.42p 18.42p 18.42p 18.42p 0
24/03/2010 18.42p 18.67p 17.97p 18.42p 312582
23/03/2010 17.92p 18.52p 17.33p 18.42p 57196
22/03/2010 18.67p 18.87p 17.23p 17.92p 67874
19/03/2010 18.67p 18.92p 18.49p 18.67p 7061
18/03/2010 18.67p 18.67p 18.49p 18.67p 26504
17/03/2010 18.67p 18.67p 18.49p 18.67p 1868
16/03/2010 18.67p 18.67p 18.49p 18.67p 27487
15/03/2010 18.92p 19.42p 18.42p 18.67p 33753
12/03/2010 18.92p 19.12p 18.62p 18.92p 34146
11/03/2010 19.17p 19.17p 18.62p 18.92p 60257
10/03/2010 19.42p 19.42p 18.72p 19.17p 5145
09/03/2010 18.92p 19.67p 18.42p 19.42p 46005
08/03/2010 19.42p 19.42p 18.92p 18.92p 26312
05/03/2010 19.42p 19.42p 19.42p 19.42p 0
04/03/2010 19.42p 19.52p 19.42p 19.42p 20086
03/03/2010 19.17p 19.52p 19.17p 19.42p 50214
02/03/2010 20.91p 20.91p 19.17p 19.17p 59755
01/03/2010 20.91p 21.21p 19.91p 20.91p 66814
26/02/2010 19.91p 20.91p 18.92p 20.91p 21280
25/02/2010 19.91p 20.21p 19.91p 19.91p 4017
24/02/2010 19.91p 20.31p 18.92p 19.91p 101376
23/02/2010 19.91p 19.91p 19.91p 19.91p 0
22/02/2010 20.16p 20.16p 19.42p 19.91p 14572
19/02/2010 20.91p 20.91p 19.91p 20.16p 23098
18/02/2010 20.91p 20.91p 19.91p 20.91p 42888
17/02/2010 20.16p 21.65p 19.61p 20.91p 57016
16/02/2010 19.42p 20.16p 19.17p 20.16p 20086
15/02/2010 21.41p 21.91p 19.42p 19.42p 210267
12/02/2010 21.41p 21.53p 20.91p 21.41p 6026
11/02/2010 21.41p 21.66p 21.41p 21.41p 6779
10/02/2010 21.41p 21.66p 21.41p 21.41p 6026
09/02/2010 21.91p 21.91p 20.91p 21.41p 9970
08/02/2010 19.91p 22.40p 19.91p 21.91p 93446
05/02/2010 19.67p 20.06p 19.42p 19.91p 101100
04/02/2010 19.91p 19.91p 19.17p 19.67p 6266
03/02/2010 19.91p 19.91p 19.91p 19.91p 0
02/02/2010 19.91p 19.98p 19.91p 19.91p 2425
01/02/2010 19.91p 19.91p 19.91p 19.91p 0
29/01/2010 19.91p 20.03p 19.91p 19.91p 2230
28/01/2010 19.91p 20.04p 19.91p 19.91p 5021
27/01/2010 19.42p 19.91p 19.29p 19.91p 4017
26/01/2010 18.92p 19.42p 18.92p 19.42p 2009
25/01/2010 19.17p 19.37p 18.42p 18.92p 7734
22/01/2010 19.42p 19.82p 18.42p 19.17p 5845
21/01/2010 19.91p 20.31p 18.92p 19.42p 13905
20/01/2010 19.91p 20.31p 18.92p 19.91p 2511
19/01/2010 20.66p 20.66p 19.91p 19.91p 127543
18/01/2010 20.66p 20.96p 20.11p 20.66p 7535
15/01/2010 19.67p 21.41p 19.04p 20.66p 141097
14/01/2010 19.42p 20.41p 19.42p 19.67p 107960
13/01/2010 19.17p 19.42p 18.92p 19.42p 19089
12/01/2010 19.17p 19.42p 18.42p 19.17p 37460
11/01/2010 19.17p 19.67p 17.92p 19.17p 91131
08/01/2010 19.17p 19.62p 18.62p 19.17p 39746
07/01/2010 19.42p 19.62p 18.62p 19.17p 22678
06/01/2010 19.42p 19.62p 19.42p 19.42p 1004
05/01/2010 19.42p 19.42p 19.42p 19.42p 0
04/01/2010 18.42p 19.42p 18.42p 19.42p 22432
31/12/2009 18.42p 18.72p 18.05p 18.42p 8034
30/12/2009 18.42p 18.72p 18.05p 18.42p 4246
29/12/2009 18.42p 18.42p 18.05p 18.42p 4017
24/12/2009 18.42p 18.62p 17.92p 18.42p 201609
23/12/2009 18.42p 18.42p 18.42p 18.42p 0
22/12/2009 18.67p 19.04p 17.92p 18.42p 32519
21/12/2009 18.92p 18.92p 18.12p 18.67p 1576
18/12/2009 18.92p 19.47p 18.92p 18.92p 1255
17/12/2009 18.92p 18.92p 18.92p 18.92p 0
16/12/2009 18.92p 19.52p 18.19p 18.92p 7105
15/12/2009 18.92p 19.52p 18.18p 18.92p 13110
14/12/2009 21.41p 21.41p 17.43p 18.92p 504538
11/12/2009 21.41p 21.91p 20.81p 21.41p 27843
10/12/2009 19.17p 22.40p 19.17p 21.41p 228269
09/12/2009 18.42p 18.42p 18.42p 18.42p 0
08/12/2009 18.17p 18.42p 17.43p 18.42p 1875
07/12/2009 18.17p 18.17p 16.93p 18.17p 1004
04/12/2009 18.17p 18.82p 18.17p 18.17p 14060
03/12/2009 19.67p 19.67p 16.68p 18.17p 18827
02/12/2009 19.91p 20.16p 19.67p 19.67p 10043
01/12/2009 19.91p 20.91p 19.42p 19.91p 24103
30/11/2009 20.41p 20.41p 18.92p 19.91p 14312
27/11/2009 20.41p 20.41p 20.01p 20.41p 50214
26/11/2009 20.41p 20.41p 19.96p 20.41p 8386
25/11/2009 18.92p 20.65p 18.12p 20.41p 68796
24/11/2009 18.92p 19.52p 18.02p 18.92p 8010
23/11/2009 18.92p 19.52p 17.97p 18.92p 6997
20/11/2009 19.42p 19.57p 18.97p 19.42p 1933
19/11/2009 19.17p 19.42p 18.47p 19.42p 7233
18/11/2009 19.42p 19.57p 19.17p 19.17p 22690
17/11/2009 20.91p 20.91p 17.92p 19.42p 129401
16/11/2009 20.91p 20.91p 20.91p 20.91p 0
13/11/2009 20.91p 20.91p 20.16p 20.91p 9039
12/11/2009 20.91p 20.91p 20.51p 20.91p 25107
11/11/2009 19.91p 22.90p 19.91p 20.91p 63951
10/11/2009 21.41p 21.16p 18.92p 19.91p 59997
09/11/2009 21.41p 21.66p 21.41p 21.41p 10302
06/11/2009 21.41p 21.41p 21.04p 21.41p 1004
05/11/2009 21.41p 21.41p 21.04p 21.41p 773
04/11/2009 21.41p 21.41p 21.41p 21.41p 0
03/11/2009 21.41p 21.41p 21.41p 21.41p 0
02/11/2009 21.41p 21.66p 21.41p 21.41p 2009
30/10/2009 21.41p 21.61p 21.41p 21.41p 207
29/10/2009 21.41p 21.61p 21.04p 21.41p 2343
28/10/2009 21.41p 21.41p 21.04p 21.41p 145
27/10/2009 21.41p 21.66p 21.41p 21.41p 9078
26/10/2009 23.15p 22.60p 20.91p 21.41p 87625
23/10/2009 22.90p 23.15p 22.90p 23.15p 13098
22/10/2009 23.40p 23.28p 22.90p 22.90p 11746
21/10/2009 24.89p 24.89p 22.40p 23.40p 42690
20/10/2009 25.89p 26.88p 23.90p 24.89p 51154

*Close Price adjusted for both dividends and splits