Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 102.50p 102.50p 100.00p 101.00p 126113
31/01/2024 106.50p 107.00p 102.10p 103.00p 350491
30/01/2024 106.00p 107.34p 105.92p 106.50p 245197
29/01/2024 106.00p 106.98p 105.80p 106.00p 68204
26/01/2024 106.00p 106.94p 105.77p 106.00p 191398
25/01/2024 106.00p 106.30p 105.74p 106.00p 11434
24/01/2024 106.00p 106.50p 105.00p 106.00p 88110
23/01/2024 106.00p 106.50p 105.00p 106.00p 217933
22/01/2024 105.50p 106.00p 105.00p 106.00p 412913
19/01/2024 105.50p 105.98p 105.00p 105.50p 70998
18/01/2024 105.50p 106.00p 105.00p 105.50p 110927
17/01/2024 106.50p 107.00p 105.00p 105.50p 173169
16/01/2024 107.00p 107.50p 106.00p 107.00p 908278
15/01/2024 107.00p 107.00p 106.00p 107.00p 71205
12/01/2024 108.00p 108.87p 106.00p 107.00p 71471
11/01/2024 108.50p 109.97p 107.00p 108.50p 51593
10/01/2024 108.50p 110.00p 107.00p 108.50p 39751
09/01/2024 108.50p 109.97p 107.45p 108.50p 91333
08/01/2024 107.50p 109.96p 106.00p 108.00p 160343
05/01/2024 106.50p 108.00p 106.00p 107.50p 128198
04/01/2024 109.00p 110.00p 106.00p 106.50p 268546
03/01/2024 108.00p 112.00p 108.00p 109.00p 207856
02/01/2024 108.00p 110.00p 107.40p 108.00p 290556
29/12/2023 108.50p 108.50p 105.88p 107.00p 79586
28/12/2023 108.50p 109.17p 108.01p 108.50p 78542
27/12/2023 108.50p 109.34p 107.00p 108.50p 64181
22/12/2023 106.50p 110.00p 106.50p 108.50p 91096
21/12/2023 106.50p 107.70p 105.00p 106.50p 181322
20/12/2023 104.50p 108.00p 104.50p 106.50p 444164
19/12/2023 100.50p 105.00p 100.24p 104.50p 130969
18/12/2023 101.50p 103.00p 100.33p 100.50p 68556
15/12/2023 99.00p 108.00p 98.50p 108.00p 357529
14/12/2023 100.00p 101.00p 98.36p 99.00p 103210
13/12/2023 101.00p 102.00p 100.00p 101.00p 113014
12/12/2023 101.50p 102.87p 100.25p 101.50p 298779
11/12/2023 99.00p 104.00p 98.66p 102.50p 545758
08/12/2023 93.50p 99.89p 93.50p 99.00p 393312
07/12/2023 93.00p 93.96p 92.37p 93.50p 523565
06/12/2023 90.00p 94.00p 89.50p 93.00p 284973
05/12/2023 93.50p 94.58p 89.52p 90.00p 703474
04/12/2023 87.00p 92.00p 86.55p 91.00p 623202
01/12/2023 87.00p 87.69p 84.12p 87.00p 300052
30/11/2023 88.00p 88.12p 86.22p 87.50p 80036
29/11/2023 88.50p 89.00p 87.10p 88.00p 89041
28/11/2023 89.00p 89.00p 87.23p 88.50p 153305
27/11/2023 89.50p 91.00p 88.00p 89.00p 191101
24/11/2023 89.50p 91.00p 88.22p 89.50p 27421
23/11/2023 89.50p 90.75p 88.67p 89.50p 52971
22/11/2023 90.00p 90.50p 88.54p 89.50p 144721
21/11/2023 90.00p 90.75p 89.00p 90.00p 307779
20/11/2023 91.50p 91.50p 88.25p 90.00p 166395
17/11/2023 92.00p 93.00p 90.76p 91.50p 111890
16/11/2023 92.50p 93.00p 91.00p 92.00p 123595
15/11/2023 92.50p 93.50p 91.77p 92.50p 242562
14/11/2023 93.00p 93.15p 91.60p 92.50p 72030
13/11/2023 93.00p 93.50p 92.55p 93.00p 37744
10/11/2023 93.00p 93.85p 92.00p 93.00p 276708
09/11/2023 90.50p 94.00p 90.50p 93.00p 464771
08/11/2023 91.50p 91.80p 89.21p 90.50p 437680
07/11/2023 92.50p 93.90p 90.36p 91.50p 81662
06/11/2023 92.50p 93.92p 91.55p 92.50p 106302
03/11/2023 90.50p 92.95p 90.00p 92.50p 268587
02/11/2023 89.00p 91.00p 88.00p 90.00p 337143
01/11/2023 88.50p 91.64p 88.00p 88.00p 476632
31/10/2023 86.00p 86.50p 85.02p 86.50p 547577
30/10/2023 86.00p 87.00p 85.00p 86.00p 67666
27/10/2023 85.50p 86.00p 84.60p 86.00p 420629
26/10/2023 85.00p 87.00p 84.26p 85.50p 444026
25/10/2023 87.00p 92.79p 82.56p 85.00p 1412224
24/10/2023 81.00p 82.00p 80.57p 82.00p 101881
23/10/2023 80.50p 82.00p 80.00p 81.00p 85085
20/10/2023 80.50p 82.00p 79.00p 80.50p 264845
19/10/2023 81.50p 81.50p 79.41p 81.50p 95959
18/10/2023 81.50p 82.00p 81.00p 81.50p 146435
17/10/2023 82.50p 82.95p 81.00p 81.50p 65919
16/10/2023 82.50p 82.97p 82.00p 82.50p 33533
13/10/2023 80.50p 85.00p 80.00p 82.50p 2228361
12/10/2023 80.50p 80.95p 80.00p 80.50p 268109
11/10/2023 81.00p 81.90p 80.02p 80.50p 435283
10/10/2023 79.00p 82.75p 78.00p 81.00p 4992374
09/10/2023 80.50p 80.50p 78.00p 78.00p 301701
06/10/2023 80.50p 82.00p 80.00p 80.50p 3340115
05/10/2023 84.00p 84.83p 80.00p 80.50p 143818
04/10/2023 83.50p 84.10p 82.32p 84.00p 161942
03/10/2023 87.50p 88.78p 83.75p 84.00p 405040
02/10/2023 90.50p 91.85p 87.06p 87.50p 208724
29/09/2023 91.00p 91.00p 90.02p 90.50p 106467
28/09/2023 92.50p 92.50p 90.22p 91.00p 177143
27/09/2023 93.50p 93.50p 91.37p 92.50p 192828
26/09/2023 93.00p 94.00p 93.00p 93.50p 106124
25/09/2023 95.00p 95.00p 92.20p 93.00p 92482
22/09/2023 97.00p 97.00p 93.10p 95.00p 342195
21/09/2023 97.00p 97.90p 96.00p 97.00p 137755
20/09/2023 96.50p 98.00p 95.21p 97.00p 121214
19/09/2023 96.00p 96.50p 95.00p 96.50p 138141
18/09/2023 97.00p 97.00p 95.00p 96.00p 79921
15/09/2023 97.50p 97.50p 96.50p 97.00p 48611
14/09/2023 97.50p 97.50p 97.10p 97.50p 24993
13/09/2023 98.00p 98.00p 97.00p 97.50p 212823
12/09/2023 98.00p 98.78p 97.30p 98.00p 39193
11/09/2023 100.50p 100.50p 96.90p 98.00p 57908
08/09/2023 100.50p 100.50p 99.00p 100.50p 55347
07/09/2023 100.50p 101.00p 99.15p 100.50p 51495
06/09/2023 98.00p 101.49p 98.00p 100.50p 205281
05/09/2023 97.00p 99.89p 95.81p 98.00p 85951
04/09/2023 97.50p 97.61p 95.52p 97.00p 128501
01/09/2023 97.50p 97.50p 97.00p 97.50p 73909
31/08/2023 97.50p 97.50p 97.00p 97.50p 70094
30/08/2023 97.50p 97.50p 97.00p 97.50p 59729
29/08/2023 97.00p 97.65p 96.04p 97.50p 44868
25/08/2023 97.50p 97.50p 95.14p 97.00p 224364
24/08/2023 98.00p 98.00p 97.00p 97.50p 51718
23/08/2023 99.00p 99.44p 97.96p 98.00p 41145
22/08/2023 100.00p 101.05p 99.00p 99.00p 340377
21/08/2023 100.00p 100.98p 99.00p 100.00p 24517
18/08/2023 100.50p 101.15p 99.05p 100.00p 86304
17/08/2023 100.50p 101.29p 99.16p 100.50p 84701
16/08/2023 101.50p 103.00p 99.00p 100.50p 89167
15/08/2023 102.00p 103.00p 100.22p 102.00p 34812
14/08/2023 98.50p 102.88p 98.50p 102.00p 384723
11/08/2023 98.50p 100.00p 97.00p 98.50p 102023
10/08/2023 98.50p 99.40p 97.00p 98.50p 300079
09/08/2023 100.50p 100.50p 96.04p 98.50p 270190
08/08/2023 101.50p 102.20p 100.15p 100.50p 101662
07/08/2023 102.00p 103.00p 101.00p 101.50p 603065
04/08/2023 102.50p 102.50p 101.02p 102.00p 83378
03/08/2023 102.00p 102.62p 100.00p 102.00p 176068
02/08/2023 103.00p 103.00p 102.02p 102.50p 39237
01/08/2023 103.00p 104.00p 102.36p 103.00p 287271
31/07/2023 105.00p 105.00p 102.00p 103.00p 76528
28/07/2023 106.00p 107.00p 103.00p 105.00p 122978
27/07/2023 106.50p 107.00p 105.00p 106.00p 77579
26/07/2023 107.50p 107.58p 105.00p 106.50p 332315
25/07/2023 105.00p 108.00p 105.00p 107.00p 287615
24/07/2023 105.00p 106.00p 104.00p 105.00p 31585
21/07/2023 105.00p 105.14p 104.00p 105.00p 22088
20/07/2023 105.00p 106.00p 104.14p 105.00p 70328
19/07/2023 104.00p 105.50p 103.50p 105.00p 349667
18/07/2023 106.00p 106.00p 102.60p 104.00p 239906
17/07/2023 106.50p 106.95p 105.00p 106.00p 67904
14/07/2023 106.50p 107.10p 105.21p 106.50p 7915
13/07/2023 108.00p 108.00p 105.00p 106.50p 175506
12/07/2023 108.00p 108.48p 107.22p 108.00p 49660
11/07/2023 109.50p 109.50p 107.00p 108.00p 155960
10/07/2023 113.00p 113.70p 109.00p 109.50p 185320
07/07/2023 115.00p 115.00p 112.00p 113.00p 60854
06/07/2023 119.00p 119.24p 114.02p 115.00p 157872
05/07/2023 117.00p 121.64p 116.00p 119.00p 1983313
04/07/2023 117.00p 118.00p 116.00p 117.00p 55909
03/07/2023 117.00p 117.51p 116.00p 117.00p 473504
30/06/2023 117.00p 117.56p 116.00p 117.00p 642858
29/06/2023 117.00p 118.00p 116.94p 117.00p 146384
28/06/2023 117.00p 117.74p 116.33p 117.00p 250613
27/06/2023 119.00p 119.22p 116.51p 117.00p 612244
26/06/2023 118.00p 119.00p 117.74p 118.50p 1062413
23/06/2023 117.00p 119.76p 116.39p 118.00p 292488
22/06/2023 118.00p 118.62p 116.05p 117.00p 267341
21/06/2023 114.00p 118.98p 113.55p 118.00p 1305417
20/06/2023 109.50p 114.93p 109.30p 114.00p 589296
19/06/2023 109.50p 111.00p 107.22p 109.50p 232026
16/06/2023 107.50p 111.00p 106.17p 110.00p 198400
15/06/2023 105.00p 108.50p 105.00p 107.50p 233081
14/06/2023 104.00p 106.00p 104.00p 105.00p 390831
13/06/2023 103.50p 107.00p 102.55p 104.00p 421438
12/06/2023 102.50p 103.00p 101.90p 102.50p 2567656
09/06/2023 102.00p 103.00p 101.00p 102.00p 121949
08/06/2023 104.00p 104.32p 101.00p 102.00p 186174
07/06/2023 106.00p 106.00p 103.24p 104.00p 188740
06/06/2023 102.50p 112.49p 102.50p 105.00p 1212039
05/06/2023 92.00p 97.92p 92.00p 97.50p 170680
02/06/2023 92.00p 92.50p 92.00p 92.00p 7457
01/06/2023 92.00p 92.50p 91.64p 92.00p 163031
31/05/2023 92.00p 92.50p 91.76p 92.00p 31353
30/05/2023 92.00p 93.00p 91.64p 92.00p 64331
26/05/2023 92.00p 92.65p 91.70p 92.00p 52349
25/05/2023 92.00p 93.00p 91.35p 92.00p 28309
24/05/2023 92.50p 92.66p 91.15p 92.00p 52194
23/05/2023 91.50p 93.85p 91.35p 92.50p 53861
22/05/2023 92.00p 92.18p 91.23p 91.50p 954222
19/05/2023 92.00p 92.30p 91.72p 92.00p 37943
18/05/2023 92.00p 92.90p 91.00p 92.00p 19597
17/05/2023 92.50p 93.40p 91.00p 92.00p 96011
16/05/2023 91.00p 92.00p 90.45p 91.00p 185032
15/05/2023 93.00p 93.00p 90.00p 91.00p 107218
12/05/2023 93.00p 93.65p 92.00p 93.00p 90100
11/05/2023 93.00p 93.76p 92.15p 93.00p 61182
10/05/2023 93.00p 93.59p 92.15p 93.00p 107379
09/05/2023 93.00p 93.75p 92.15p 93.00p 118713
05/05/2023 93.00p 93.76p 92.00p 93.00p 88757
04/05/2023 93.00p 93.76p 92.11p 93.00p 90816
03/05/2023 95.00p 95.00p 92.00p 93.00p 873167
02/05/2023 95.00p 95.00p 93.48p 95.00p 148117
28/04/2023 95.00p 95.90p 93.00p 95.00p 30327
27/04/2023 96.50p 96.50p 94.00p 95.00p 1540337
26/04/2023 98.00p 98.00p 96.00p 96.50p 114761
25/04/2023 97.50p 98.00p 96.51p 98.00p 18641
24/04/2023 98.00p 98.00p 96.40p 97.50p 64625
21/04/2023 98.00p 98.22p 96.00p 98.00p 38467
20/04/2023 98.00p 98.00p 96.28p 98.00p 80466
19/04/2023 98.00p 98.00p 96.52p 98.00p 933769

*Close Price adjusted for both dividends and splits