Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/04/2023 98.00p 98.01p 96.55p 98.00p 418001
17/04/2023 98.00p 98.30p 96.52p 98.00p 38474
14/04/2023 98.00p 98.00p 96.60p 98.00p 613774
13/04/2023 98.00p 99.40p 96.00p 98.00p 58625
12/04/2023 98.00p 98.64p 96.15p 98.00p 44623
11/04/2023 96.50p 98.89p 96.13p 98.00p 45933
06/04/2023 97.50p 97.50p 95.16p 96.50p 151662
05/04/2023 97.50p 98.68p 96.55p 97.50p 400947
04/04/2023 99.00p 99.00p 95.00p 97.50p 130794
03/04/2023 99.00p 101.00p 97.04p 99.00p 35232
31/03/2023 99.00p 99.00p 97.28p 99.00p 186677
30/03/2023 99.50p 99.50p 97.00p 99.00p 172532
29/03/2023 98.50p 100.53p 97.86p 99.50p 169169
28/03/2023 98.50p 98.50p 97.03p 98.50p 769035
27/03/2023 98.50p 99.50p 97.03p 98.50p 92973
24/03/2023 101.50p 101.50p 97.00p 98.50p 348674
23/03/2023 101.50p 102.28p 100.00p 101.50p 73914
22/03/2023 101.50p 102.70p 100.52p 101.50p 143828
21/03/2023 99.50p 103.00p 99.35p 101.50p 683133
20/03/2023 102.50p 103.48p 97.28p 99.50p 244960
17/03/2023 102.50p 104.00p 101.00p 102.50p 123832
16/03/2023 100.00p 102.88p 99.00p 102.50p 214334
15/03/2023 100.00p 101.00p 98.00p 100.00p 84885
14/03/2023 101.00p 101.56p 98.00p 99.50p 166950
13/03/2023 103.50p 105.00p 100.15p 101.00p 155085
10/03/2023 104.00p 105.00p 102.00p 103.50p 816310
09/03/2023 105.00p 105.00p 103.21p 104.50p 25234
08/03/2023 105.00p 106.00p 103.91p 105.00p 44308
07/03/2023 105.00p 106.70p 103.25p 105.00p 28628
06/03/2023 106.00p 107.00p 103.77p 105.00p 363612
03/03/2023 106.00p 107.00p 104.00p 106.00p 151655
02/03/2023 103.00p 107.37p 103.00p 106.00p 15756
01/03/2023 103.00p 103.98p 102.98p 103.00p 30934
28/02/2023 105.00p 105.00p 102.03p 103.00p 1074778
27/02/2023 106.00p 106.00p 105.00p 105.00p 113596
24/02/2023 108.00p 109.00p 105.00p 106.00p 216973
23/02/2023 106.00p 109.00p 106.00p 108.00p 110207
22/02/2023 106.50p 106.50p 105.00p 106.00p 97853
21/02/2023 106.50p 106.75p 105.00p 106.50p 14333
20/02/2023 106.50p 106.75p 105.57p 106.50p 13447
17/02/2023 106.50p 106.80p 105.36p 106.50p 40612
16/02/2023 106.50p 107.00p 105.36p 106.50p 33230
15/02/2023 107.00p 107.64p 105.00p 106.50p 939197
14/02/2023 110.00p 110.00p 107.00p 108.00p 159122
13/02/2023 110.00p 110.90p 108.50p 110.00p 6622007
10/02/2023 110.00p 110.00p 108.00p 109.00p 106754
09/02/2023 105.50p 112.00p 104.00p 109.50p 1141643
08/02/2023 104.00p 104.40p 103.58p 104.00p 2190984
07/02/2023 104.00p 104.50p 103.28p 104.00p 253212
06/02/2023 104.00p 104.00p 103.25p 104.00p 294017
03/02/2023 104.00p 104.50p 103.66p 104.00p 13032
02/02/2023 104.00p 104.00p 103.26p 104.00p 119768
01/02/2023 104.00p 105.00p 103.00p 104.00p 84257
31/01/2023 104.00p 104.21p 103.22p 104.00p 470546
30/01/2023 104.00p 104.10p 103.20p 104.00p 67115
27/01/2023 104.00p 105.00p 103.00p 104.00p 128830
26/01/2023 104.00p 104.90p 104.00p 104.00p 165141
25/01/2023 103.50p 105.00p 103.50p 103.50p 149541
24/01/2023 103.50p 104.66p 103.50p 103.50p 11347
23/01/2023 103.50p 105.00p 103.00p 103.50p 156147
20/01/2023 103.00p 105.00p 103.00p 103.50p 11998
19/01/2023 102.00p 104.85p 102.00p 103.00p 51385
18/01/2023 105.00p 105.00p 101.11p 102.00p 140145
17/01/2023 105.00p 105.00p 103.25p 105.00p 63925
16/01/2023 105.00p 107.00p 100.00p 105.00p 917613
13/01/2023 105.50p 105.77p 103.40p 105.00p 98836
12/01/2023 104.50p 105.50p 104.00p 105.50p 14279
11/01/2023 106.50p 107.00p 103.00p 104.50p 152142
10/01/2023 107.50p 108.00p 105.10p 106.50p 1345692
09/01/2023 108.00p 109.18p 106.00p 107.50p 799818
06/01/2023 108.00p 108.00p 106.00p 108.00p 117254
05/01/2023 105.50p 110.00p 105.30p 108.00p 246945
04/01/2023 105.50p 105.50p 104.15p 105.50p 21781
03/01/2023 107.50p 107.50p 104.20p 105.50p 234023
30/12/2022 107.50p 108.80p 105.56p 107.50p 16581
29/12/2022 109.50p 109.50p 105.10p 107.50p 47521

*Close Price adjusted for both dividends and splits