Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 106.50p 106.50p 103.00p 105.50p 41829
30/06/2022 106.50p 106.50p 105.03p 106.50p 18718
29/06/2022 106.50p 107.68p 105.00p 106.50p 281790
28/06/2022 108.00p 109.65p 105.65p 106.50p 71504
27/06/2022 108.00p 108.25p 106.50p 108.00p 50263
24/06/2022 108.00p 109.65p 106.00p 108.00p 80037
23/06/2022 105.50p 109.00p 103.05p 108.00p 183232
22/06/2022 105.00p 107.95p 105.00p 105.50p 88406
21/06/2022 105.00p 106.40p 103.55p 105.00p 41108
20/06/2022 106.00p 106.70p 103.00p 105.00p 66166
17/06/2022 106.00p 106.67p 105.08p 106.00p 58388
16/06/2022 106.50p 107.45p 105.50p 106.00p 29658
15/06/2022 106.00p 107.78p 105.00p 106.50p 180511
14/06/2022 107.50p 107.50p 105.00p 106.00p 109940
13/06/2022 104.00p 110.00p 103.02p 107.50p 326321
10/06/2022 106.00p 106.00p 104.00p 104.00p 64636
09/06/2022 107.50p 109.00p 106.00p 106.00p 74232
08/06/2022 111.50p 111.50p 106.51p 107.50p 37488
07/06/2022 112.50p 112.50p 109.00p 111.50p 160157
06/06/2022 99.50p 114.89p 99.50p 112.50p 740898
01/06/2022 99.00p 100.50p 98.28p 99.50p 48061
31/05/2022 100.50p 100.75p 98.00p 99.00p 272935
27/05/2022 78.50p 80.00p 77.00p 78.50p 228687
26/05/2022 78.50p 79.19p 78.50p 78.50p 66841
25/05/2022 78.50p 80.00p 78.00p 78.50p 339217
24/05/2022 76.50p 79.97p 75.00p 78.50p 137882
23/05/2022 76.50p 77.45p 75.00p 76.50p 75160
20/05/2022 76.50p 78.00p 75.03p 76.50p 199896
19/05/2022 78.00p 78.00p 75.00p 76.50p 58919
18/05/2022 78.50p 78.50p 77.00p 78.50p 106259
17/05/2022 79.00p 79.00p 78.02p 78.50p 93732
16/05/2022 79.00p 79.98p 78.00p 79.00p 65338
13/05/2022 79.50p 80.70p 78.00p 79.00p 155208
12/05/2022 79.50p 81.28p 78.00p 79.50p 49531
11/05/2022 79.50p 80.00p 78.00p 79.50p 262685
10/05/2022 80.00p 80.50p 79.00p 79.50p 214380
09/05/2022 85.00p 85.00p 78.00p 80.50p 189315
06/05/2022 86.50p 86.50p 84.00p 85.50p 63569
05/05/2022 87.00p 88.00p 86.02p 87.00p 32575
04/05/2022 88.00p 90.00p 86.00p 87.00p 185545
03/05/2022 89.00p 89.75p 87.00p 88.00p 444335
29/04/2022 92.00p 92.72p 88.00p 89.00p 212525
28/04/2022 94.50p 94.50p 90.00p 92.00p 46991
27/04/2022 94.50p 94.92p 93.00p 94.50p 123679
26/04/2022 94.50p 94.92p 93.25p 94.50p 171913
25/04/2022 97.00p 97.00p 93.21p 94.00p 90059
22/04/2022 97.00p 97.25p 96.00p 97.00p 95045
21/04/2022 97.00p 97.25p 96.00p 97.00p 60046
20/04/2022 97.50p 97.50p 96.00p 97.00p 190898
19/04/2022 98.00p 100.00p 96.25p 97.50p 95704
14/04/2022 98.00p 99.00p 96.00p 98.00p 179178
13/04/2022 98.00p 100.00p 96.40p 100.00p 18843
12/04/2022 98.00p 98.00p 96.64p 98.00p 18954
11/04/2022 98.00p 98.50p 97.00p 98.00p 182784
08/04/2022 98.50p 100.90p 97.13p 98.00p 37019
07/04/2022 98.50p 100.00p 97.13p 99.80p 42776
06/04/2022 97.50p 100.00p 96.82p 98.50p 55665
05/04/2022 97.00p 98.00p 96.33p 98.00p 30117
04/04/2022 96.50p 97.98p 95.80p 97.00p 76937
01/04/2022 96.50p 96.89p 95.63p 96.50p 39517
31/03/2022 96.00p 97.70p 95.00p 96.50p 108580
30/03/2022 96.00p 96.36p 95.00p 96.00p 241252
29/03/2022 98.50p 98.89p 95.00p 97.00p 321682
28/03/2022 99.00p 99.52p 97.04p 98.50p 31330
25/03/2022 101.50p 101.50p 98.20p 99.00p 63018
24/03/2022 102.50p 102.50p 99.00p 101.50p 29159
23/03/2022 102.50p 102.50p 100.00p 102.50p 43667
22/03/2022 102.50p 102.50p 100.50p 102.50p 44988
21/03/2022 102.50p 102.67p 101.30p 102.50p 53395
18/03/2022 102.50p 103.40p 101.00p 102.50p 93069
17/03/2022 102.50p 103.41p 100.66p 102.50p 58199
16/03/2022 102.50p 102.75p 100.00p 102.50p 30971
15/03/2022 102.50p 105.00p 100.00p 102.50p 110233
14/03/2022 103.50p 103.50p 100.25p 102.50p 56533
11/03/2022 104.50p 105.00p 99.00p 103.50p 114484
10/03/2022 104.50p 105.00p 102.00p 102.00p 113636
09/03/2022 103.50p 105.00p 103.50p 104.50p 39619
08/03/2022 103.50p 104.25p 102.00p 103.50p 128336
07/03/2022 106.50p 108.00p 102.00p 103.50p 143216
04/03/2022 107.50p 109.00p 105.05p 107.50p 68411
03/03/2022 107.50p 109.21p 105.05p 107.50p 46461
02/03/2022 107.50p 107.95p 105.00p 107.50p 22817
01/03/2022 107.50p 108.20p 105.00p 107.50p 71223
28/02/2022 107.50p 108.75p 105.11p 107.50p 13617
25/02/2022 105.00p 110.00p 105.00p 107.50p 84119
24/02/2022 108.50p 109.00p 103.90p 105.00p 63467
23/02/2022 106.00p 110.18p 103.00p 109.00p 157847
22/02/2022 111.00p 111.00p 103.00p 106.00p 107499
21/02/2022 111.00p 111.98p 110.00p 111.00p 36349
18/02/2022 112.50p 114.40p 110.27p 111.00p 395866
17/02/2022 112.50p 113.50p 110.05p 112.50p 109506
16/02/2022 112.50p 112.50p 110.05p 112.50p 96584
15/02/2022 112.50p 114.00p 110.75p 112.50p 48129
14/02/2022 112.50p 112.50p 110.65p 112.50p 50465
11/02/2022 112.50p 115.00p 112.25p 112.50p 98055
10/02/2022 112.50p 114.00p 110.00p 112.50p 73759
09/02/2022 112.50p 114.00p 110.85p 112.50p 70332
08/02/2022 114.00p 114.50p 110.00p 112.50p 40348
07/02/2022 114.00p 115.00p 113.10p 114.00p 64679
04/02/2022 117.00p 118.00p 113.05p 114.00p 82190
03/02/2022 116.50p 119.00p 115.03p 117.00p 81937
02/02/2022 112.50p 117.50p 112.50p 116.50p 52279
01/02/2022 111.00p 114.95p 109.65p 112.50p 71693
31/01/2022 110.00p 112.90p 110.00p 111.00p 58541
28/01/2022 110.00p 112.00p 107.06p 110.00p 37597
27/01/2022 110.00p 112.88p 107.00p 110.00p 63508
26/01/2022 110.00p 111.44p 107.25p 110.00p 71152
25/01/2022 110.00p 111.00p 107.21p 110.00p 48493
24/01/2022 110.50p 110.85p 107.00p 110.00p 70051
21/01/2022 112.00p 112.00p 107.00p 110.50p 55671
20/01/2022 112.00p 112.58p 110.00p 112.00p 27337
19/01/2022 113.50p 113.50p 110.00p 112.00p 38022
18/01/2022 114.00p 114.70p 112.00p 113.50p 75367
17/01/2022 115.00p 115.20p 113.00p 114.00p 78494
14/01/2022 117.50p 118.25p 113.00p 114.50p 112149
13/01/2022 118.50p 119.50p 115.05p 117.50p 215589
12/01/2022 118.00p 120.00p 116.56p 118.50p 74929
10/01/2022 110.00p 113.25p 110.00p 112.00p 41410
07/01/2022 112.00p 112.00p 107.78p 110.00p 381747
06/01/2022 112.00p 114.00p 110.00p 112.00p 75640
05/01/2022 112.50p 112.70p 110.00p 112.00p 60914
04/01/2022 114.50p 114.59p 111.00p 112.50p 63842
31/12/2021 114.50p 114.72p 113.00p 114.50p 20219
30/12/2021 114.50p 115.00p 113.11p 114.50p 56079
29/12/2021 114.50p 114.95p 113.03p 114.50p 108315
24/12/2021 114.50p 114.95p 113.03p 114.50p 27662
23/12/2021 114.50p 115.25p 113.00p 114.50p 29996
22/12/2021 116.50p 116.60p 113.00p 114.50p 35153
21/12/2021 116.50p 118.00p 115.00p 116.50p 99401
20/12/2021 116.50p 117.19p 115.00p 116.50p 24132
17/12/2021 117.50p 117.97p 115.50p 116.50p 44413
16/12/2021 119.00p 119.95p 117.03p 118.50p 33816
15/12/2021 120.00p 120.20p 117.00p 119.00p 53113
14/12/2021 122.00p 122.00p 119.00p 120.50p 50431
13/12/2021 123.50p 123.50p 120.00p 120.00p 89784
10/12/2021 123.50p 123.50p 120.55p 123.50p 38449
09/12/2021 125.50p 125.50p 118.00p 118.00p 116517
08/12/2021 126.50p 126.50p 124.03p 125.50p 135244
07/12/2021 126.50p 126.60p 125.00p 126.50p 65713
06/12/2021 126.50p 127.00p 126.45p 126.50p 29908
03/12/2021 126.50p 127.97p 125.00p 126.50p 98151
02/12/2021 128.00p 132.00p 125.11p 126.50p 425712
01/12/2021 121.50p 127.00p 121.00p 126.00p 141319
30/11/2021 120.00p 123.00p 119.00p 121.50p 226098
29/11/2021 120.00p 121.00p 118.71p 120.00p 159158
26/11/2021 120.00p 121.00p 118.51p 120.00p 51576
25/11/2021 120.00p 121.50p 118.00p 121.00p 99001
24/11/2021 120.00p 121.00p 118.00p 120.00p 48929
23/11/2021 120.00p 121.00p 118.50p 120.00p 53635
22/11/2021 120.00p 120.50p 118.65p 120.00p 111572
19/11/2021 120.00p 120.00p 118.60p 120.00p 24114
18/11/2021 120.00p 120.00p 118.00p 120.00p 126336
17/11/2021 119.50p 120.00p 118.78p 120.00p 46995
16/11/2021 120.50p 120.60p 118.00p 119.50p 134786
15/11/2021 120.50p 120.60p 119.03p 120.50p 47703
12/11/2021 120.00p 121.45p 120.00p 120.50p 77689
11/11/2021 120.00p 121.45p 119.80p 120.00p 63709
10/11/2021 120.00p 120.20p 119.80p 120.00p 31917
09/11/2021 119.50p 121.00p 119.35p 120.00p 55176
08/11/2021 119.50p 120.49p 119.00p 119.50p 78746
05/11/2021 121.00p 121.00p 119.00p 119.50p 60351
04/11/2021 121.00p 121.00p 119.33p 121.00p 59112
03/11/2021 121.00p 121.20p 119.00p 121.00p 124203
02/11/2021 121.00p 121.49p 119.28p 121.00p 45156
01/11/2021 121.00p 122.45p 119.50p 121.00p 32528
29/10/2021 121.00p 121.88p 120.11p 121.00p 41802
28/10/2021 121.00p 121.87p 120.00p 121.00p 26567
27/10/2021 121.00p 122.00p 119.00p 121.00p 171151
26/10/2021 121.00p 122.50p 119.00p 121.50p 223611
25/10/2021 119.50p 119.65p 117.00p 119.50p 131638
22/10/2021 119.50p 120.75p 117.00p 119.50p 74258
21/10/2021 119.50p 120.67p 118.56p 119.50p 169648
20/10/2021 117.00p 120.50p 116.25p 119.00p 399938
19/10/2021 111.50p 118.00p 110.00p 116.50p 344445
18/10/2021 110.50p 112.50p 110.00p 110.50p 54602
15/10/2021 110.50p 112.20p 110.50p 110.50p 62549
14/10/2021 110.50p 112.75p 110.25p 110.50p 43021
13/10/2021 110.50p 113.00p 109.55p 110.50p 26857
12/10/2021 110.50p 112.75p 109.25p 110.50p 25582
11/10/2021 110.50p 112.00p 109.20p 110.50p 81881
08/10/2021 106.50p 112.00p 106.00p 110.50p 162435
07/10/2021 104.50p 108.00p 104.00p 106.50p 103880
06/10/2021 104.50p 106.50p 104.00p 104.50p 61534
05/10/2021 103.00p 107.00p 102.00p 104.50p 60159
04/10/2021 106.00p 106.00p 101.00p 103.00p 178741
01/10/2021 107.50p 107.75p 104.00p 106.00p 55235
30/09/2021 109.00p 109.00p 106.00p 107.50p 87333
29/09/2021 109.00p 109.39p 108.02p 109.00p 73741
28/09/2021 109.00p 109.70p 108.02p 109.00p 58654
27/09/2021 109.00p 109.40p 108.00p 109.00p 68478
24/09/2021 109.00p 110.00p 108.00p 109.00p 320568
23/09/2021 110.50p 110.70p 108.00p 109.00p 224048
22/09/2021 110.50p 110.87p 109.27p 110.50p 76284
21/09/2021 110.50p 111.35p 109.00p 110.50p 35631
20/09/2021 110.50p 111.37p 109.00p 110.50p 1043593
17/09/2021 109.50p 111.00p 109.50p 110.50p 164805
16/09/2021 109.50p 110.18p 109.50p 109.50p 79347
15/09/2021 109.50p 110.25p 109.50p 110.00p 36551
14/09/2021 109.50p 111.00p 109.08p 109.50p 55933
13/09/2021 110.00p 110.30p 109.41p 109.50p 19003

*Close Price adjusted for both dividends and splits