Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/09/2021 109.50p 110.50p 109.29p 110.00p 87794
09/09/2021 112.00p 112.00p 109.00p 109.50p 149635
08/09/2021 112.00p 112.00p 110.40p 112.00p 23933
07/09/2021 112.00p 112.00p 110.00p 111.00p 80489
06/09/2021 112.00p 112.50p 110.50p 112.00p 130978
03/09/2021 112.00p 112.40p 110.00p 112.00p 77220
02/09/2021 112.00p 112.50p 110.25p 111.00p 79628
01/09/2021 111.00p 112.97p 110.00p 112.00p 131266
31/08/2021 111.00p 111.98p 111.00p 111.00p 21932
27/08/2021 107.00p 112.00p 107.00p 111.00p 83902
26/08/2021 107.00p 108.60p 106.10p 107.00p 22387
25/08/2021 107.00p 108.80p 105.00p 107.00p 7075963
24/08/2021 107.00p 108.50p 106.55p 107.00p 219612
23/08/2021 107.00p 108.50p 106.77p 107.00p 65971
20/08/2021 107.00p 108.50p 105.00p 107.00p 129914
19/08/2021 107.00p 110.00p 107.00p 107.00p 62619
18/08/2021 107.00p 108.96p 106.75p 107.00p 80832
17/08/2021 107.00p 109.00p 107.00p 107.00p 26498
16/08/2021 107.00p 108.50p 105.51p 107.00p 199113
13/08/2021 108.50p 108.96p 107.00p 107.00p 59386
12/08/2021 108.50p 108.65p 107.15p 108.50p 748732
11/08/2021 108.50p 108.50p 108.11p 108.50p 2873
10/08/2021 108.50p 110.00p 107.77p 108.50p 83408
09/08/2021 107.50p 109.00p 107.50p 108.50p 169867
06/08/2021 107.50p 108.74p 107.50p 107.50p 99227
05/08/2021 106.50p 109.50p 106.50p 106.50p 54259
04/08/2021 106.50p 107.90p 105.00p 106.50p 68354
03/08/2021 107.50p 109.00p 105.55p 106.50p 82734
02/08/2021 108.00p 110.00p 107.00p 107.50p 71429
30/07/2021 108.00p 108.80p 108.00p 108.00p 117876
29/07/2021 108.00p 109.00p 108.00p 108.00p 123797
28/07/2021 108.00p 109.00p 108.00p 108.00p 43137
27/07/2021 108.00p 109.00p 107.50p 108.00p 62562
26/07/2021 108.00p 109.00p 107.25p 108.00p 100026
23/07/2021 107.50p 109.00p 107.27p 108.00p 80727
22/07/2021 106.00p 109.00p 106.00p 107.50p 125212
21/07/2021 107.00p 108.00p 106.00p 106.00p 64922
20/07/2021 104.00p 108.00p 104.00p 107.00p 362385
19/07/2021 105.00p 105.00p 103.35p 104.00p 66395
16/07/2021 105.50p 107.21p 104.28p 105.00p 49056
15/07/2021 109.00p 109.00p 104.27p 105.50p 134125
14/07/2021 109.00p 110.68p 108.00p 109.00p 73767
13/07/2021 109.00p 109.00p 108.20p 109.00p 568025
12/07/2021 110.00p 110.00p 108.00p 109.00p 116442
09/07/2021 110.50p 111.90p 108.25p 110.00p 78260
08/07/2021 110.50p 110.55p 110.00p 110.50p 23283
07/07/2021 110.50p 110.75p 108.00p 110.50p 158892
06/07/2021 108.50p 112.00p 108.50p 110.50p 86804
05/07/2021 108.50p 110.00p 108.50p 108.50p 65449
02/07/2021 108.50p 110.00p 108.50p 108.50p 36582
01/07/2021 107.50p 110.00p 107.50p 108.50p 138985
30/06/2021 107.50p 109.49p 106.00p 107.50p 139786
29/06/2021 107.50p 109.88p 107.50p 107.50p 94069
28/06/2021 109.00p 110.00p 107.78p 109.00p 238423
25/06/2021 107.00p 112.49p 107.00p 109.00p 174902
24/06/2021 106.00p 108.50p 105.25p 107.00p 60896
23/06/2021 103.50p 108.00p 103.50p 106.00p 117823
22/06/2021 104.50p 105.68p 102.00p 103.50p 160366
21/06/2021 108.50p 108.50p 103.16p 104.50p 448164
18/06/2021 108.50p 110.00p 106.00p 108.50p 257952
17/06/2021 107.00p 110.00p 107.00p 108.50p 144754
16/06/2021 106.50p 109.00p 106.50p 107.00p 59633
15/06/2021 106.50p 107.85p 105.00p 106.50p 1660736
14/06/2021 106.00p 106.90p 105.00p 106.50p 34274
11/06/2021 106.50p 106.90p 100.00p 106.00p 592728
10/06/2021 106.50p 107.24p 106.05p 106.50p 90028
09/06/2021 106.50p 107.77p 105.00p 106.50p 117818
08/06/2021 106.00p 108.00p 105.00p 106.50p 153238
07/06/2021 103.50p 107.00p 103.49p 106.00p 103902
04/06/2021 99.00p 105.00p 99.00p 103.50p 249423
03/06/2021 99.00p 100.00p 98.00p 99.00p 174760
02/06/2021 97.50p 100.00p 97.00p 99.00p 61045
01/06/2021 97.50p 100.00p 96.40p 97.50p 41369

*Close Price adjusted for both dividends and splits