Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2020 77.50p 83.00p 77.00p 81.50p 298836
06/08/2020 77.00p 78.40p 75.50p 77.50p 135441
05/08/2020 77.00p 77.88p 74.11p 77.00p 108359
04/08/2020 76.00p 78.88p 75.05p 77.00p 104439
03/08/2020 75.00p 76.96p 74.40p 75.00p 66707
31/07/2020 75.00p 76.68p 74.51p 75.00p 112466
30/07/2020 75.00p 77.00p 75.00p 75.00p 109200
29/07/2020 75.00p 77.00p 75.00p 75.00p 98876
28/07/2020 73.00p 77.00p 73.00p 75.00p 136652
27/07/2020 73.50p 76.00p 70.00p 73.00p 129935
24/07/2020 73.00p 76.00p 70.00p 73.50p 77323
23/07/2020 74.50p 74.90p 72.18p 73.00p 67966
22/07/2020 75.00p 76.00p 73.00p 74.50p 53884
21/07/2020 74.00p 76.00p 73.50p 75.00p 98635
20/07/2020 74.00p 76.50p 72.18p 74.00p 180994
17/07/2020 74.00p 76.50p 72.13p 74.00p 28945
16/07/2020 73.50p 76.50p 72.11p 74.00p 16233
15/07/2020 71.50p 76.00p 71.25p 73.50p 116609
14/07/2020 75.00p 75.00p 71.00p 71.00p 149141
13/07/2020 75.00p 75.90p 73.00p 75.50p 130539
10/07/2020 75.00p 76.00p 74.74p 75.00p 55910
09/07/2020 74.50p 75.96p 74.50p 75.00p 155699
08/07/2020 78.50p 78.50p 73.21p 74.50p 67151
07/07/2020 78.50p 78.90p 75.00p 78.50p 27598
06/07/2020 80.00p 80.65p 75.40p 78.50p 57094
03/07/2020 81.00p 82.70p 77.12p 80.00p 133885
02/07/2020 75.00p 83.00p 75.00p 81.00p 251794
29/06/2020 79.00p 79.00p 72.00p 75.00p 191443
26/06/2020 79.50p 80.98p 76.00p 79.00p 312220
25/06/2020 82.50p 82.85p 78.00p 79.50p 118886
24/06/2020 82.50p 83.14p 79.00p 82.50p 274157
23/06/2020 82.50p 83.24p 80.35p 82.50p 113528
22/06/2020 82.50p 84.90p 80.55p 82.50p 151623
19/06/2020 82.50p 85.00p 81.00p 83.00p 166419
18/06/2020 82.50p 85.00p 80.00p 82.50p 205543
17/06/2020 82.50p 84.00p 80.60p 82.50p 73367
16/06/2020 84.00p 85.09p 80.40p 82.50p 185762
15/06/2020 85.00p 88.20p 82.00p 84.00p 44641
12/06/2020 87.50p 87.50p 82.00p 85.00p 170107
11/06/2020 87.50p 89.90p 85.22p 87.50p 116403
10/06/2020 87.50p 89.00p 84.80p 87.50p 134606
09/06/2020 87.50p 87.77p 85.00p 87.50p 19239
08/06/2020 87.50p 90.00p 86.00p 87.50p 105956
05/06/2020 87.50p 89.90p 85.00p 87.50p 152566
04/06/2020 88.50p 89.48p 85.10p 87.50p 123126
03/06/2020 88.50p 90.00p 87.03p 88.50p 206236
02/06/2020 88.50p 89.77p 87.37p 88.50p 56634
01/06/2020 88.50p 90.00p 87.00p 88.50p 198160
27/05/2020 89.50p 90.30p 82.55p 86.00p 482578
26/05/2020 93.00p 93.00p 87.00p 90.00p 234611
22/05/2020 92.50p 95.00p 91.00p 93.00p 112419
21/05/2020 94.00p 94.90p 86.00p 92.50p 235995
20/05/2020 100.50p 100.50p 96.00p 98.00p 134692
19/05/2020 99.00p 101.00p 99.00p 100.50p 59026
18/05/2020 99.00p 100.00p 97.50p 99.00p 49897
15/05/2020 99.00p 101.00p 96.00p 99.00p 40218
14/05/2020 106.50p 106.50p 96.12p 99.00p 74624
13/05/2020 106.50p 106.80p 103.82p 106.50p 25098
12/05/2020 106.50p 107.80p 103.00p 106.50p 101281
11/05/2020 101.50p 109.25p 101.11p 106.50p 67558
07/05/2020 99.50p 102.00p 99.00p 101.50p 52307
06/05/2020 100.00p 101.40p 98.80p 99.50p 27420
05/05/2020 91.50p 101.49p 90.11p 100.00p 137411
01/05/2020 99.50p 100.49p 92.55p 96.50p 49840
30/04/2020 99.50p 102.00p 97.00p 99.50p 89402
29/04/2020 103.50p 103.81p 95.50p 99.50p 132025
28/04/2020 104.00p 104.00p 102.11p 104.00p 16080
27/04/2020 104.00p 105.00p 102.11p 104.00p 91648
24/04/2020 105.00p 105.00p 102.30p 105.00p 40552
23/04/2020 105.00p 105.72p 103.50p 105.00p 70792
22/04/2020 105.00p 108.00p 102.00p 105.00p 43320
21/04/2020 105.00p 108.00p 102.23p 105.00p 78829
20/04/2020 104.50p 107.00p 102.00p 107.00p 189178
17/04/2020 104.50p 106.50p 103.20p 104.50p 72347
16/04/2020 104.50p 105.75p 102.00p 104.50p 4868
15/04/2020 104.00p 107.00p 102.00p 104.50p 111734
14/04/2020 103.00p 107.00p 98.00p 104.00p 144670
09/04/2020 93.50p 107.00p 92.35p 103.00p 238123
08/04/2020 93.00p 96.00p 90.10p 93.50p 93904
07/04/2020 87.50p 96.00p 87.50p 93.00p 195171
06/04/2020 87.50p 90.26p 85.00p 87.50p 195133
03/04/2020 86.50p 89.86p 83.00p 87.50p 215060
02/04/2020 85.00p 88.00p 83.00p 86.50p 147909
01/04/2020 84.50p 86.90p 81.00p 85.00p 100376
31/03/2020 83.50p 93.40p 83.00p 84.50p 207374
30/03/2020 79.00p 86.86p 76.55p 83.50p 85486
27/03/2020 87.50p 87.50p 75.10p 79.00p 172742
26/03/2020 87.50p 88.16p 85.25p 87.50p 151121
25/03/2020 85.50p 88.00p 83.40p 87.50p 156566
24/03/2020 82.50p 88.86p 82.11p 85.50p 136717
23/03/2020 81.50p 85.00p 78.14p 82.50p 1236443
20/03/2020 78.00p 83.97p 78.00p 78.00p 127706
19/03/2020 82.50p 82.50p 72.20p 76.00p 185760
18/03/2020 85.50p 86.90p 81.00p 82.50p 1562545
17/03/2020 84.00p 87.00p 82.25p 85.50p 207805
16/03/2020 101.50p 102.70p 75.00p 82.00p 401676
13/03/2020 100.50p 104.00p 99.10p 102.50p 709901
12/03/2020 106.50p 107.50p 96.10p 98.50p 167906
11/03/2020 109.50p 110.49p 107.10p 109.00p 49555
10/03/2020 105.00p 112.00p 105.00p 109.50p 180054
09/03/2020 107.50p 107.50p 104.11p 105.00p 172017
06/03/2020 111.50p 112.00p 107.00p 108.50p 113397
05/03/2020 112.50p 114.00p 110.00p 112.00p 385746
04/03/2020 112.50p 113.96p 110.75p 112.50p 60024
03/03/2020 106.00p 114.10p 105.51p 112.50p 1512779
02/03/2020 103.00p 106.94p 103.00p 106.00p 2178669
28/02/2020 109.50p 109.75p 100.25p 102.50p 1080058
27/02/2020 110.50p 111.94p 108.25p 110.00p 977904
26/02/2020 112.50p 112.70p 101.00p 110.50p 310300
25/02/2020 122.00p 122.75p 111.00p 112.50p 413200
24/02/2020 125.50p 127.20p 120.00p 122.00p 1333679
21/02/2020 123.00p 127.40p 122.85p 125.50p 268372
20/02/2020 122.00p 124.00p 122.00p 123.00p 1190236
19/02/2020 121.00p 123.85p 119.60p 122.00p 1923145
18/02/2020 120.50p 122.49p 119.11p 121.00p 77709
17/02/2020 121.50p 122.54p 119.05p 120.50p 156374
14/02/2020 122.00p 123.00p 119.55p 121.50p 80886
13/02/2020 121.50p 123.75p 119.00p 122.00p 243533
12/02/2020 121.50p 122.70p 119.10p 121.50p 52149
11/02/2020 118.50p 122.80p 116.50p 121.00p 220464
10/02/2020 118.50p 120.00p 116.50p 118.50p 201072
07/02/2020 118.50p 119.98p 116.00p 118.50p 181541
06/02/2020 116.00p 120.92p 116.00p 118.50p 374639
05/02/2020 115.00p 117.00p 114.20p 115.50p 180672
04/02/2020 113.50p 116.00p 112.55p 115.00p 125975
03/02/2020 112.50p 114.00p 112.00p 113.50p 243228
31/01/2020 113.50p 114.00p 112.00p 112.50p 592870
30/01/2020 112.50p 115.00p 111.77p 113.50p 98267
29/01/2020 112.00p 114.50p 111.77p 112.50p 711103
28/01/2020 112.00p 112.80p 111.21p 112.00p 524790
27/01/2020 112.00p 112.90p 110.81p 112.00p 1674464
24/01/2020 112.00p 112.90p 110.50p 112.00p 37119
23/01/2020 112.00p 112.49p 110.00p 112.00p 136697
22/01/2020 112.00p 114.00p 110.80p 112.00p 816530
21/01/2020 112.00p 113.00p 110.00p 112.00p 687582
20/01/2020 112.00p 112.99p 110.35p 112.00p 43538
17/01/2020 112.50p 113.50p 110.35p 112.00p 73525
16/01/2020 112.00p 113.56p 110.00p 112.50p 100425
15/01/2020 113.50p 114.40p 111.20p 112.00p 86406
14/01/2020 109.00p 115.00p 109.00p 113.50p 675910
13/01/2020 108.00p 109.00p 107.10p 108.00p 43889
10/01/2020 107.50p 109.00p 106.96p 108.00p 137338
09/01/2020 106.50p 107.90p 106.38p 107.50p 48735
08/01/2020 106.50p 107.70p 105.00p 106.50p 102899
07/01/2020 107.50p 109.00p 105.00p 106.50p 300194
06/01/2020 108.00p 112.00p 106.00p 108.00p 1110907
03/01/2020 108.00p 109.00p 106.71p 108.00p 73234
02/01/2020 107.50p 109.00p 106.35p 108.00p 112407
31/12/2019 106.00p 107.00p 105.25p 106.00p 39327
30/12/2019 106.00p 106.96p 105.05p 106.00p 53904
27/12/2019 106.00p 106.00p 105.04p 106.00p 22784
24/12/2019 106.00p 106.50p 105.88p 106.00p 3967
23/12/2019 106.00p 106.00p 105.00p 106.00p 28329
20/12/2019 106.00p 106.49p 105.04p 106.00p 174634
19/12/2019 104.50p 107.00p 103.00p 106.00p 538195
18/12/2019 101.00p 105.50p 99.51p 104.50p 1132928
17/12/2019 100.00p 101.08p 99.10p 101.00p 1271280
16/12/2019 98.50p 101.40p 98.50p 100.00p 322113
13/12/2019 96.00p 101.96p 96.00p 98.50p 115348
12/12/2019 94.00p 97.00p 93.75p 95.50p 1341896
11/12/2019 95.00p 96.50p 94.15p 95.00p 52288
10/12/2019 95.50p 97.00p 94.75p 95.00p 48596
09/12/2019 95.50p 96.00p 94.25p 95.50p 1213072
06/12/2019 95.50p 95.95p 94.30p 95.50p 63793
05/12/2019 96.00p 96.28p 94.25p 95.50p 154260
04/12/2019 93.50p 100.80p 93.50p 96.00p 274373
03/12/2019 88.50p 95.00p 88.15p 93.50p 614173
02/12/2019 88.50p 88.65p 87.00p 88.50p 56922
29/11/2019 88.50p 89.11p 87.55p 88.50p 60458
28/11/2019 88.50p 88.70p 87.55p 88.50p 50975
27/11/2019 88.50p 88.70p 87.41p 88.50p 85654
26/11/2019 88.50p 89.11p 87.00p 88.50p 78627
25/11/2019 89.00p 89.38p 87.40p 88.50p 62468
22/11/2019 88.50p 89.49p 88.15p 89.00p 58854
21/11/2019 88.50p 90.00p 87.58p 88.50p 71295
20/11/2019 88.00p 90.00p 87.00p 88.50p 44424
19/11/2019 88.50p 89.00p 87.66p 88.50p 49934
18/11/2019 86.50p 89.00p 86.50p 88.50p 86019
15/11/2019 86.50p 87.45p 86.50p 86.50p 37015
14/11/2019 86.00p 87.94p 86.00p 86.50p 3342468
13/11/2019 86.00p 86.40p 84.50p 85.50p 83554
12/11/2019 86.00p 87.00p 85.20p 86.00p 53900
11/11/2019 88.00p 88.00p 85.20p 86.00p 82449
08/11/2019 88.00p 88.35p 87.04p 88.00p 77234
07/11/2019 87.50p 88.50p 87.00p 88.00p 94555
06/11/2019 87.50p 87.90p 87.02p 87.50p 47161
05/11/2019 88.00p 88.07p 87.25p 87.50p 323551
04/11/2019 88.00p 88.25p 87.11p 88.00p 110545
01/11/2019 88.00p 88.25p 87.65p 88.00p 50739
31/10/2019 88.00p 88.30p 87.65p 88.00p 11920
30/10/2019 88.00p 88.32p 87.65p 88.00p 40476
29/10/2019 88.00p 88.32p 87.65p 88.00p 51216
28/10/2019 88.00p 88.48p 87.65p 88.00p 18633
25/10/2019 88.50p 88.50p 87.51p 88.00p 44478
24/10/2019 88.00p 89.00p 87.51p 88.50p 139386
23/10/2019 89.00p 89.00p 87.31p 88.00p 93646
22/10/2019 89.50p 90.40p 88.10p 89.00p 250709
21/10/2019 92.50p 92.50p 88.00p 89.50p 325177
18/10/2019 91.50p 93.00p 91.05p 91.50p 190191
17/10/2019 91.50p 92.62p 90.00p 91.50p 58059

*Close Price adjusted for both dividends and splits