Osirium Technologies (OSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Osirium Technologies

Date Open High Low Close* Volume
10/06/2021 25.50p 25.58p 24.00p 25.50p 83664
09/06/2021 25.50p 25.90p 25.00p 25.50p 88644
08/06/2021 21.50p 25.50p 20.00p 25.50p 1207778
07/06/2021 22.00p 22.00p 19.04p 21.00p 194922
04/06/2021 22.00p 22.00p 21.14p 22.00p 1819
03/06/2021 22.50p 22.50p 21.12p 22.00p 5711
02/06/2021 22.00p 22.08p 21.12p 22.00p 7676
01/06/2021 22.00p 22.00p 21.10p 22.00p 3089
28/05/2021 22.00p 22.08p 22.00p 22.00p 18400
27/05/2021 22.00p 22.00p 21.10p 22.00p 10075
26/05/2021 22.00p 22.00p 21.12p 22.00p 26825
25/05/2021 22.00p 22.05p 21.12p 22.00p 4883
24/05/2021 22.00p 22.15p 21.10p 22.00p 55428
21/05/2021 22.50p 22.50p 21.00p 22.00p 86043
20/05/2021 22.00p 22.15p 21.10p 22.00p 86097
19/05/2021 22.00p 22.12p 21.99p 22.00p 51124
18/05/2021 22.00p 22.15p 21.10p 22.00p 11733
17/05/2021 22.00p 22.20p 21.00p 21.00p 24060
14/05/2021 22.00p 22.30p 22.00p 22.00p 54484
13/05/2021 22.00p 22.00p 21.11p 22.00p 40688
12/05/2021 22.00p 22.40p 21.11p 22.00p 55413
11/05/2021 23.50p 23.50p 21.00p 22.00p 33364
10/05/2021 23.50p 23.50p 23.50p 23.50p 0
07/05/2021 23.50p 23.82p 22.03p 23.50p 18346
06/05/2021 23.50p 23.82p 23.50p 23.50p 4198
05/05/2021 23.50p 23.50p 23.50p 23.50p 0
04/05/2021 23.50p 23.82p 23.50p 23.50p 10470
30/04/2021 23.50p 23.79p 23.50p 23.50p 70841
29/04/2021 23.50p 23.99p 21.94p 23.50p 57045
28/04/2021 24.00p 24.25p 22.00p 23.50p 21626
27/04/2021 24.00p 25.20p 24.00p 24.00p 7318
26/04/2021 24.00p 24.96p 23.00p 24.00p 41442
23/04/2021 24.00p 24.98p 23.00p 24.00p 7000
22/04/2021 24.50p 24.50p 23.00p 24.50p 200
21/04/2021 24.50p 24.94p 24.50p 24.50p 8019
20/04/2021 25.00p 25.00p 23.04p 24.50p 28671
19/04/2021 25.00p 25.16p 23.06p 25.00p 28513
16/04/2021 25.00p 25.35p 25.00p 25.00p 11810
15/04/2021 25.00p 25.00p 23.04p 25.00p 2666
14/04/2021 25.00p 25.35p 25.00p 25.00p 7858
13/04/2021 25.00p 25.60p 23.04p 25.00p 21064
12/04/2021 24.00p 25.60p 23.03p 25.00p 69457
09/04/2021 24.00p 25.50p 24.00p 24.00p 25963
08/04/2021 24.00p 24.64p 22.00p 23.50p 7101
07/04/2021 24.00p 24.70p 23.50p 23.50p 6013
06/04/2021 24.00p 25.60p 22.15p 23.50p 107408
01/04/2021 25.00p 25.20p 24.75p 25.00p 10808
31/03/2021 24.00p 25.00p 24.00p 25.00p 46036
30/03/2021 26.00p 26.00p 23.50p 24.00p 100465
29/03/2021 26.00p 26.80p 26.00p 26.00p 26385
26/03/2021 26.00p 28.00p 24.00p 26.00p 20306
25/03/2021 29.00p 29.30p 25.00p 26.00p 54342
24/03/2021 31.00p 32.80p 28.04p 29.80p 50303
23/03/2021 27.00p 34.00p 27.00p 31.00p 146273
22/03/2021 25.50p 28.25p 24.50p 27.00p 85466
19/03/2021 25.00p 26.75p 24.25p 25.00p 8871
18/03/2021 25.00p 25.00p 24.25p 25.00p 13906
17/03/2021 25.00p 27.00p 24.25p 25.00p 60980
16/03/2021 25.00p 26.50p 23.32p 25.00p 15000
15/03/2021 24.50p 26.25p 22.25p 25.00p 10967
12/03/2021 24.50p 26.40p 22.25p 24.50p 25522
11/03/2021 24.00p 26.70p 22.85p 24.50p 46181
10/03/2021 24.50p 24.50p 22.20p 23.00p 65194
09/03/2021 24.50p 26.60p 22.50p 24.50p 10310
08/03/2021 24.00p 25.40p 22.20p 24.50p 20359
05/03/2021 24.50p 26.70p 22.50p 24.00p 24956
04/03/2021 24.50p 24.50p 24.50p 24.50p 0
03/03/2021 24.00p 26.20p 22.00p 24.50p 35535
02/03/2021 24.00p 24.92p 24.00p 24.00p 16016
01/03/2021 24.00p 24.95p 22.04p 24.00p 8560
26/02/2021 24.00p 25.00p 24.00p 24.00p 4000
25/02/2021 24.00p 25.00p 22.00p 24.00p 9052
24/02/2021 24.50p 24.50p 22.25p 24.00p 6800
23/02/2021 24.50p 27.00p 22.00p 24.50p 28436
22/02/2021 24.00p 25.50p 22.04p 24.50p 37348
19/02/2021 24.00p 25.35p 22.00p 24.00p 15988
18/02/2021 24.00p 25.35p 22.04p 24.00p 8755
17/02/2021 24.00p 24.80p 22.04p 24.00p 20200
16/02/2021 25.00p 25.40p 22.00p 24.00p 40647
15/02/2021 25.00p 26.25p 23.04p 25.00p 30141
12/02/2021 24.50p 25.35p 24.50p 25.00p 4972
11/02/2021 25.00p 26.00p 25.00p 25.00p 1988
10/02/2021 25.00p 25.00p 23.04p 25.00p 15000
09/02/2021 25.00p 26.40p 23.04p 25.00p 42211
08/02/2021 25.00p 26.50p 24.03p 25.00p 53459
05/02/2021 25.00p 25.00p 24.92p 25.00p 4012
04/02/2021 25.00p 25.00p 23.04p 25.00p 5260
03/02/2021 25.00p 25.00p 23.04p 25.00p 16250
02/02/2021 25.00p 25.00p 23.04p 25.00p 500
01/02/2021 25.00p 25.80p 23.00p 25.00p 62228
29/01/2021 25.00p 25.00p 25.00p 25.00p 702
28/01/2021 25.50p 25.70p 23.92p 25.00p 33768
27/01/2021 26.50p 26.50p 22.07p 25.50p 13088
26/01/2021 26.50p 27.30p 24.20p 26.50p 18151
25/01/2021 26.50p 28.28p 26.50p 26.50p 4903
22/01/2021 26.50p 29.00p 24.20p 26.50p 45241
21/01/2021 26.50p 30.00p 25.33p 30.00p 61706
20/01/2021 25.00p 29.00p 25.00p 26.50p 78298
19/01/2021 24.50p 26.95p 24.50p 25.00p 11203
18/01/2021 24.50p 26.00p 23.00p 24.50p 8151
15/01/2021 24.50p 25.00p 22.20p 24.50p 36237
14/01/2021 23.50p 23.50p 22.00p 22.20p 17068
13/01/2021 23.50p 23.50p 22.16p 23.50p 5000
12/01/2021 24.50p 26.00p 21.00p 23.50p 90827
11/01/2021 23.50p 25.80p 23.20p 24.50p 55987
08/01/2021 23.50p 24.93p 23.40p 23.50p 26616
07/01/2021 23.50p 23.50p 22.15p 23.50p 2500
06/01/2021 22.50p 23.50p 22.15p 23.50p 10346
05/01/2021 24.50p 26.00p 21.50p 22.50p 58762
04/01/2021 22.50p 25.50p 22.50p 24.50p 20276
31/12/2020 20.00p 25.00p 20.00p 22.50p 84696
30/12/2020 20.00p 20.44p 20.00p 20.00p 19524
29/12/2020 20.00p 20.44p 18.20p 20.00p 45338
25/12/2020 20.00p 21.04p 20.00p 20.00p 16168
24/12/2020 20.00p 21.04p 20.00p 20.00p 16168
23/12/2020 20.50p 20.50p 19.15p 20.00p 13913
22/12/2020 20.50p 20.50p 19.02p 20.00p 53373
21/12/2020 21.00p 21.00p 20.60p 21.00p 15080
18/12/2020 21.00p 21.88p 20.02p 21.00p 12750
17/12/2020 21.00p 21.00p 20.00p 21.00p 12083
16/12/2020 21.00p 21.90p 19.00p 20.50p 94306
15/12/2020 24.00p 24.00p 20.00p 21.00p 102253
14/12/2020 24.00p 24.00p 24.00p 24.00p 0
11/12/2020 25.00p 25.30p 23.50p 24.00p 39767
10/12/2020 25.00p 25.40p 24.02p 25.00p 53277
09/12/2020 25.00p 26.00p 24.20p 25.00p 79556
08/12/2020 24.00p 24.40p 23.00p 24.00p 1363
07/12/2020 24.00p 24.75p 22.50p 24.00p 126597
04/12/2020 25.00p 26.00p 23.10p 24.00p 106703
03/12/2020 23.00p 26.00p 22.75p 25.20p 143217
02/12/2020 21.00p 24.20p 21.00p 23.00p 269675
01/12/2020 21.00p 21.00p 20.00p 20.50p 11501
30/11/2020 21.00p 21.00p 20.45p 21.00p 5253
27/11/2020 21.00p 21.00p 20.45p 21.00p 5000
26/11/2020 21.00p 21.00p 20.45p 21.00p 14669
25/11/2020 21.00p 22.20p 20.00p 21.00p 4695
24/11/2020 21.00p 21.00p 18.50p 21.00p 19716
23/11/2020 21.00p 21.00p 20.00p 21.00p 19664
20/11/2020 21.00p 21.00p 19.00p 21.00p 10465
19/11/2020 20.00p 21.00p 20.00p 21.00p 19789
18/11/2020 20.00p 20.08p 19.30p 20.00p 3456
17/11/2020 20.00p 20.00p 19.00p 20.00p 1
16/11/2020 20.50p 21.00p 19.15p 20.00p 12097
13/11/2020 20.00p 21.00p 19.20p 20.00p 53711
12/11/2020 19.50p 20.40p 19.30p 20.00p 45000
10/11/2020 19.50p 19.50p 16.00p 17.50p 156652
09/11/2020 19.50p 19.99p 19.15p 19.50p 81124
06/11/2020 19.50p 19.50p 19.50p 19.50p 0
05/11/2020 19.50p 19.63p 19.05p 19.50p 3696
04/11/2020 19.50p 19.50p 19.28p 19.50p 12943
03/11/2020 19.50p 20.84p 19.50p 19.50p 37010
02/11/2020 20.50p 21.40p 18.00p 19.50p 32858
30/10/2020 21.50p 21.50p 18.50p 20.50p 23750
29/10/2020 21.50p 22.00p 19.00p 20.50p 62850
28/10/2020 22.00p 22.00p 20.00p 21.00p 21687
27/10/2020 22.50p 22.50p 21.00p 21.50p 7975
26/10/2020 22.50p 22.88p 21.00p 22.50p 5322
23/10/2020 23.00p 23.00p 21.50p 22.50p 21487
22/10/2020 24.50p 25.00p 20.50p 23.00p 48862
21/10/2020 25.00p 26.37p 23.08p 24.50p 88707
20/10/2020 25.00p 26.60p 23.42p 25.00p 46841
19/10/2020 25.00p 25.00p 23.32p 25.00p 18319
16/10/2020 24.00p 26.96p 23.11p 25.00p 69613
15/10/2020 23.00p 28.95p 23.00p 24.00p 294108
14/10/2020 23.00p 23.00p 21.20p 23.00p 3544
13/10/2020 24.50p 24.50p 21.05p 23.00p 21477
12/10/2020 25.00p 25.90p 21.19p 24.50p 40935
09/10/2020 26.50p 26.88p 23.00p 25.00p 101996
08/10/2020 20.50p 32.00p 20.50p 26.50p 584088
07/10/2020 19.00p 20.39p 17.17p 19.50p 16507
06/10/2020 19.00p 20.00p 17.00p 19.00p 55020
05/10/2020 19.00p 20.40p 17.08p 19.00p 8295
02/10/2020 19.00p 20.25p 17.08p 19.00p 69786
01/10/2020 19.00p 20.55p 17.00p 19.00p 73290
30/09/2020 19.50p 20.70p 18.61p 19.50p 35030
29/09/2020 22.00p 22.00p 18.20p 19.50p 140605
28/09/2020 23.00p 23.62p 21.30p 22.50p 66487
25/09/2020 22.00p 23.96p 21.30p 22.50p 9777
24/09/2020 20.50p 24.00p 20.20p 22.00p 101885
23/09/2020 20.50p 21.95p 20.50p 20.50p 2300
22/09/2020 21.00p 21.95p 19.04p 20.50p 7833
21/09/2020 21.50p 22.50p 20.03p 21.00p 28794
18/09/2020 21.50p 21.50p 20.03p 21.50p 1342
17/09/2020 21.50p 21.50p 20.03p 21.50p 8300
16/09/2020 21.00p 22.20p 21.00p 21.50p 22829
15/09/2020 21.00p 21.62p 19.28p 21.00p 67401
14/09/2020 21.50p 21.75p 19.75p 21.00p 10078
11/09/2020 19.00p 22.00p 19.00p 21.50p 76935
10/09/2020 21.00p 21.00p 18.00p 19.00p 84351
09/09/2020 20.50p 21.75p 20.50p 21.00p 622
08/09/2020 20.00p 21.65p 19.05p 20.50p 14026
07/09/2020 20.50p 21.67p 18.04p 20.00p 70088
04/09/2020 21.50p 22.00p 19.00p 20.50p 155142
03/09/2020 23.00p 23.00p 19.00p 21.50p 65243
02/09/2020 23.00p 23.70p 21.00p 23.00p 26774
01/09/2020 23.00p 23.70p 23.00p 23.00p 2144
28/08/2020 22.50p 24.12p 20.10p 23.00p 29436
27/08/2020 22.50p 24.15p 21.44p 23.00p 20772
26/08/2020 24.50p 24.67p 22.00p 23.00p 58027
25/08/2020 26.00p 26.00p 22.00p 25.00p 22249

*Close Price adjusted for both dividends and splits