Osirium Technologies (OSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/01/2019 119.00p 119.00p 119.00p 119.00p 0
23/01/2019 119.00p 121.50p 119.00p 119.00p 204
22/01/2019 119.00p 121.50p 115.00p 119.00p 376
21/01/2019 122.50p 122.50p 118.00p 119.00p 2585
18/01/2019 122.50p 122.50p 122.50p 122.50p 0
17/01/2019 122.50p 122.50p 122.50p 122.50p 0
16/01/2019 122.50p 122.50p 122.50p 122.50p 0
15/01/2019 122.50p 123.28p 120.75p 122.50p 2922
14/01/2019 122.50p 123.28p 120.75p 122.50p 859
11/01/2019 122.50p 122.50p 122.50p 122.50p 0
10/01/2019 123.50p 123.50p 120.00p 122.50p 3164
09/01/2019 123.50p 123.50p 121.00p 123.50p 6000
08/01/2019 125.00p 125.00p 118.00p 123.50p 13974
07/01/2019 122.50p 122.50p 122.50p 122.50p 250000
04/01/2019 123.50p 123.50p 122.00p 122.50p 1647
03/01/2019 123.50p 123.50p 123.50p 123.50p 0
02/01/2019 123.50p 123.50p 123.50p 123.50p 0
31/12/2018 123.50p 123.50p 123.50p 123.50p 0
28/12/2018 123.50p 123.50p 123.50p 123.50p 0
27/12/2018 122.50p 124.00p 122.15p 123.50p 4064
24/12/2018 122.50p 125.00p 122.50p 122.50p 150
21/12/2018 122.00p 124.00p 119.30p 122.50p 945
20/12/2018 122.00p 123.00p 122.00p 122.00p 452
19/12/2018 121.00p 122.00p 121.00p 122.00p 1610
18/12/2018 118.00p 121.00p 115.30p 119.50p 795
17/12/2018 135.00p 135.00p 112.00p 118.00p 8400
14/12/2018 135.00p 135.00p 135.00p 135.00p 0
13/12/2018 135.00p 135.00p 135.00p 135.00p 0
12/12/2018 135.00p 135.00p 135.00p 135.00p 2678
11/12/2018 135.00p 135.90p 130.50p 135.00p 2420
10/12/2018 136.00p 136.00p 132.40p 135.00p 2000
07/12/2018 136.00p 137.92p 136.00p 136.00p 77
06/12/2018 136.00p 136.00p 132.40p 136.00p 711
05/12/2018 136.00p 136.00p 136.00p 136.00p 0
04/12/2018 136.00p 137.98p 136.00p 136.00p 1672
03/12/2018 136.00p 137.80p 136.00p 136.00p 1000
30/11/2018 136.00p 138.00p 136.00p 136.00p 3563
29/11/2018 136.00p 138.00p 136.00p 136.00p 143
28/11/2018 137.50p 138.00p 136.00p 136.00p 175
27/11/2018 138.50p 138.50p 138.50p 138.50p 4986
26/11/2018 138.50p 138.50p 138.50p 138.50p 0
23/11/2018 138.50p 140.00p 138.50p 138.50p 3600
22/11/2018 138.50p 140.00p 138.50p 138.50p 34
21/11/2018 138.50p 140.00p 135.00p 138.50p 3261
20/11/2018 138.50p 140.25p 135.00p 138.50p 2671
19/11/2018 142.50p 142.75p 135.40p 138.50p 2986
16/11/2018 149.00p 149.00p 142.10p 142.50p 5050
15/11/2018 149.00p 149.00p 149.00p 149.00p 106
14/11/2018 150.00p 150.00p 145.50p 149.00p 1000
13/11/2018 150.00p 150.00p 145.50p 150.00p 3285
12/11/2018 150.00p 150.00p 149.69p 150.00p 200
09/11/2018 150.00p 150.00p 145.50p 150.00p 6535
08/11/2018 150.00p 150.00p 149.00p 150.00p 4533
07/11/2018 150.00p 150.05p 147.00p 147.00p 6312
06/11/2018 151.00p 151.00p 146.00p 150.00p 9422
05/11/2018 151.00p 151.00p 151.00p 151.00p 7224
02/11/2018 151.00p 154.60p 151.00p 151.00p 3666
01/11/2018 143.00p 149.85p 140.80p 142.00p 21856
31/10/2018 143.00p 147.00p 139.00p 143.00p 1298
30/10/2018 140.00p 147.20p 140.00p 143.00p 10740
29/10/2018 138.50p 141.50p 138.50p 140.00p 9721
26/10/2018 139.50p 140.00p 135.70p 138.50p 8436
25/10/2018 138.50p 141.30p 135.70p 139.50p 8181
24/10/2018 137.00p 141.00p 137.00p 138.50p 18491
23/10/2018 138.50p 140.25p 137.00p 137.00p 21484
22/10/2018 126.00p 147.60p 125.00p 136.00p 121838
19/10/2018 124.00p 124.00p 124.00p 124.00p 0
18/10/2018 124.00p 125.00p 124.00p 124.00p 166
17/10/2018 124.00p 124.00p 124.00p 124.00p 0
16/10/2018 124.00p 124.00p 124.00p 124.00p 0
15/10/2018 124.00p 124.00p 124.00p 124.00p 0
12/10/2018 130.00p 130.00p 123.00p 124.00p 2530
11/10/2018 131.50p 131.88p 130.00p 130.00p 1571
10/10/2018 131.50p 131.50p 131.50p 131.50p 0
09/10/2018 136.50p 136.50p 131.50p 131.50p 9000
08/10/2018 143.50p 144.00p 136.50p 136.50p 4138
05/10/2018 143.50p 143.50p 143.50p 143.50p 0
04/10/2018 143.50p 143.50p 140.00p 143.50p 250
03/10/2018 143.50p 143.50p 143.50p 143.50p 0
02/10/2018 145.00p 145.00p 140.00p 143.50p 2000
01/10/2018 145.00p 145.00p 145.00p 145.00p 0
28/09/2018 145.00p 145.00p 141.38p 145.00p 2405
27/09/2018 145.00p 145.00p 145.00p 145.00p 0
26/09/2018 145.00p 145.00p 141.38p 145.00p 5047
25/09/2018 142.50p 145.00p 141.00p 145.00p 4405
24/09/2018 142.50p 144.50p 142.50p 142.50p 1366
21/09/2018 142.50p 143.50p 140.05p 142.50p 3342
20/09/2018 143.00p 143.00p 140.00p 142.50p 2500
19/09/2018 143.00p 143.00p 143.00p 143.00p 0
18/09/2018 143.00p 143.00p 143.00p 143.00p 0
17/09/2018 143.00p 143.00p 143.00p 143.00p 0
14/09/2018 143.00p 143.90p 143.00p 143.00p 2000
13/09/2018 143.00p 143.00p 143.00p 143.00p 0
12/09/2018 143.00p 143.00p 143.00p 143.00p 0
11/09/2018 143.50p 143.00p 143.00p 143.00p 0
10/09/2018 143.00p 143.00p 143.00p 143.00p 0
07/09/2018 143.00p 143.00p 143.00p 143.00p 6000
06/09/2018 143.00p 145.00p 143.00p 143.00p 3500
05/09/2018 143.50p 143.50p 140.00p 143.00p 169
04/09/2018 143.50p 143.50p 143.50p 143.50p 0
03/09/2018 143.50p 143.50p 143.50p 143.50p 0
31/08/2018 143.50p 143.50p 143.50p 143.50p 0
30/08/2018 143.50p 146.00p 143.50p 143.50p 684
29/08/2018 145.00p 145.00p 140.00p 143.50p 1397
28/08/2018 145.00p 145.00p 145.00p 145.00p 0
24/08/2018 145.00p 145.00p 145.00p 145.00p 0
23/08/2018 145.00p 145.00p 145.00p 145.00p 0
22/08/2018 145.00p 145.00p 140.00p 145.00p 185
21/08/2018 145.00p 145.00p 145.00p 145.00p 0
20/08/2018 145.00p 145.00p 145.00p 145.00p 0
17/08/2018 145.00p 145.00p 145.00p 145.00p 0
16/08/2018 145.00p 145.00p 140.00p 145.00p 610
15/08/2018 145.00p 145.00p 145.00p 145.00p 0
14/08/2018 145.00p 145.00p 145.00p 145.00p 0
13/08/2018 145.00p 145.00p 145.00p 145.00p 0
10/08/2018 145.00p 146.00p 145.00p 145.00p 4047
09/08/2018 145.00p 145.00p 145.00p 145.00p 0
08/08/2018 145.00p 145.00p 145.00p 145.00p 0
07/08/2018 145.00p 145.00p 145.00p 145.00p 5000
06/08/2018 145.00p 145.00p 145.00p 145.00p 0
03/08/2018 145.00p 145.00p 145.00p 145.00p 0
02/08/2018 145.00p 145.00p 145.00p 145.00p 0
01/08/2018 145.00p 145.00p 140.00p 145.00p 120
31/07/2018 145.00p 145.00p 145.00p 145.00p 0
30/07/2018 145.00p 145.00p 145.00p 145.00p 0
27/07/2018 145.00p 145.00p 145.00p 145.00p 0
26/07/2018 145.00p 145.00p 145.00p 145.00p 0
25/07/2018 145.00p 146.00p 145.00p 145.00p 678
24/07/2018 145.00p 145.00p 145.00p 145.00p 0
23/07/2018 145.00p 145.00p 140.00p 145.00p 403
20/07/2018 145.00p 145.00p 145.00p 145.00p 0
19/07/2018 145.00p 145.00p 145.00p 145.00p 0
18/07/2018 145.00p 145.00p 145.00p 145.00p 0
17/07/2018 145.00p 145.00p 145.00p 145.00p 0
16/07/2018 145.00p 145.00p 141.00p 145.00p 1250
13/07/2018 145.00p 145.00p 141.00p 145.00p 20
12/07/2018 145.00p 145.00p 145.00p 145.00p 0
11/07/2018 145.00p 145.00p 145.00p 145.00p 0
10/07/2018 145.00p 146.00p 145.00p 145.00p 300
09/07/2018 145.00p 145.00p 145.00p 145.00p 0
06/07/2018 145.00p 145.00p 145.00p 145.00p 0
05/07/2018 145.00p 145.00p 145.00p 145.00p 0
04/07/2018 145.00p 145.00p 145.00p 145.00p 0
03/07/2018 146.00p 146.00p 142.00p 145.00p 1250
02/07/2018 146.00p 146.00p 146.00p 146.00p 0
29/06/2018 146.00p 146.00p 146.00p 146.00p 0
28/06/2018 146.00p 146.00p 146.00p 146.00p 0
27/06/2018 146.00p 146.00p 146.00p 146.00p 0
26/06/2018 146.00p 146.00p 146.00p 146.00p 0
25/06/2018 147.50p 147.50p 143.00p 146.00p 473
22/06/2018 148.00p 148.00p 143.00p 147.50p 500
21/06/2018 150.50p 150.50p 143.00p 148.00p 4900
20/06/2018 150.50p 150.50p 146.00p 150.50p 606
19/06/2018 150.50p 150.50p 150.50p 150.50p 0
18/06/2018 150.50p 150.50p 146.00p 150.50p 174
15/06/2018 150.50p 150.50p 150.50p 150.50p 0
14/06/2018 150.50p 150.50p 150.50p 150.50p 0
13/06/2018 150.50p 150.50p 150.50p 150.50p 0
12/06/2018 150.50p 150.50p 150.50p 150.50p 0
11/06/2018 150.50p 150.50p 147.00p 150.50p 900
08/06/2018 150.50p 153.20p 150.50p 150.50p 1000
07/06/2018 150.50p 150.50p 150.00p 150.50p 0
06/06/2018 150.50p 150.50p 150.00p 150.50p 977
05/06/2018 150.50p 150.50p 150.50p 150.50p 0
04/06/2018 150.50p 150.50p 150.00p 150.50p 1000
01/06/2018 150.50p 150.50p 150.50p 150.50p 0
31/05/2018 151.50p 151.50p 149.40p 150.50p 2753
30/05/2018 151.50p 155.00p 151.50p 151.50p 120
29/05/2018 151.50p 151.50p 151.50p 151.50p 0
25/05/2018 151.50p 155.00p 151.50p 151.50p 645
24/05/2018 151.50p 151.50p 150.50p 151.50p 0
23/05/2018 151.50p 151.50p 151.50p 151.50p 0
22/05/2018 151.50p 151.50p 151.50p 151.50p 0
21/05/2018 151.50p 151.50p 151.50p 151.50p 0
18/05/2018 151.50p 155.00p 149.40p 151.50p 898
17/05/2018 151.50p 151.50p 148.00p 151.50p 530
16/05/2018 151.50p 151.50p 149.40p 151.50p 809
15/05/2018 153.00p 153.00p 150.00p 151.50p 2500
14/05/2018 152.50p 157.00p 152.50p 153.00p 700
11/05/2018 152.50p 157.00p 149.80p 152.50p 391
10/05/2018 144.00p 155.00p 144.00p 152.50p 8822
09/05/2018 137.50p 145.00p 137.50p 144.00p 6475
08/05/2018 134.50p 137.50p 133.00p 137.50p 6606
04/05/2018 133.50p 134.90p 133.50p 133.50p 732
03/05/2018 133.50p 133.50p 133.50p 133.50p 2000
02/05/2018 133.50p 134.90p 133.50p 133.50p 700
01/05/2018 133.50p 133.50p 133.50p 133.50p 14500
30/04/2018 132.50p 133.50p 132.00p 133.50p 3000
27/04/2018 132.50p 132.50p 132.50p 132.50p 1854
26/04/2018 132.50p 132.50p 132.50p 132.50p 0
25/04/2018 132.50p 132.50p 132.50p 132.50p 180
24/04/2018 131.50p 133.50p 132.50p 132.50p 1885
23/04/2018 133.50p 133.90p 133.50p 133.50p 1591
20/04/2018 133.50p 133.50p 133.30p 133.50p 2000
19/04/2018 133.50p 133.50p 130.00p 133.50p 1122
18/04/2018 133.50p 133.50p 133.50p 133.50p 0
17/04/2018 133.50p 133.70p 133.50p 133.50p 2500
16/04/2018 133.50p 133.90p 133.50p 133.50p 3700
13/04/2018 133.50p 133.50p 133.50p 133.50p 0
12/04/2018 133.50p 133.50p 133.50p 133.50p 0

*Close Price adjusted for both dividends and splits