Osirium Technologies (OSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/04/2018 137.50p 137.50p 133.50p 133.50p 2500
10/04/2018 137.00p 138.33p 134.00p 137.50p 2001
09/04/2018 137.00p 137.00p 137.00p 137.00p 0
06/04/2018 137.00p 137.00p 137.00p 137.00p 0
05/04/2018 137.00p 137.00p 137.00p 137.00p 0
04/04/2018 137.00p 137.00p 137.00p 137.00p 0
03/04/2018 137.00p 137.00p 135.00p 137.00p 400
29/03/2018 137.00p 137.00p 137.00p 137.00p 0
28/03/2018 137.00p 137.00p 137.00p 137.00p 0
27/03/2018 137.00p 137.00p 137.00p 137.00p 0
26/03/2018 137.00p 137.00p 137.00p 137.00p 0
23/03/2018 137.00p 137.00p 137.00p 137.00p 0
22/03/2018 137.00p 137.00p 137.00p 137.00p 0
21/03/2018 137.00p 137.00p 137.00p 137.00p 0
20/03/2018 137.00p 137.00p 137.00p 137.00p 0
19/03/2018 137.00p 137.00p 137.00p 137.00p 0
16/03/2018 137.00p 137.00p 134.00p 137.00p 918
15/03/2018 137.00p 138.77p 137.00p 137.00p 2000
14/03/2018 137.00p 137.00p 137.00p 137.00p 0
13/03/2018 137.00p 137.00p 137.00p 137.00p 0
12/03/2018 137.00p 137.00p 137.00p 137.00p 0
09/03/2018 137.00p 137.00p 137.00p 137.00p 0
08/03/2018 137.00p 137.00p 137.00p 137.00p 0
07/03/2018 137.00p 137.00p 137.00p 137.00p 0
06/03/2018 137.00p 139.00p 137.00p 137.00p 3996
05/03/2018 141.00p 141.00p 137.08p 141.00p 1000
02/03/2018 141.00p 141.00p 141.00p 141.00p 0
01/03/2018 141.00p 142.00p 141.00p 141.00p 3500
28/02/2018 141.00p 142.70p 141.00p 141.00p 1401
27/02/2018 141.00p 141.00p 141.00p 141.00p 0
26/02/2018 141.00p 142.70p 137.00p 141.00p 1001
23/02/2018 141.00p 143.00p 135.00p 141.00p 1458
22/02/2018 145.00p 145.00p 139.00p 141.00p 2750
21/02/2018 145.00p 145.89p 143.00p 145.00p 5369
20/02/2018 146.50p 146.50p 140.00p 142.50p 4750
19/02/2018 146.50p 146.50p 146.50p 146.50p 0
16/02/2018 146.50p 146.50p 146.50p 146.50p 0
15/02/2018 146.50p 146.50p 146.50p 146.50p 0
14/02/2018 146.50p 146.50p 146.50p 146.50p 0
13/02/2018 146.50p 146.50p 146.50p 146.50p 0
12/02/2018 146.50p 146.50p 146.25p 146.50p 1
09/02/2018 146.50p 146.50p 146.25p 146.50p 547
08/02/2018 146.50p 146.50p 146.25p 146.50p 273
07/02/2018 144.50p 146.50p 144.50p 146.50p 3750
06/02/2018 146.00p 146.00p 143.00p 144.50p 6773
05/02/2018 149.00p 149.00p 145.00p 148.50p 2070
02/02/2018 151.00p 151.00p 147.00p 149.00p 1456
01/02/2018 151.00p 151.00p 151.00p 151.00p 0
31/01/2018 151.00p 151.00p 151.00p 151.00p 0
30/01/2018 152.00p 152.00p 147.00p 151.00p 4000
29/01/2018 152.00p 152.00p 152.00p 152.00p 0
26/01/2018 152.00p 152.00p 152.00p 152.00p 0
25/01/2018 152.00p 154.60p 152.00p 152.00p 970
24/01/2018 153.50p 153.50p 152.00p 152.00p 0
23/01/2018 153.50p 153.50p 150.00p 153.50p 2274
22/01/2018 153.50p 153.50p 153.50p 153.50p 0
19/01/2018 153.50p 153.50p 153.50p 153.50p 0
18/01/2018 153.50p 153.50p 153.50p 153.50p 0
17/01/2018 153.50p 155.90p 150.00p 153.50p 1158
16/01/2018 153.50p 153.50p 153.50p 153.50p 0
15/01/2018 153.50p 155.90p 150.00p 153.50p 3584
12/01/2018 153.50p 153.50p 153.50p 153.50p 0
11/01/2018 153.50p 153.50p 153.50p 153.50p 0
10/01/2018 153.50p 155.90p 153.50p 153.50p 256
09/01/2018 153.50p 153.50p 150.00p 153.50p 1830
08/01/2018 156.50p 156.50p 152.00p 153.50p 4148
05/01/2018 156.50p 158.00p 153.00p 156.50p 1344
04/01/2018 156.50p 158.00p 156.50p 156.50p 676
03/01/2018 157.50p 157.50p 153.00p 156.50p 863
02/01/2018 158.00p 159.00p 157.50p 157.50p 6
29/12/2017 158.00p 159.00p 158.00p 158.00p 196
28/12/2017 158.00p 158.00p 158.00p 158.00p 0
27/12/2017 159.00p 159.00p 158.00p 158.00p 0
22/12/2017 159.00p 159.00p 159.00p 159.00p 0
21/12/2017 159.00p 159.00p 155.00p 159.00p 1000
20/12/2017 159.00p 159.00p 159.00p 159.00p -355
19/12/2017 159.00p 159.00p 155.00p 159.00p 1081
18/12/2017 159.00p 160.40p 155.00p 159.00p 404
15/12/2017 159.00p 159.00p 159.00p 159.00p 0
14/12/2017 159.00p 159.00p 155.00p 159.00p 150
13/12/2017 160.00p 161.00p 157.00p 159.00p 883
12/12/2017 160.00p 160.00p 160.00p 160.00p 0
11/12/2017 160.00p 160.00p 160.00p 160.00p 0
08/12/2017 160.00p 160.00p 160.00p 160.00p 0
07/12/2017 160.00p 160.00p 160.00p 160.00p 0
06/12/2017 160.00p 161.00p 160.00p 160.00p 496
05/12/2017 160.00p 161.00p 160.00p 160.00p 0
04/12/2017 161.00p 163.30p 157.00p 160.00p 1141
01/12/2017 163.50p 163.50p 157.12p 161.00p 2107
30/11/2017 165.00p 165.00p 160.00p 163.50p 2057
29/11/2017 165.00p 165.00p 165.00p 165.00p 0
28/11/2017 165.00p 165.00p 165.00p 165.00p 1
27/11/2017 165.00p 165.00p 165.00p 165.00p 0
24/11/2017 166.00p 166.00p 163.20p 165.00p 3088
23/11/2017 165.00p 167.81p 162.90p 166.00p 3676
22/11/2017 164.00p 165.00p 164.00p 164.00p 600
21/11/2017 164.00p 164.00p 164.00p 164.00p 0
20/11/2017 164.00p 164.00p 161.00p 164.00p 200
17/11/2017 166.00p 166.00p 162.00p 164.00p 1000
16/11/2017 166.00p 166.00p 160.00p 165.00p 1722
15/11/2017 166.00p 166.00p 166.00p 166.00p 0
14/11/2017 166.00p 166.00p 166.00p 166.00p 0
13/11/2017 166.00p 166.00p 162.08p 166.00p 500
10/11/2017 169.50p 169.50p 162.00p 166.00p 3802
09/11/2017 165.00p 172.00p 165.00p 169.50p 28518
08/11/2017 161.50p 162.00p 158.00p 161.50p 1835
07/11/2017 161.50p 163.40p 158.00p 161.50p 3200
06/11/2017 160.00p 165.00p 160.00p 161.50p 6754
03/11/2017 160.00p 162.22p 160.00p 160.00p 369
02/11/2017 160.00p 162.22p 160.00p 160.00p 29
01/11/2017 160.00p 162.40p 160.00p 160.00p 1847
31/10/2017 161.00p 163.00p 155.00p 160.00p 1176
30/10/2017 166.00p 166.00p 157.00p 161.00p 19239
27/10/2017 165.00p 168.00p 162.40p 166.00p 3159
26/10/2017 164.00p 167.60p 164.00p 165.00p 2390
25/10/2017 164.00p 170.00p 162.20p 164.00p 12623
24/10/2017 159.00p 162.84p 159.00p 159.00p 11367
23/10/2017 159.00p 163.00p 157.70p 159.00p 1662
20/10/2017 159.00p 161.40p 155.80p 159.00p 10217
19/10/2017 159.00p 159.00p 156.11p 159.00p 2000
18/10/2017 159.00p 160.90p 155.00p 159.00p 19184
17/10/2017 159.00p 160.90p 159.00p 159.00p 621
16/10/2017 159.00p 159.00p 159.00p 159.00p 0
13/10/2017 159.00p 159.00p 159.00p 159.00p 16515
12/10/2017 158.50p 159.00p 156.50p 159.00p 14655
11/10/2017 152.50p 156.50p 152.50p 156.50p 36750
10/10/2017 152.50p 152.50p 152.50p 152.50p 0
09/10/2017 152.50p 152.50p 152.50p 152.50p 0
06/10/2017 152.50p 152.50p 152.50p 152.50p 3000
05/10/2017 152.50p 152.50p 152.50p 152.50p 3800
04/10/2017 141.00p 152.50p 141.00p 152.50p 47398
03/10/2017 140.00p 141.00p 141.00p 141.00p 10000
02/10/2017 141.00p 141.00p 141.00p 141.00p 263
29/09/2017 141.00p 141.00p 141.00p 141.00p 0
28/09/2017 141.00p 141.00p 141.00p 141.00p 175
27/09/2017 141.00p 142.50p 141.00p 141.00p 0
26/09/2017 143.00p 143.00p 141.00p 142.50p 3455
25/09/2017 143.00p 143.00p 143.00p 143.00p 1541
22/09/2017 143.00p 143.00p 143.00p 143.00p 6747
21/09/2017 143.00p 143.00p 143.00p 143.00p 2098
20/09/2017 143.00p 143.00p 143.00p 143.00p 0
19/09/2017 143.00p 143.00p 143.00p 143.00p 2800
18/09/2017 143.00p 143.00p 143.00p 143.00p 0
15/09/2017 143.00p 143.00p 143.00p 143.00p 0
14/09/2017 143.00p 143.00p 143.00p 143.00p 0
13/09/2017 143.00p 143.00p 143.00p 143.00p 5521
12/09/2017 146.50p 146.50p 141.50p 143.00p 12364
11/09/2017 146.50p 146.50p 146.50p 146.50p 0
08/09/2017 146.50p 146.50p 146.50p 146.50p 3070
07/09/2017 146.50p 146.50p 146.50p 146.50p 2689
06/09/2017 146.50p 146.50p 146.50p 146.50p 2450
05/09/2017 145.00p 146.50p 145.00p 146.50p 1319
04/09/2017 142.50p 145.00p 142.50p 145.00p 4520
01/09/2017 142.50p 142.50p 142.50p 142.50p 696
31/08/2017 142.50p 142.50p 142.50p 142.50p 1386
30/08/2017 141.50p 142.50p 141.50p 142.50p 1000
29/08/2017 141.50p 141.50p 141.50p 141.50p 0
25/08/2017 141.50p 141.50p 141.50p 141.50p 180
24/08/2017 145.00p 145.00p 141.50p 141.50p 7801
23/08/2017 147.50p 147.50p 145.00p 145.00p 17466
22/08/2017 147.50p 147.50p 147.50p 147.50p 6846
21/08/2017 147.50p 147.50p 147.50p 147.50p 1187
18/08/2017 146.50p 148.50p 146.50p 147.50p 26447
17/08/2017 142.00p 146.50p 142.00p 146.50p 16854
16/08/2017 132.50p 146.50p 131.00p 142.50p 34072
15/08/2017 131.00p 134.00p 131.00p 131.00p 2500
14/08/2017 131.00p 131.00p 131.00p 131.00p 15409
11/08/2017 142.50p 142.50p 131.00p 131.00p 20855
10/08/2017 141.50p 142.50p 141.50p 142.50p 18243
09/08/2017 124.00p 141.50p 124.00p 141.50p 33212
08/08/2017 121.50p 124.00p 121.50p 124.00p 3080
07/08/2017 121.50p 121.50p 121.50p 121.50p 2498
04/08/2017 121.50p 121.50p 121.50p 121.50p 2000
03/08/2017 121.50p 121.50p 121.50p 121.50p 0
02/08/2017 121.00p 121.50p 121.00p 121.50p 590
01/08/2017 117.00p 121.00p 117.00p 121.00p 1000
31/07/2017 110.50p 117.00p 107.50p 117.00p 6950
28/07/2017 105.00p 108.50p 105.00p 107.50p 15330
27/07/2017 105.00p 105.00p 104.00p 105.00p 500
26/07/2017 103.00p 104.00p 103.00p 104.00p 8470
25/07/2017 102.00p 103.00p 102.00p 103.00p 7875
24/07/2017 103.50p 103.50p 102.00p 102.00p 3888
21/07/2017 103.50p 103.50p 103.50p 103.50p 1788
20/07/2017 103.50p 103.50p 103.50p 103.50p 1492
19/07/2017 102.50p 104.00p 102.50p 103.50p 17843
18/07/2017 101.50p 102.50p 101.50p 102.50p 2509
17/07/2017 101.50p 101.50p 101.50p 101.50p 7575
14/07/2017 100.00p 101.50p 98.50p 101.50p 7990
13/07/2017 99.50p 99.50p 98.50p 98.50p 5480
12/07/2017 99.50p 99.50p 99.50p 99.50p 0
11/07/2017 98.50p 99.50p 98.50p 99.50p 2215
10/07/2017 97.50p 98.50p 97.50p 98.50p 1420
07/07/2017 97.50p 97.50p 97.50p 97.50p 0
06/07/2017 96.50p 97.50p 96.50p 97.50p 4000
05/07/2017 96.50p 96.50p 96.50p 96.50p 0
04/07/2017 97.50p 97.50p 96.50p 96.50p 3000
03/07/2017 97.50p 97.50p 97.50p 97.50p 0
30/06/2017 97.50p 97.50p 97.50p 97.50p 0
29/06/2017 97.50p 97.50p 97.50p 97.50p 0
28/06/2017 97.50p 97.50p 97.50p 97.50p 2500

*Close Price adjusted for both dividends and splits