Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/04/2013 35.10p 35.10p 33.36p 34.35p 54961
04/04/2013 35.35p 35.80p 34.45p 35.10p 139506
03/04/2013 35.35p 36.34p 34.45p 35.35p 47604
02/04/2013 35.35p 36.34p 34.70p 35.35p 68991
28/03/2013 35.10p 35.85p 35.10p 35.35p 5021
27/03/2013 35.10p 35.85p 34.56p 35.10p 77952
26/03/2013 33.11p 35.85p 33.11p 35.10p 170225
25/03/2013 32.24p 33.11p 30.87p 33.11p 230401
22/03/2013 33.86p 33.86p 30.37p 32.24p 355450
21/03/2013 33.86p 33.86p 32.36p 33.86p 85934
20/03/2013 33.86p 33.86p 33.66p 33.86p 10043
19/03/2013 34.10p 34.10p 33.36p 33.86p 8446
18/03/2013 34.10p 34.35p 33.36p 34.10p 12094
15/03/2013 33.86p 34.10p 32.86p 34.10p 27618
14/03/2013 33.36p 33.86p 32.86p 33.86p 65806
13/03/2013 33.36p 33.36p 33.31p 33.36p 2009
12/03/2013 34.85p 34.85p 30.87p 33.36p 76607
11/03/2013 35.10p 35.35p 33.86p 34.85p 17114
08/03/2013 35.10p 35.35p 33.86p 35.10p 0
07/03/2013 35.35p 35.35p 33.86p 35.10p 3013
06/03/2013 34.85p 36.05p 33.86p 35.35p 40491
05/03/2013 35.85p 35.85p 33.86p 34.85p 70627
04/03/2013 35.85p 36.64p 35.85p 35.85p 1004
01/03/2013 35.85p 36.84p 34.70p 35.85p 0
28/02/2013 35.35p 36.84p 34.70p 35.85p 238360
27/02/2013 35.35p 36.04p 34.45p 35.35p 10264
26/02/2013 35.60p 36.59p 34.75p 35.35p 26434
25/02/2013 35.60p 36.05p 35.60p 35.60p 25107
22/02/2013 35.85p 36.09p 34.85p 35.85p 86047
21/02/2013 35.85p 36.10p 33.86p 35.85p 57308
20/02/2013 37.09p 38.21p 35.35p 35.85p 102841
19/02/2013 36.34p 37.84p 36.20p 36.84p 189809
18/02/2013 35.85p 36.84p 35.15p 36.34p 99988
15/02/2013 35.85p 36.84p 34.35p 35.85p 83986
14/02/2013 35.85p 36.84p 35.75p 35.85p 59519
13/02/2013 35.35p 35.85p 35.35p 35.85p 17739
12/02/2013 34.60p 35.85p 34.60p 35.35p 61759
11/02/2013 34.60p 35.62p 33.71p 34.60p 79569
08/02/2013 34.10p 35.85p 32.98p 34.60p 88784
07/02/2013 35.85p 35.85p 32.86p 33.11p 126471
06/02/2013 33.11p 36.17p 32.86p 35.85p 126370
05/02/2013 33.61p 33.61p 32.36p 33.11p 2049344
04/02/2013 35.35p 35.35p 32.86p 33.61p 80381
01/02/2013 35.85p 35.85p 32.36p 34.35p 233091
31/01/2013 35.85p 35.85p 33.86p 35.85p 46633
30/01/2013 36.84p 37.14p 34.85p 35.85p 57555
29/01/2013 36.84p 36.84p 36.49p 36.84p 15064
28/01/2013 36.84p 37.49p 36.34p 36.84p 70832
25/01/2013 37.34p 37.49p 35.85p 36.84p 29682
24/01/2013 36.59p 37.74p 36.32p 37.34p 61474
23/01/2013 35.85p 36.79p 35.85p 36.59p 87057
22/01/2013 35.35p 36.24p 35.35p 35.85p 52909
21/01/2013 35.10p 35.85p 35.10p 35.35p 34464
18/01/2013 35.60p 35.60p 33.86p 35.10p 173384
17/01/2013 36.59p 36.59p 34.85p 35.60p 64957
16/01/2013 38.09p 38.09p 34.35p 36.59p 149078
15/01/2013 38.34p 38.78p 36.84p 38.09p 158797
14/01/2013 37.59p 39.83p 36.10p 38.34p 202642
11/01/2013 35.10p 38.34p 34.85p 37.59p 597535
10/01/2013 34.35p 34.80p 34.15p 34.35p 15379
09/01/2013 34.35p 34.50p 34.10p 34.35p 105301
08/01/2013 34.60p 34.70p 33.86p 34.35p 79150
07/01/2013 34.35p 35.35p 34.15p 34.60p 203366
04/01/2013 32.86p 35.35p 32.86p 34.35p 22792
03/01/2013 32.61p 33.16p 32.61p 32.86p 29422
02/01/2013 32.61p 32.86p 31.86p 32.61p 81106
31/12/2012 32.86p 33.31p 32.34p 32.61p 14857
28/12/2012 32.86p 33.04p 32.56p 32.86p 0
27/12/2012 32.86p 33.04p 32.56p 32.86p 19598
24/12/2012 32.86p 32.86p 32.84p 32.86p 4654
21/12/2012 32.86p 33.36p 32.86p 32.86p 3113
20/12/2012 32.61p 33.36p 32.58p 32.86p 8689
19/12/2012 32.61p 33.21p 32.56p 32.61p 8336
18/12/2012 32.86p 33.51p 32.37p 32.61p 48666
17/12/2012 32.86p 34.35p 32.16p 32.86p 67112
14/12/2012 33.36p 33.54p 31.86p 32.86p 13780
13/12/2012 33.36p 33.36p 31.86p 33.36p 38077
12/12/2012 33.36p 33.70p 33.21p 33.36p 36272
11/12/2012 32.49p 34.35p 32.49p 33.36p 96264
10/12/2012 32.36p 33.26p 32.16p 32.49p 131763
07/12/2012 32.86p 33.36p 32.07p 32.36p 246321
06/12/2012 36.10p 37.09p 31.37p 32.86p 631314
05/12/2012 33.61p 34.61p 33.27p 33.86p 34743
04/12/2012 33.36p 34.85p 32.86p 33.61p 182605
03/12/2012 33.36p 33.36p 32.98p 33.36p 12205
30/11/2012 35.85p 35.85p 32.36p 33.36p 200547
29/11/2012 36.34p 36.54p 34.85p 35.85p 47101
28/11/2012 34.85p 37.34p 34.85p 36.34p 488419
27/11/2012 31.86p 36.59p 31.86p 34.85p 131740
26/11/2012 31.37p 33.36p 31.37p 31.86p 135053
23/11/2012 31.37p 33.36p 31.37p 31.37p 44276
22/11/2012 31.37p 32.36p 31.12p 31.37p 201530
21/11/2012 31.61p 31.86p 30.87p 31.37p 295640
20/11/2012 31.61p 31.61p 31.24p 31.61p 55235
19/11/2012 31.61p 32.36p 31.26p 31.61p 25402
16/11/2012 31.61p 32.36p 31.24p 31.61p 28833
15/11/2012 32.11p 32.36p 31.61p 31.61p 138945
14/11/2012 32.11p 32.36p 31.86p 32.11p 131800
13/11/2012 32.11p 32.76p 31.86p 32.11p 151868
12/11/2012 32.11p 33.86p 31.86p 32.11p 427198
09/11/2012 30.62p 32.86p 29.87p 32.11p 146920
08/11/2012 30.87p 30.87p 30.37p 30.62p 185133
07/11/2012 30.87p 31.86p 30.37p 30.87p 0
06/11/2012 30.37p 31.86p 30.37p 30.87p 260229
05/11/2012 29.75p 30.87p 29.75p 30.37p 161420
02/11/2012 29.75p 30.87p 29.62p 29.75p 27417
01/11/2012 29.62p 30.62p 29.62p 29.62p 15490
31/10/2012 29.25p 29.62p 29.25p 29.62p 401712
30/10/2012 29.62p 29.62p 29.22p 29.25p 27134
29/10/2012 29.13p 30.27p 29.08p 29.62p 162218
26/10/2012 29.13p 29.37p 29.03p 29.13p 13056
25/10/2012 29.37p 30.17p 29.13p 29.13p 56506
24/10/2012 28.63p 29.87p 28.48p 29.37p 70606
23/10/2012 30.00p 30.12p 28.38p 28.88p 168542
22/10/2012 25.14p 31.86p 25.14p 30.00p 1226994
19/10/2012 24.15p 24.15p 24.15p 24.15p 7365
18/10/2012 24.15p 24.15p 23.90p 24.15p 0
17/10/2012 24.15p 24.15p 23.90p 24.15p 1004
16/10/2012 24.40p 24.40p 23.90p 24.15p 10000
15/10/2012 25.39p 25.39p 23.90p 24.89p 87615
12/10/2012 25.39p 25.39p 24.40p 25.39p 25107
11/10/2012 25.39p 25.39p 24.99p 25.39p 0
10/10/2012 25.39p 25.39p 24.99p 25.39p 2447
09/10/2012 25.39p 25.39p 24.89p 25.39p 17575
08/10/2012 25.39p 25.39p 24.94p 25.39p 3504
05/10/2012 25.39p 25.39p 24.89p 25.39p 52624
04/10/2012 25.89p 25.99p 24.88p 25.39p 56995
03/10/2012 25.89p 26.14p 25.89p 25.89p 704
02/10/2012 25.89p 26.11p 25.14p 25.89p 22209
01/10/2012 25.89p 26.04p 25.39p 25.89p 1064536
28/09/2012 25.89p 26.09p 25.29p 25.89p 29163
27/09/2012 25.89p 26.11p 25.39p 25.89p 0
26/09/2012 25.64p 26.11p 25.39p 25.89p 1280516
25/09/2012 25.64p 26.09p 25.32p 25.64p 2290550
24/09/2012 25.89p 26.39p 25.07p 25.64p 1010028
21/09/2012 24.89p 25.14p 24.78p 25.14p 10043
20/09/2012 24.89p 24.97p 24.89p 24.89p 256585
19/09/2012 24.89p 24.89p 24.00p 24.89p 5021
18/09/2012 24.89p 25.59p 24.25p 24.89p 55937
17/09/2012 24.89p 24.89p 24.42p 24.89p 5021
14/09/2012 24.89p 24.89p 24.15p 24.89p 0
13/09/2012 24.15p 24.89p 24.15p 24.89p 50214
12/09/2012 24.15p 24.15p 23.40p 24.15p 502
11/09/2012 24.15p 24.15p 23.40p 24.15p 0
10/09/2012 24.15p 24.15p 23.40p 24.15p 4862
07/09/2012 24.15p 24.15p 23.40p 24.15p 35173
06/09/2012 24.15p 24.40p 23.65p 24.15p 0
05/09/2012 24.40p 24.40p 23.65p 24.15p 12051
04/09/2012 24.40p 24.40p 23.90p 24.40p 0
03/09/2012 24.40p 24.40p 23.90p 24.40p 1545
31/08/2012 24.40p 24.40p 23.90p 24.40p 2511
30/08/2012 24.40p 24.40p 23.90p 24.40p 0
29/08/2012 24.40p 24.40p 23.90p 24.40p 11474
28/08/2012 24.40p 24.40p 23.90p 24.40p 0
24/08/2012 24.15p 24.40p 23.90p 24.40p 90988
23/08/2012 24.15p 24.15p 23.40p 24.15p 90385
22/08/2012 24.15p 24.15p 23.40p 24.15p 22692
21/08/2012 23.90p 24.15p 23.00p 24.15p 50901
20/08/2012 23.90p 23.90p 23.00p 23.90p 0
17/08/2012 23.90p 23.90p 23.00p 23.90p 5021
16/08/2012 23.90p 23.90p 23.00p 23.90p 10143
15/08/2012 23.90p 24.89p 22.45p 23.90p 0
14/08/2012 23.65p 24.89p 22.45p 23.90p 26172
13/08/2012 23.65p 23.65p 22.53p 23.65p 0
10/08/2012 23.65p 23.65p 22.53p 23.65p 2566
09/08/2012 23.65p 23.65p 22.70p 23.65p 0
08/08/2012 23.65p 23.65p 22.70p 23.65p 5021
07/08/2012 23.65p 23.65p 22.73p 23.65p 0
06/08/2012 23.65p 23.65p 22.73p 23.65p 7555
03/08/2012 23.15p 23.90p 22.20p 23.65p 18758
02/08/2012 23.15p 23.40p 22.20p 23.15p 0
01/08/2012 23.15p 23.40p 22.20p 23.15p 0
31/07/2012 23.40p 23.40p 22.20p 23.15p 15566
30/07/2012 23.15p 23.40p 22.20p 23.40p 0
27/07/2012 23.15p 23.15p 22.20p 23.15p 8034
26/07/2012 23.15p 23.15p 22.20p 23.15p 5358
25/07/2012 23.15p 23.15p 22.16p 23.15p 0
24/07/2012 23.15p 23.15p 22.16p 23.15p 0
23/07/2012 23.15p 23.15p 22.16p 23.15p 761244
20/07/2012 23.15p 24.27p 23.15p 23.15p 94
19/07/2012 23.15p 23.15p 22.20p 23.15p 4519
18/07/2012 23.40p 23.40p 22.60p 23.15p 10545
17/07/2012 23.15p 23.90p 22.01p 23.40p 82984
16/07/2012 23.15p 23.15p 22.16p 23.15p 239019
13/07/2012 23.15p 23.15p 22.30p 23.15p 14698
12/07/2012 23.40p 23.70p 22.26p 23.15p 14525
11/07/2012 23.15p 23.90p 22.01p 23.40p 57746
10/07/2012 23.15p 23.90p 21.91p 23.15p 56293
09/07/2012 23.15p 23.15p 21.91p 23.15p 4058
06/07/2012 23.15p 23.75p 23.15p 23.15p 20086
05/07/2012 23.15p 23.40p 21.91p 23.15p 14060
04/07/2012 23.15p 23.65p 22.90p 23.15p 0
03/07/2012 23.65p 23.65p 22.90p 23.15p 15064
02/07/2012 23.65p 23.65p 22.90p 23.65p 244
29/06/2012 23.65p 23.93p 23.40p 23.65p 10143
28/06/2012 23.65p 23.80p 22.90p 23.65p 30128
27/06/2012 23.90p 23.90p 22.20p 23.65p 108836
26/06/2012 24.40p 24.40p 22.90p 23.90p 13819
25/06/2012 24.40p 24.40p 23.40p 24.40p 0
22/06/2012 24.40p 24.40p 23.40p 24.40p 60257

*Close Price adjusted for both dividends and splits