Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/06/2012 24.40p 24.89p 24.40p 24.40p 92
20/06/2012 24.40p 24.40p 23.15p 24.40p 0
19/06/2012 24.40p 24.40p 23.15p 24.40p 100428
18/06/2012 24.89p 24.89p 23.90p 24.40p 5021
15/06/2012 24.89p 24.89p 24.88p 24.89p 0
14/06/2012 24.89p 24.89p 24.88p 24.89p 0
13/06/2012 24.89p 24.89p 24.88p 24.89p 10043
12/06/2012 25.39p 25.39p 23.90p 24.89p 28143
11/06/2012 25.39p 25.39p 23.90p 25.39p 0
08/06/2012 25.39p 25.39p 23.90p 25.39p 60257
07/06/2012 25.89p 25.89p 24.89p 25.39p 1616890
06/06/2012 25.89p 26.34p 24.89p 25.89p 9042
01/06/2012 25.89p 25.89p 24.57p 25.89p 10043
31/05/2012 25.89p 25.89p 24.89p 25.89p 0
30/05/2012 25.89p 25.89p 24.89p 25.89p 118505
29/05/2012 25.89p 25.89p 23.90p 25.89p 296262
28/05/2012 25.89p 26.39p 25.89p 25.89p 184
25/05/2012 25.89p 25.89p 24.89p 25.89p 345472
24/05/2012 25.89p 25.89p 24.89p 25.89p 0
23/05/2012 25.89p 25.89p 24.89p 25.89p 184
22/05/2012 25.89p 26.49p 24.89p 25.89p 200943
21/05/2012 25.89p 25.89p 24.89p 25.89p 9549
18/05/2012 25.89p 25.89p 25.14p 25.89p 4821
17/05/2012 25.89p 26.59p 25.21p 25.89p 22094
16/05/2012 24.40p 25.89p 23.05p 25.89p 25086
15/05/2012 24.40p 24.40p 24.40p 24.40p 4017
14/05/2012 23.65p 23.90p 23.65p 23.90p 25710
11/05/2012 23.65p 24.40p 21.91p 23.65p 0
10/05/2012 23.65p 24.40p 21.91p 23.65p 0
09/05/2012 24.40p 24.40p 21.91p 23.65p 83556
08/05/2012 24.40p 24.40p 23.00p 24.40p 0
04/05/2012 24.40p 24.40p 23.00p 24.40p 413674
03/05/2012 24.40p 24.69p 22.90p 24.40p 104546
02/05/2012 24.64p 24.64p 23.40p 24.40p 473016
01/05/2012 24.64p 24.64p 23.90p 24.64p 84359
30/04/2012 24.64p 24.64p 22.90p 24.64p 30128
27/04/2012 24.64p 24.64p 23.40p 24.64p 1062
26/04/2012 24.64p 24.89p 23.40p 24.64p 28198
25/04/2012 24.40p 24.40p 23.40p 24.40p 6026
24/04/2012 24.40p 24.54p 24.40p 24.40p 1062
23/04/2012 24.40p 24.59p 23.50p 24.40p 0
20/04/2012 24.40p 24.59p 23.50p 24.40p 1600
19/04/2012 24.40p 24.40p 23.40p 24.40p 130556
18/04/2012 25.14p 25.14p 23.90p 24.40p 21887
17/04/2012 25.14p 25.14p 24.89p 25.14p 0
16/04/2012 25.14p 25.14p 24.89p 25.14p 0
13/04/2012 25.14p 25.14p 24.89p 25.14p 130556
12/04/2012 25.14p 25.29p 24.40p 25.14p 5304
11/04/2012 25.14p 25.14p 24.47p 25.14p 0
10/04/2012 25.14p 25.14p 24.47p 25.14p 1245
05/04/2012 25.89p 26.14p 23.40p 25.14p 294856
04/04/2012 24.89p 26.39p 24.15p 25.89p 102939
03/04/2012 24.89p 25.43p 23.90p 24.89p 19081
02/04/2012 25.02p 25.89p 24.15p 24.89p 67990
30/03/2012 26.14p 26.14p 25.52p 25.52p 12353
29/03/2012 26.14p 26.59p 25.89p 26.14p 0
28/03/2012 26.39p 26.59p 25.89p 26.14p 14434
27/03/2012 25.89p 26.88p 25.89p 26.39p 10043
26/03/2012 25.89p 25.89p 24.89p 25.89p 54554
23/03/2012 25.89p 26.09p 25.31p 25.89p 35734
22/03/2012 24.89p 26.88p 24.89p 25.89p 54773
21/03/2012 24.89p 24.89p 24.15p 24.89p 57244
20/03/2012 24.89p 25.89p 24.89p 24.89p 0
19/03/2012 24.89p 25.89p 24.89p 24.89p 53724
16/03/2012 24.89p 25.51p 24.89p 24.89p 10043
15/03/2012 24.89p 25.64p 24.12p 24.89p 24314
14/03/2012 24.89p 25.34p 24.89p 24.89p 0
13/03/2012 24.89p 25.34p 24.89p 24.89p 835
12/03/2012 24.89p 25.89p 23.90p 24.89p 20856
09/03/2012 24.89p 24.89p 23.90p 24.89p 0
08/03/2012 24.89p 24.89p 23.90p 24.89p 502
07/03/2012 24.89p 25.59p 23.90p 24.89p 14291
06/03/2012 24.89p 25.83p 24.12p 24.89p 34397
05/03/2012 25.14p 25.14p 24.00p 24.89p 1808
02/03/2012 25.14p 25.69p 24.40p 25.14p 27460
01/03/2012 25.14p 25.69p 24.59p 25.14p 13958
29/02/2012 25.14p 25.89p 25.14p 25.14p 32546
28/02/2012 25.14p 25.64p 25.14p 25.14p 19356
27/02/2012 25.14p 25.89p 24.40p 25.14p 56677
24/02/2012 25.64p 25.64p 24.40p 25.14p 2532
23/02/2012 25.64p 26.74p 24.89p 25.64p 0
22/02/2012 26.39p 26.74p 24.89p 25.64p 168805
21/02/2012 26.39p 26.39p 26.00p 26.39p 9187
20/02/2012 26.39p 26.88p 26.39p 26.39p 7346
17/02/2012 26.39p 26.39p 26.00p 26.39p 70
16/02/2012 26.39p 27.88p 25.89p 26.39p 0
15/02/2012 25.89p 27.88p 25.89p 26.39p 50703
14/02/2012 24.40p 26.88p 24.40p 25.89p 29124
13/02/2012 24.40p 24.89p 24.40p 24.40p 5417
10/02/2012 23.90p 24.89p 23.90p 24.40p 74492
09/02/2012 23.90p 24.79p 23.56p 23.90p 10997
08/02/2012 23.40p 25.40p 23.40p 23.90p 35216
07/02/2012 23.40p 23.90p 22.90p 23.40p 53405
06/02/2012 21.41p 23.90p 21.41p 23.40p 102314
03/02/2012 20.66p 20.81p 20.54p 20.66p 55560
02/02/2012 19.17p 20.66p 19.17p 20.66p 96788
01/02/2012 19.17p 20.29p 18.92p 19.17p 0
31/01/2012 20.16p 20.29p 18.92p 19.17p 404784
30/01/2012 20.16p 20.16p 19.91p 20.16p 32639
27/01/2012 20.41p 20.41p 19.91p 20.16p 17073
26/01/2012 20.41p 20.41p 19.42p 20.41p 0
25/01/2012 20.41p 20.41p 19.42p 20.41p 0
24/01/2012 19.42p 20.41p 19.42p 20.41p 50214
23/01/2012 19.42p 19.42p 18.22p 19.42p 3761
20/01/2012 19.42p 19.42p 18.22p 19.42p 82351
19/01/2012 19.42p 19.42p 18.22p 19.42p 41434
18/01/2012 19.42p 20.11p 19.42p 19.42p 35150
17/01/2012 19.42p 19.82p 17.92p 19.42p 148633
16/01/2012 19.42p 19.42p 18.22p 19.42p 3680
13/01/2012 19.67p 19.67p 18.57p 19.42p 13393
12/01/2012 19.42p 19.67p 19.42p 19.67p 15064
11/01/2012 19.42p 19.42p 18.12p 19.42p 231734
10/01/2012 19.42p 19.42p 17.92p 19.42p 34849
09/01/2012 18.92p 19.42p 18.12p 19.42p 180770
06/01/2012 19.91p 19.91p 18.42p 18.92p 32137
05/01/2012 19.91p 19.91p 19.67p 19.91p 0
04/01/2012 19.91p 19.91p 19.67p 19.91p 0
03/01/2012 19.67p 19.91p 19.67p 19.91p 3515
30/12/2011 19.67p 19.67p 18.92p 19.67p 0
29/12/2011 19.67p 19.67p 18.92p 19.67p 14498
28/12/2011 19.67p 19.67p 19.29p 19.67p 5587
23/12/2011 19.67p 19.91p 18.92p 19.67p 0
22/12/2011 19.67p 19.91p 18.92p 19.67p 28120
21/12/2011 19.91p 19.91p 18.33p 19.67p 25501
20/12/2011 19.91p 19.91p 18.92p 19.91p 0
19/12/2011 19.91p 19.91p 18.92p 19.91p 10043
16/12/2011 20.66p 20.66p 19.42p 19.91p 20086
15/12/2011 20.41p 21.11p 18.92p 20.66p 199878
14/12/2011 20.41p 20.66p 18.92p 20.41p 0
13/12/2011 20.66p 20.66p 18.92p 20.66p 443919
12/12/2011 20.91p 20.91p 19.91p 20.66p 42180
09/12/2011 21.41p 21.41p 19.42p 20.91p 0
08/12/2011 19.91p 21.41p 19.42p 20.91p 74411
07/12/2011 19.91p 20.11p 19.91p 19.91p 9152
06/12/2011 19.91p 19.91p 19.42p 19.91p 6026
05/12/2011 17.43p 19.91p 17.43p 19.91p 75092
02/12/2011 16.68p 18.43p 15.68p 17.43p 204372
01/12/2011 16.80p 17.82p 15.43p 16.68p 163108
30/11/2011 17.30p 17.82p 17.30p 17.30p 2724
29/11/2011 17.30p 17.63p 17.30p 17.30p 5587
28/11/2011 17.30p 17.63p 17.30p 17.30p 0
25/11/2011 17.30p 17.63p 17.30p 17.30p 22596
24/11/2011 17.92p 17.92p 16.43p 17.30p 69377
23/11/2011 17.92p 18.42p 17.03p 17.92p 135578
22/11/2011 17.92p 18.74p 17.14p 17.92p 6580
21/11/2011 17.92p 17.92p 17.13p 17.92p 1322
18/11/2011 17.67p 18.07p 17.67p 17.92p 18077
17/11/2011 17.67p 17.67p 17.06p 17.67p 854
16/11/2011 17.67p 18.07p 17.03p 17.67p 0
15/11/2011 17.92p 18.07p 17.03p 17.67p 17521
14/11/2011 17.92p 17.92p 17.58p 17.92p 4017
11/11/2011 18.17p 18.17p 16.93p 17.92p 414265
10/11/2011 18.17p 18.17p 17.57p 18.17p 0
09/11/2011 18.17p 18.17p 17.57p 18.17p 3515
08/11/2011 18.17p 18.17p 17.57p 18.17p 0
07/11/2011 18.17p 18.17p 17.57p 18.17p 0
04/11/2011 18.17p 18.17p 17.57p 18.17p 67789
03/11/2011 18.17p 18.17p 17.72p 18.17p 0
02/11/2011 18.17p 18.17p 17.72p 18.17p 0
01/11/2011 18.17p 18.17p 17.72p 18.17p 5021
31/10/2011 18.17p 18.92p 17.30p 18.17p 0
28/10/2011 17.30p 18.92p 17.30p 18.17p 33018
27/10/2011 17.18p 17.30p 16.23p 17.30p 0
26/10/2011 16.93p 17.18p 16.23p 17.18p 26041
25/10/2011 17.92p 17.92p 14.94p 16.93p 36219
24/10/2011 18.92p 18.92p 17.92p 17.92p 7030
21/10/2011 18.92p 19.67p 18.92p 18.92p 20086
20/10/2011 18.92p 18.92p 17.92p 18.92p 0
19/10/2011 17.92p 18.92p 17.92p 18.92p 52725
18/10/2011 19.42p 19.42p 19.16p 19.42p 9696
17/10/2011 19.42p 19.42p 19.01p 19.42p 0
14/10/2011 19.42p 19.42p 19.01p 19.42p 7532
13/10/2011 18.92p 20.91p 18.92p 19.42p 13615
12/10/2011 18.67p 19.74p 18.02p 18.92p 31192
11/10/2011 17.92p 18.67p 17.92p 18.67p 70300
10/10/2011 18.92p 18.92p 16.93p 17.92p 12553
07/10/2011 18.92p 19.38p 16.93p 18.92p 27618
06/10/2011 18.92p 19.62p 18.92p 18.92p 510
05/10/2011 18.92p 19.62p 18.92p 18.92p 100
04/10/2011 19.42p 19.42p 18.42p 18.92p 27663
03/10/2011 19.91p 19.91p 17.43p 19.42p 50214
30/09/2011 20.16p 20.16p 19.42p 20.16p 0
29/09/2011 20.16p 20.16p 19.42p 20.16p 0
28/09/2011 20.16p 20.16p 19.42p 20.16p 0
27/09/2011 20.16p 20.16p 19.42p 20.16p 0
26/09/2011 20.16p 20.16p 19.42p 20.16p 12354
23/09/2011 20.66p 20.66p 17.92p 20.41p 61239
22/09/2011 21.28p 21.28p 20.66p 20.66p 2167
21/09/2011 21.28p 21.41p 21.16p 21.28p 164392
20/09/2011 21.16p 21.41p 21.16p 21.28p 100729
19/09/2011 21.16p 21.16p 20.41p 21.16p 126539
16/09/2011 21.16p 21.41p 20.99p 21.16p 109466
15/09/2011 21.16p 21.30p 21.16p 21.16p 227
14/09/2011 21.03p 21.30p 21.03p 21.16p 6796
13/09/2011 21.03p 21.16p 20.77p 21.03p 246600
12/09/2011 21.03p 21.16p 20.77p 21.03p 246600
09/09/2011 20.91p 20.91p 20.66p 20.91p 51123
08/09/2011 20.91p 21.41p 20.91p 20.91p 20086
07/09/2011 20.66p 21.28p 20.66p 20.91p 0
06/09/2011 20.66p 20.91p 20.66p 20.66p 62260

*Close Price adjusted for both dividends and splits