Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2011 20.41p 20.66p 19.91p 20.66p 5021
02/09/2011 20.41p 20.41p 19.91p 20.41p 10461
01/09/2011 20.41p 20.70p 20.06p 20.41p 0
31/08/2011 20.41p 20.70p 20.06p 20.41p 51619
30/08/2011 20.29p 20.91p 20.06p 20.41p 32137
26/08/2011 20.29p 20.51p 20.06p 20.29p 48708
25/08/2011 20.41p 20.91p 20.01p 20.29p 145778
24/08/2011 20.41p 21.91p 19.91p 20.41p 0
23/08/2011 20.41p 21.91p 19.91p 20.41p 0
22/08/2011 21.91p 21.91p 19.91p 20.41p 17871
19/08/2011 21.91p 22.40p 20.91p 21.91p 0
18/08/2011 22.40p 22.40p 20.91p 21.91p 10043
17/08/2011 22.16p 22.45p 22.16p 22.40p 20086
16/08/2011 22.90p 22.90p 21.41p 22.16p 49247
15/08/2011 22.90p 23.10p 22.90p 22.90p 209
12/08/2011 22.65p 22.90p 22.55p 22.90p 10043
11/08/2011 22.40p 22.65p 22.40p 22.65p 7890
10/08/2011 22.40p 22.60p 21.41p 22.40p 15904
09/08/2011 22.65p 22.65p 20.91p 22.40p 44690
08/08/2011 23.65p 23.70p 21.91p 22.65p 18089
05/08/2011 23.90p 23.90p 22.40p 23.65p 8730
04/08/2011 23.90p 24.23p 23.90p 24.15p 2412
03/08/2011 25.14p 25.14p 22.90p 23.90p 90133
02/08/2011 25.89p 25.89p 24.89p 25.14p 34463
01/08/2011 25.89p 25.89p 25.13p 25.89p 53
29/07/2011 25.14p 26.88p 24.57p 25.89p 12193
28/07/2011 25.14p 25.65p 25.14p 25.14p 21195
27/07/2011 25.14p 25.24p 24.40p 25.14p 11275
26/07/2011 25.14p 25.14p 24.76p 25.14p 0
25/07/2011 25.14p 25.14p 24.76p 25.14p 0
22/07/2011 25.14p 25.14p 24.76p 25.14p 8931
21/07/2011 25.14p 25.52p 25.14p 25.14p 5524
20/07/2011 24.89p 25.44p 24.59p 25.14p 91826
19/07/2011 26.39p 26.39p 23.90p 24.89p 48804
18/07/2011 27.38p 27.38p 25.89p 26.39p 53301
15/07/2011 27.38p 27.49p 26.39p 27.38p 0
14/07/2011 27.88p 27.88p 26.39p 27.38p 53266
13/07/2011 28.13p 28.28p 28.13p 28.13p 0
12/07/2011 28.13p 28.28p 28.13p 28.13p 3013
11/07/2011 28.38p 28.38p 27.55p 28.13p 13081
08/07/2011 28.38p 28.48p 27.99p 28.38p 24955
07/07/2011 28.38p 28.57p 27.99p 28.38p 172018
06/07/2011 28.38p 28.57p 28.04p 28.38p 60058
05/07/2011 28.38p 28.74p 27.88p 28.38p 67692
04/07/2011 27.63p 29.37p 27.63p 28.38p 134079
01/07/2011 27.63p 27.63p 27.38p 27.63p 5373
30/06/2011 27.38p 27.77p 27.38p 27.38p 9138
29/06/2011 27.38p 27.77p 27.38p 27.38p 4612
28/06/2011 27.38p 27.83p 27.38p 27.38p 6247
27/06/2011 27.38p 27.38p 27.04p 27.38p 2133
24/06/2011 27.38p 27.77p 27.08p 27.38p 53748
23/06/2011 27.38p 27.88p 27.13p 27.38p 375176
22/06/2011 27.38p 27.38p 26.88p 27.38p 15897
21/06/2011 27.38p 27.83p 26.88p 27.38p 11047
20/06/2011 27.13p 27.38p 26.88p 27.38p 174494
17/06/2011 27.13p 27.88p 27.13p 27.13p 25107
16/06/2011 27.38p 27.88p 26.14p 27.13p 237679
15/06/2011 26.14p 27.38p 25.64p 27.38p 93452
14/06/2011 26.14p 26.66p 25.70p 26.14p 28345
13/06/2011 26.14p 26.66p 25.60p 26.14p 5021
10/06/2011 26.14p 26.75p 25.14p 26.14p 0
09/06/2011 25.14p 26.75p 25.14p 26.14p 48828
08/06/2011 25.14p 25.89p 24.40p 25.14p 42918
07/06/2011 25.89p 25.89p 24.88p 25.14p 174244
06/06/2011 26.39p 26.39p 25.39p 25.89p 7030
03/06/2011 26.14p 26.58p 24.99p 26.39p 0
02/06/2011 26.39p 26.58p 24.99p 26.14p 31214
01/06/2011 26.39p 26.64p 25.89p 26.39p 366994
31/05/2011 27.88p 27.88p 25.89p 26.39p 115012
27/05/2011 30.12p 30.12p 27.43p 27.88p 351438
26/05/2011 31.61p 31.61p 29.37p 30.12p 3818
25/05/2011 32.11p 32.11p 30.87p 31.61p 50774
24/05/2011 32.11p 32.11p 31.86p 32.11p 1506
23/05/2011 32.36p 32.46p 31.86p 32.11p 105370
20/05/2011 32.61p 32.61p 31.86p 32.36p 398049
19/05/2011 36.84p 38.34p 30.37p 32.61p 966549
18/05/2011 38.34p 38.83p 37.99p 38.34p 34949
17/05/2011 38.34p 38.72p 38.34p 38.34p 12758
16/05/2011 38.83p 38.83p 37.27p 38.34p 18500
13/05/2011 38.83p 39.68p 38.83p 38.83p 16771
12/05/2011 38.83p 38.83p 37.84p 38.83p 2892
11/05/2011 38.83p 39.41p 38.83p 38.83p 0
10/05/2011 38.83p 39.41p 38.83p 38.83p 0
09/05/2011 38.83p 39.41p 38.83p 38.83p 0
06/05/2011 38.83p 39.41p 38.83p 38.83p 53249
05/05/2011 38.83p 38.83p 38.83p 38.83p 50214
04/05/2011 38.83p 39.33p 37.84p 38.83p 0
03/05/2011 39.33p 39.33p 37.84p 38.83p 10327
28/04/2011 39.33p 39.90p 37.84p 39.33p 12522
27/04/2011 39.33p 39.90p 39.33p 39.33p 5238
26/04/2011 39.33p 40.83p 39.33p 39.33p 0
21/04/2011 39.33p 40.83p 39.33p 39.33p 24285
20/04/2011 39.33p 39.90p 39.33p 39.33p 12494
19/04/2011 39.33p 39.83p 39.33p 39.33p 4971
18/04/2011 39.33p 39.33p 38.34p 39.33p 26690
15/04/2011 39.33p 39.90p 39.33p 39.33p 0
14/04/2011 39.33p 39.90p 39.33p 39.33p 59
13/04/2011 39.33p 40.21p 37.84p 39.33p 0
12/04/2011 39.83p 40.21p 37.84p 39.33p 0
11/04/2011 38.83p 40.21p 37.84p 39.83p 10169
08/04/2011 38.83p 39.45p 37.84p 38.83p 4764
07/04/2011 38.83p 38.83p 38.09p 38.83p 24480
06/04/2011 38.83p 38.83p 38.83p 38.83p 0
05/04/2011 38.83p 38.83p 38.83p 38.83p 1498
04/04/2011 38.83p 38.83p 38.83p 38.83p 5669
01/04/2011 39.33p 39.43p 37.84p 38.83p 31819
31/03/2011 39.83p 39.83p 38.83p 39.33p 9699
30/03/2011 41.32p 41.32p 39.83p 39.83p 9339
29/03/2011 41.32p 41.32p 40.83p 41.32p 13460
28/03/2011 41.32p 41.32p 40.83p 41.32p 24103
25/03/2011 40.83p 41.32p 40.01p 41.32p 14615
24/03/2011 40.83p 40.83p 39.90p 40.83p 0
23/03/2011 40.58p 40.83p 39.90p 40.83p 0
22/03/2011 40.58p 40.58p 39.90p 40.58p 0
21/03/2011 40.58p 40.58p 39.90p 40.58p 1381
18/03/2011 40.83p 40.97p 40.08p 40.58p 48188
17/03/2011 41.32p 42.82p 39.89p 40.83p 91162
16/03/2011 41.32p 41.77p 41.32p 41.32p 257
15/03/2011 43.07p 43.07p 40.33p 41.32p 109233
14/03/2011 43.07p 43.42p 41.82p 43.07p 34969
11/03/2011 43.56p 43.56p 42.47p 43.07p 13748
10/03/2011 43.81p 43.56p 42.32p 43.56p 52090
09/03/2011 43.81p 44.41p 42.82p 43.81p 30608
08/03/2011 42.07p 44.81p 41.82p 43.81p 210887
07/03/2011 42.07p 42.07p 41.82p 42.07p 12051
04/03/2011 42.07p 42.24p 42.07p 42.07p 2414
03/03/2011 42.32p 42.07p 41.87p 42.07p 5524
02/03/2011 42.32p 42.32p 41.97p 42.32p 5875
01/03/2011 41.07p 42.82p 40.20p 42.32p 119294
28/02/2011 41.82p 41.07p 39.83p 41.07p 21592
25/02/2011 41.82p 42.72p 39.83p 41.82p 1041257
24/02/2011 42.82p 43.07p 40.83p 41.82p 100306
23/02/2011 43.56p 43.31p 42.32p 42.82p 63945
22/02/2011 40.83p 44.34p 41.02p 43.56p 281187
21/02/2011 40.58p 40.58p 39.93p 40.58p 40171
18/02/2011 40.58p 41.32p 39.93p 40.58p 6231
17/02/2011 40.58p 41.32p 40.58p 40.58p 2377
16/02/2011 40.58p 41.32p 40.08p 40.58p 12546
15/02/2011 40.83p 40.58p 39.93p 40.58p 105926
14/02/2011 40.58p 41.22p 39.90p 40.83p 80051
11/02/2011 39.83p 40.83p 39.08p 40.58p 58247
10/02/2011 38.58p 38.83p 37.86p 38.83p 0
09/02/2011 37.86p 38.58p 37.86p 38.58p 18730
08/02/2011 38.58p 39.83p 37.76p 38.58p 0
07/02/2011 37.76p 39.83p 37.76p 38.58p 3801
04/02/2011 37.59p 38.58p 37.59p 38.58p 7051
03/02/2011 37.34p 39.83p 37.34p 38.58p 76811
02/02/2011 36.94p 37.09p 36.94p 37.09p 10043
01/02/2011 37.34p 37.34p 37.34p 37.34p 0
31/01/2011 37.34p 37.34p 36.84p 37.34p 11047
28/01/2011 37.59p 37.84p 36.97p 37.34p 76302
27/01/2011 37.59p 37.59p 37.40p 37.59p 2688
26/01/2011 37.59p 37.59p 37.34p 37.59p 22785
25/01/2011 37.59p 37.59p 37.39p 37.59p 33834
24/01/2011 37.59p 37.71p 37.59p 37.59p 18479
21/01/2011 37.34p 37.59p 37.34p 37.59p 147730
20/01/2011 37.34p 37.61p 37.34p 37.34p 2511
19/01/2011 36.59p 37.84p 36.10p 37.34p 594411
18/01/2011 34.85p 37.34p 34.85p 36.59p 91162
17/01/2011 35.43p 35.85p 34.85p 34.85p 52825
14/01/2011 35.10p 36.34p 34.85p 34.85p 168781
13/01/2011 35.25p 35.25p 34.35p 34.85p 23499
12/01/2011 34.85p 36.10p 34.85p 35.35p 51330
11/01/2011 36.84p 36.84p 35.25p 35.85p 52611
10/01/2011 35.85p 36.34p 34.85p 35.85p 39451
07/01/2011 36.34p 36.34p 34.85p 35.85p 22276
06/01/2011 38.09p 38.34p 35.85p 36.34p 193218
05/01/2011 38.09p 38.09p 37.34p 38.09p 252805
04/01/2011 37.34p 38.31p 36.84p 38.09p 31334
31/12/2010 37.34p 37.59p 36.84p 37.34p 9457
30/12/2010 37.34p 37.59p 36.84p 37.34p 41572
29/12/2010 37.34p 37.64p 37.34p 37.34p 1289
24/12/2010 37.34p 37.74p 36.97p 37.34p 190515
23/12/2010 37.34p 37.84p 36.84p 37.34p 452837
22/12/2010 37.09p 38.78p 36.84p 37.34p 396320
21/12/2010 37.09p 37.09p 36.84p 37.09p 429291
20/12/2010 37.09p 37.09p 36.93p 37.09p 22794
17/12/2010 37.09p 37.29p 37.02p 37.09p 9591
16/12/2010 37.34p 37.34p 36.84p 37.09p 76072
15/12/2010 38.09p 38.09p 36.84p 37.34p 41904
14/12/2010 38.34p 38.34p 37.84p 38.09p 2009
13/12/2010 38.58p 38.58p 37.84p 38.34p 32391
10/12/2010 38.83p 39.33p 37.84p 38.58p 75001
09/12/2010 39.83p 40.12p 38.34p 38.83p 35576
08/12/2010 40.83p 41.82p 38.83p 39.83p 154548
07/12/2010 40.33p 42.32p 39.83p 40.83p 350944
06/12/2010 39.33p 41.32p 38.93p 40.33p 205450
03/12/2010 38.09p 40.08p 38.09p 39.33p 29490
02/12/2010 36.84p 40.08p 35.85p 38.09p 147262
01/12/2010 33.86p 35.85p 33.86p 34.60p 80438
30/11/2010 34.35p 34.85p 32.86p 33.86p 46317
29/11/2010 34.60p 34.96p 34.35p 34.35p 15212
26/11/2010 34.60p 34.95p 33.86p 34.60p 6406
25/11/2010 35.10p 35.10p 34.35p 34.60p 13013
24/11/2010 35.10p 35.10p 34.35p 35.10p 8352
23/11/2010 35.60p 35.60p 34.35p 35.10p 69420
22/11/2010 35.85p 36.10p 34.85p 35.60p 62016
19/11/2010 35.85p 35.85p 35.35p 35.85p 919
18/11/2010 36.10p 36.10p 35.42p 35.85p 20109
17/11/2010 35.60p 36.10p 35.42p 36.10p 37277

*Close Price adjusted for both dividends and splits