Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/01/2010 19.91p 20.31p 18.92p 19.91p 2511
19/01/2010 20.66p 20.66p 19.91p 19.91p 127543
18/01/2010 20.66p 20.96p 20.11p 20.66p 7535
15/01/2010 19.67p 21.41p 19.04p 20.66p 141097
14/01/2010 19.42p 20.41p 19.42p 19.67p 107960
13/01/2010 19.17p 19.42p 18.92p 19.42p 19089
12/01/2010 19.17p 19.42p 18.42p 19.17p 37460
11/01/2010 19.17p 19.67p 17.92p 19.17p 91131
08/01/2010 19.17p 19.62p 18.62p 19.17p 39746
07/01/2010 19.42p 19.62p 18.62p 19.17p 22678
06/01/2010 19.42p 19.62p 19.42p 19.42p 1004
05/01/2010 19.42p 19.42p 19.42p 19.42p 0
04/01/2010 18.42p 19.42p 18.42p 19.42p 22432
31/12/2009 18.42p 18.72p 18.05p 18.42p 8034
30/12/2009 18.42p 18.72p 18.05p 18.42p 4246
29/12/2009 18.42p 18.42p 18.05p 18.42p 4017
24/12/2009 18.42p 18.62p 17.92p 18.42p 201609
23/12/2009 18.42p 18.42p 18.42p 18.42p 0
22/12/2009 18.67p 19.04p 17.92p 18.42p 32519
21/12/2009 18.92p 18.92p 18.12p 18.67p 1576
18/12/2009 18.92p 19.47p 18.92p 18.92p 1255
17/12/2009 18.92p 18.92p 18.92p 18.92p 0
16/12/2009 18.92p 19.52p 18.19p 18.92p 7105
15/12/2009 18.92p 19.52p 18.18p 18.92p 13110
14/12/2009 21.41p 21.41p 17.43p 18.92p 504538
11/12/2009 21.41p 21.91p 20.81p 21.41p 27843
10/12/2009 19.17p 22.40p 19.17p 21.41p 228269
09/12/2009 18.42p 18.42p 18.42p 18.42p 0
08/12/2009 18.17p 18.42p 17.43p 18.42p 1875
07/12/2009 18.17p 18.17p 16.93p 18.17p 1004
04/12/2009 18.17p 18.82p 18.17p 18.17p 14060
03/12/2009 19.67p 19.67p 16.68p 18.17p 18827
02/12/2009 19.91p 20.16p 19.67p 19.67p 10043
01/12/2009 19.91p 20.91p 19.42p 19.91p 24103
30/11/2009 20.41p 20.41p 18.92p 19.91p 14312
27/11/2009 20.41p 20.41p 20.01p 20.41p 50214
26/11/2009 20.41p 20.41p 19.96p 20.41p 8386
25/11/2009 18.92p 20.65p 18.12p 20.41p 68796
24/11/2009 18.92p 19.52p 18.02p 18.92p 8010
23/11/2009 18.92p 19.52p 17.97p 18.92p 6997
20/11/2009 19.42p 19.57p 18.97p 19.42p 1933
19/11/2009 19.17p 19.42p 18.47p 19.42p 7233
18/11/2009 19.42p 19.57p 19.17p 19.17p 22690
17/11/2009 20.91p 20.91p 17.92p 19.42p 129401
16/11/2009 20.91p 20.91p 20.91p 20.91p 0
13/11/2009 20.91p 20.91p 20.16p 20.91p 9039
12/11/2009 20.91p 20.91p 20.51p 20.91p 25107
11/11/2009 19.91p 22.90p 19.91p 20.91p 63951
10/11/2009 21.41p 21.16p 18.92p 19.91p 59997
09/11/2009 21.41p 21.66p 21.41p 21.41p 10302
06/11/2009 21.41p 21.41p 21.04p 21.41p 1004
05/11/2009 21.41p 21.41p 21.04p 21.41p 773
04/11/2009 21.41p 21.41p 21.41p 21.41p 0
03/11/2009 21.41p 21.41p 21.41p 21.41p 0
02/11/2009 21.41p 21.66p 21.41p 21.41p 2009
30/10/2009 21.41p 21.61p 21.41p 21.41p 207
29/10/2009 21.41p 21.61p 21.04p 21.41p 2343
28/10/2009 21.41p 21.41p 21.04p 21.41p 145
27/10/2009 21.41p 21.66p 21.41p 21.41p 9078
26/10/2009 23.15p 22.60p 20.91p 21.41p 87625
23/10/2009 22.90p 23.15p 22.90p 23.15p 13098
22/10/2009 23.40p 23.28p 22.90p 22.90p 11746
21/10/2009 24.89p 24.89p 22.40p 23.40p 42690
20/10/2009 25.89p 26.88p 23.90p 24.89p 51154
19/10/2009 26.39p 26.88p 24.89p 24.89p 56779
16/10/2009 24.40p 27.88p 24.89p 26.39p 128316
15/10/2009 20.41p 27.43p 19.69p 24.40p 195692
14/10/2009 20.41p 20.04p 19.93p 20.41p 22094
13/10/2009 20.16p 20.41p 19.42p 20.41p 71987
12/10/2009 20.41p 20.41p 19.91p 20.41p 64318
09/10/2009 20.16p 20.36p 20.16p 20.16p 10043
08/10/2009 19.91p 20.16p 19.61p 20.16p 10043
07/10/2009 19.91p 19.91p 19.18p 19.91p 17445
06/10/2009 19.67p 19.91p 19.67p 19.91p 452
05/10/2009 19.91p 19.67p 18.92p 19.67p 1287
02/10/2009 19.91p 19.91p 18.92p 19.91p 7030
01/10/2009 19.91p 19.91p 19.91p 19.91p 0
30/09/2009 20.16p 19.91p 18.92p 19.91p 2348
29/09/2009 20.16p 20.91p 18.92p 20.16p 33557
28/09/2009 21.16p 21.16p 20.16p 20.16p 0
25/09/2009 21.16p 20.41p 20.41p 21.16p 14005
24/09/2009 21.16p 21.16p 20.41p 21.16p 36283
23/09/2009 21.16p 21.16p 20.61p 21.16p 1004
22/09/2009 21.16p 21.41p 20.61p 21.16p 16357
21/09/2009 20.66p 21.16p 20.41p 21.16p 50114

*Close Price adjusted for both dividends and splits