Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 82.00p 84.20p 80.00p 83.00p 90771
30/09/2022 81.50p 84.00p 81.50p 82.00p 173965
29/09/2022 81.50p 83.00p 80.00p 81.50p 48993
28/09/2022 83.50p 84.00p 80.31p 81.50p 475255
27/09/2022 77.50p 83.95p 73.44p 83.50p 631894
26/09/2022 91.00p 91.30p 86.50p 88.50p 305429
23/09/2022 95.00p 95.48p 90.00p 91.00p 164506
22/09/2022 95.00p 95.00p 94.30p 95.00p 32650
21/09/2022 97.00p 97.00p 94.78p 95.00p 508080
20/09/2022 98.00p 98.28p 96.00p 97.00p 69362
16/09/2022 98.50p 98.50p 97.00p 98.00p 17759
15/09/2022 98.50p 98.50p 97.00p 98.50p 12632
14/09/2022 98.50p 98.92p 97.03p 98.50p 34521
13/09/2022 99.50p 99.50p 97.15p 98.50p 151658
12/09/2022 99.50p 99.50p 97.60p 99.50p 22843
09/09/2022 100.00p 100.00p 97.25p 99.50p 65948
08/09/2022 100.50p 100.50p 99.00p 100.50p 45053
07/09/2022 100.50p 100.50p 99.00p 100.50p 25599
06/09/2022 100.50p 100.50p 99.03p 100.50p 20415
05/09/2022 102.50p 102.50p 99.03p 100.50p 92127
02/09/2022 102.50p 102.75p 100.00p 102.50p 230529
01/09/2022 102.50p 102.50p 100.55p 102.50p 18269
31/08/2022 102.50p 102.50p 100.05p 102.50p 85503
30/08/2022 102.50p 102.50p 100.50p 102.50p 33548
26/08/2022 102.50p 102.50p 100.50p 102.50p 17586
25/08/2022 102.50p 102.50p 100.50p 102.50p 18840
24/08/2022 102.50p 103.22p 101.65p 102.50p 43763
23/08/2022 102.50p 103.45p 101.65p 103.00p 94422
22/08/2022 102.50p 104.00p 102.25p 102.50p 52991
19/08/2022 101.50p 103.89p 101.10p 102.50p 175701
18/08/2022 101.50p 102.00p 100.05p 101.50p 2090744
17/08/2022 101.50p 102.35p 100.03p 101.50p 70993
16/08/2022 101.50p 101.50p 100.00p 101.50p 105654
15/08/2022 101.50p 101.75p 100.00p 101.50p 46470
12/08/2022 101.50p 101.50p 100.00p 101.50p 47690
11/08/2022 101.50p 101.53p 100.10p 101.50p 10844
10/08/2022 101.50p 101.50p 100.03p 101.50p 9240
09/08/2022 101.50p 101.50p 100.95p 101.50p 95442
08/08/2022 102.50p 102.50p 98.79p 101.50p 77146
05/08/2022 102.50p 103.00p 101.12p 102.50p 62421
04/08/2022 102.50p 103.17p 101.00p 102.50p 84976
03/08/2022 102.50p 105.00p 100.75p 102.50p 67138
02/08/2022 102.50p 103.50p 100.81p 102.50p 24942
01/08/2022 102.50p 103.00p 100.75p 102.50p 20709
29/07/2022 102.50p 102.60p 101.05p 102.50p 10149
28/07/2022 102.50p 102.75p 100.00p 102.50p 350385
27/07/2022 102.50p 102.60p 102.00p 102.00p 84015
26/07/2022 101.00p 102.70p 100.25p 102.50p 63192
25/07/2022 99.50p 101.86p 99.50p 101.00p 98484
22/07/2022 99.00p 101.00p 99.00p 99.50p 121132
21/07/2022 99.50p 100.80p 97.04p 99.00p 159357
20/07/2022 102.50p 102.50p 98.25p 99.50p 49046
19/07/2022 102.50p 102.50p 100.00p 102.50p 360990
18/07/2022 101.50p 103.00p 100.00p 101.50p 191647
15/07/2022 101.50p 103.00p 100.00p 101.50p 30370
14/07/2022 101.50p 102.89p 100.00p 101.50p 1183122
13/07/2022 101.50p 102.18p 101.50p 101.50p 5720
12/07/2022 101.50p 102.55p 100.54p 101.50p 58163
11/07/2022 101.50p 102.60p 100.48p 101.50p 32026
08/07/2022 102.00p 102.70p 100.00p 101.50p 115982
07/07/2022 102.00p 103.00p 100.28p 102.00p 24914
06/07/2022 102.00p 103.00p 100.28p 102.00p 13957
05/07/2022 102.00p 103.25p 100.00p 102.00p 45144
04/07/2022 105.50p 105.50p 100.04p 102.00p 1920263
01/07/2022 106.50p 106.50p 103.00p 105.50p 41829
30/06/2022 106.50p 106.50p 105.03p 106.50p 18718
29/06/2022 106.50p 107.68p 105.00p 106.50p 281790
28/06/2022 108.00p 109.65p 105.65p 106.50p 71504
27/06/2022 108.00p 108.25p 106.50p 108.00p 50263
24/06/2022 108.00p 109.65p 106.00p 108.00p 80037
23/06/2022 105.50p 109.00p 103.05p 108.00p 183232
22/06/2022 105.00p 107.95p 105.00p 105.50p 88406
21/06/2022 105.00p 106.40p 103.55p 105.00p 41108
20/06/2022 106.00p 106.70p 103.00p 105.00p 66166
17/06/2022 106.00p 106.67p 105.08p 106.00p 58388
16/06/2022 106.50p 107.45p 105.50p 106.00p 29658
15/06/2022 106.00p 107.78p 105.00p 106.50p 180511
14/06/2022 107.50p 107.50p 105.00p 106.00p 109940
13/06/2022 104.00p 110.00p 103.02p 107.50p 326321
10/06/2022 106.00p 106.00p 104.00p 104.00p 64636
09/06/2022 107.50p 109.00p 106.00p 106.00p 74232
08/06/2022 111.50p 111.50p 106.51p 107.50p 37488
07/06/2022 112.50p 112.50p 109.00p 111.50p 160157
06/06/2022 99.50p 114.89p 99.50p 112.50p 740898
01/06/2022 99.00p 100.50p 98.28p 99.50p 48061
31/05/2022 100.50p 100.75p 98.00p 99.00p 272935
27/05/2022 78.50p 80.00p 77.00p 78.50p 228687
26/05/2022 78.50p 79.19p 78.50p 78.50p 66841
25/05/2022 78.50p 80.00p 78.00p 78.50p 339217
24/05/2022 76.50p 79.97p 75.00p 78.50p 137882
23/05/2022 76.50p 77.45p 75.00p 76.50p 75160
20/05/2022 76.50p 78.00p 75.03p 76.50p 199896
19/05/2022 78.00p 78.00p 75.00p 76.50p 58919
18/05/2022 78.50p 78.50p 77.00p 78.50p 106259
17/05/2022 79.00p 79.00p 78.02p 78.50p 93732
16/05/2022 79.00p 79.98p 78.00p 79.00p 65338
13/05/2022 79.50p 80.70p 78.00p 79.00p 155208
12/05/2022 79.50p 81.28p 78.00p 79.50p 49531
11/05/2022 79.50p 80.00p 78.00p 79.50p 262685
10/05/2022 80.00p 80.50p 79.00p 79.50p 214380
09/05/2022 85.00p 85.00p 78.00p 80.50p 189315
06/05/2022 86.50p 86.50p 84.00p 85.50p 63569
05/05/2022 87.00p 88.00p 86.02p 87.00p 32575
04/05/2022 88.00p 90.00p 86.00p 87.00p 185545
03/05/2022 89.00p 89.75p 87.00p 88.00p 444335
29/04/2022 92.00p 92.72p 88.00p 89.00p 212525
28/04/2022 94.50p 94.50p 90.00p 92.00p 46991
27/04/2022 94.50p 94.92p 93.00p 94.50p 123679
26/04/2022 94.50p 94.92p 93.25p 94.50p 171913
25/04/2022 97.00p 97.00p 93.21p 94.00p 90059
22/04/2022 97.00p 97.25p 96.00p 97.00p 95045
21/04/2022 97.00p 97.25p 96.00p 97.00p 60046
20/04/2022 97.50p 97.50p 96.00p 97.00p 190898
19/04/2022 98.00p 100.00p 96.25p 97.50p 95704
14/04/2022 98.00p 99.00p 96.00p 98.00p 179178
13/04/2022 98.00p 100.00p 96.40p 100.00p 18843
12/04/2022 98.00p 98.00p 96.64p 98.00p 18954
11/04/2022 98.00p 98.50p 97.00p 98.00p 182784
08/04/2022 98.50p 100.90p 97.13p 98.00p 37019
07/04/2022 98.50p 100.00p 97.13p 99.80p 42776
06/04/2022 97.50p 100.00p 96.82p 98.50p 55665
05/04/2022 97.00p 98.00p 96.33p 98.00p 30117
04/04/2022 96.50p 97.98p 95.80p 97.00p 76937
01/04/2022 96.50p 96.89p 95.63p 96.50p 39517
31/03/2022 96.00p 97.70p 95.00p 96.50p 108580
30/03/2022 96.00p 96.36p 95.00p 96.00p 241252
29/03/2022 98.50p 98.89p 95.00p 97.00p 321682
28/03/2022 99.00p 99.52p 97.04p 98.50p 31330
25/03/2022 101.50p 101.50p 98.20p 99.00p 63018
24/03/2022 102.50p 102.50p 99.00p 101.50p 29159
23/03/2022 102.50p 102.50p 100.00p 102.50p 43667
22/03/2022 102.50p 102.50p 100.50p 102.50p 44988
21/03/2022 102.50p 102.67p 101.30p 102.50p 53395
18/03/2022 102.50p 103.40p 101.00p 102.50p 93069
17/03/2022 102.50p 103.41p 100.66p 102.50p 58199
16/03/2022 102.50p 102.75p 100.00p 102.50p 30971
15/03/2022 102.50p 105.00p 100.00p 102.50p 110233
14/03/2022 103.50p 103.50p 100.25p 102.50p 56533
11/03/2022 104.50p 105.00p 99.00p 103.50p 114484
10/03/2022 104.50p 105.00p 102.00p 102.00p 113636
09/03/2022 103.50p 105.00p 103.50p 104.50p 39619
08/03/2022 103.50p 104.25p 102.00p 103.50p 128336
07/03/2022 106.50p 108.00p 102.00p 103.50p 143216
04/03/2022 107.50p 109.00p 105.05p 107.50p 68411
03/03/2022 107.50p 109.21p 105.05p 107.50p 46461
02/03/2022 107.50p 107.95p 105.00p 107.50p 22817
01/03/2022 107.50p 108.20p 105.00p 107.50p 71223
28/02/2022 107.50p 108.75p 105.11p 107.50p 13617
25/02/2022 105.00p 110.00p 105.00p 107.50p 84119
24/02/2022 108.50p 109.00p 103.90p 105.00p 63467
23/02/2022 106.00p 110.18p 103.00p 109.00p 157847
22/02/2022 111.00p 111.00p 103.00p 106.00p 107499
21/02/2022 111.00p 111.98p 110.00p 111.00p 36349
18/02/2022 112.50p 114.40p 110.27p 111.00p 395866
17/02/2022 112.50p 113.50p 110.05p 112.50p 109506
16/02/2022 112.50p 112.50p 110.05p 112.50p 96584
15/02/2022 112.50p 114.00p 110.75p 112.50p 48129
14/02/2022 112.50p 112.50p 110.65p 112.50p 50465
11/02/2022 112.50p 115.00p 112.25p 112.50p 98055
10/02/2022 112.50p 114.00p 110.00p 112.50p 73759
09/02/2022 112.50p 114.00p 110.85p 112.50p 70332
08/02/2022 114.00p 114.50p 110.00p 112.50p 40348
07/02/2022 114.00p 115.00p 113.10p 114.00p 64679
04/02/2022 117.00p 118.00p 113.05p 114.00p 82190
03/02/2022 116.50p 119.00p 115.03p 117.00p 81937
02/02/2022 112.50p 117.50p 112.50p 116.50p 52279
01/02/2022 111.00p 114.95p 109.65p 112.50p 71693
31/01/2022 110.00p 112.90p 110.00p 111.00p 58541
28/01/2022 110.00p 112.00p 107.06p 110.00p 37597
27/01/2022 110.00p 112.88p 107.00p 110.00p 63508
26/01/2022 110.00p 111.44p 107.25p 110.00p 71152
25/01/2022 110.00p 111.00p 107.21p 110.00p 48493
24/01/2022 110.50p 110.85p 107.00p 110.00p 70051
21/01/2022 112.00p 112.00p 107.00p 110.50p 55671
20/01/2022 112.00p 112.58p 110.00p 112.00p 27337
19/01/2022 113.50p 113.50p 110.00p 112.00p 38022
18/01/2022 114.00p 114.70p 112.00p 113.50p 75367
17/01/2022 115.00p 115.20p 113.00p 114.00p 78494
14/01/2022 117.50p 118.25p 113.00p 114.50p 112149
13/01/2022 118.50p 119.50p 115.05p 117.50p 215589
12/01/2022 118.00p 120.00p 116.56p 118.50p 74929
10/01/2022 110.00p 113.25p 110.00p 112.00p 41410
07/01/2022 112.00p 112.00p 107.78p 110.00p 381747
06/01/2022 112.00p 114.00p 110.00p 112.00p 75640
05/01/2022 112.50p 112.70p 110.00p 112.00p 60914
04/01/2022 114.50p 114.59p 111.00p 112.50p 63842
31/12/2021 114.50p 114.72p 113.00p 114.50p 20219
30/12/2021 114.50p 115.00p 113.11p 114.50p 56079
29/12/2021 114.50p 114.95p 113.03p 114.50p 108315
24/12/2021 114.50p 114.95p 113.03p 114.50p 27662
23/12/2021 114.50p 115.25p 113.00p 114.50p 29996
22/12/2021 116.50p 116.60p 113.00p 114.50p 35153
21/12/2021 116.50p 118.00p 115.00p 116.50p 99401
20/12/2021 116.50p 117.19p 115.00p 116.50p 24132
17/12/2021 117.50p 117.97p 115.50p 116.50p 44413
16/12/2021 119.00p 119.95p 117.03p 118.50p 33816
15/12/2021 120.00p 120.20p 117.00p 119.00p 53113
14/12/2021 122.00p 122.00p 119.00p 120.50p 50431
13/12/2021 123.50p 123.50p 120.00p 120.00p 89784
10/12/2021 123.50p 123.50p 120.55p 123.50p 38449

*Close Price adjusted for both dividends and splits