Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2021 91.00p 92.96p 90.00p 91.00p 64457
24/02/2021 91.00p 92.90p 90.00p 91.00p 37363
23/02/2021 91.00p 91.70p 90.00p 91.00p 72791
22/02/2021 91.00p 91.85p 90.00p 91.00p 208030
19/02/2021 91.00p 91.93p 90.00p 90.50p 58421
18/02/2021 91.00p 92.80p 90.00p 91.00p 579020
17/02/2021 91.00p 92.90p 89.00p 91.00p 656518
16/02/2021 91.50p 92.90p 90.00p 91.00p 76417
15/02/2021 91.50p 92.75p 89.55p 91.00p 140928
12/02/2021 90.50p 92.87p 90.00p 90.00p 410928
11/02/2021 90.50p 91.22p 88.13p 90.50p 39488
10/02/2021 90.50p 92.87p 88.13p 90.50p 46383
09/02/2021 90.50p 92.80p 89.75p 90.50p 62665
08/02/2021 90.50p 91.90p 88.05p 90.50p 50584
05/02/2021 90.50p 92.29p 89.15p 90.50p 68047
04/02/2021 90.50p 92.44p 88.00p 90.50p 49114
03/02/2021 90.50p 93.00p 88.55p 90.50p 53455
02/02/2021 90.50p 92.40p 89.99p 90.50p 11591
01/02/2021 90.50p 92.40p 89.10p 90.50p 60361
29/01/2021 90.50p 91.80p 88.20p 90.50p 60165
28/01/2021 90.50p 91.00p 88.00p 90.50p 82421
27/01/2021 92.00p 92.37p 90.00p 90.50p 250915
26/01/2021 93.00p 93.77p 90.00p 92.00p 54915
25/01/2021 93.00p 94.90p 92.40p 93.00p 100962
22/01/2021 93.00p 94.96p 91.63p 93.00p 124389
21/01/2021 93.00p 95.00p 92.44p 93.00p 79999
20/01/2021 92.50p 94.95p 92.12p 92.50p 26732
19/01/2021 90.00p 94.49p 88.99p 92.50p 154615
18/01/2021 90.00p 91.75p 88.04p 90.00p 73744
15/01/2021 89.50p 91.00p 88.00p 90.00p 131337
14/01/2021 89.50p 90.89p 88.00p 89.50p 24697
13/01/2021 89.00p 90.90p 88.00p 89.50p 69227
12/01/2021 92.50p 92.50p 88.00p 89.00p 139179
11/01/2021 92.50p 93.00p 88.31p 92.50p 270179
08/01/2021 92.50p 93.90p 91.51p 92.50p 58391
07/01/2021 93.00p 94.00p 91.25p 93.00p 51665
06/01/2021 96.00p 96.00p 90.00p 93.00p 188542
05/01/2021 96.00p 96.59p 93.00p 96.00p 90527
04/01/2021 95.00p 98.00p 93.04p 96.00p 71611
31/12/2020 94.50p 96.40p 92.21p 94.50p 3302
30/12/2020 94.00p 96.95p 92.21p 94.50p 28647
29/12/2020 91.50p 95.00p 90.10p 94.00p 64756
24/12/2020 91.00p 91.40p 89.82p 91.00p 67778
23/12/2020 91.00p 92.00p 89.82p 91.00p 44511
22/12/2020 90.00p 92.00p 89.50p 92.00p 283623
21/12/2020 90.00p 90.25p 89.02p 90.00p 82714
18/12/2020 90.50p 90.98p 89.00p 90.00p 137163
17/12/2020 91.50p 91.59p 89.25p 90.50p 120330
16/12/2020 91.50p 91.90p 90.00p 91.50p 109721
15/12/2020 92.50p 92.70p 90.00p 91.50p 875510
14/12/2020 94.50p 94.50p 91.00p 92.50p 147102
11/12/2020 95.50p 97.00p 92.00p 94.50p 119826
10/12/2020 100.00p 100.00p 94.00p 95.50p 83724
09/12/2020 101.50p 101.50p 98.00p 100.00p 68634
08/12/2020 101.50p 101.50p 99.25p 101.50p 100611
07/12/2020 98.50p 105.00p 98.00p 101.50p 149234
04/12/2020 90.50p 100.07p 90.50p 97.50p 189134
03/12/2020 89.00p 93.00p 88.63p 90.50p 202765
02/12/2020 89.50p 91.20p 88.00p 90.00p 88725
01/12/2020 89.50p 89.80p 88.65p 89.50p 16164
30/11/2020 89.50p 90.94p 88.51p 89.50p 134212
27/11/2020 89.50p 90.00p 88.03p 89.50p 48037
26/11/2020 91.50p 91.50p 88.06p 89.50p 68568
25/11/2020 91.50p 95.00p 90.00p 91.50p 107451
24/11/2020 91.50p 91.50p 90.00p 91.50p 79855
23/11/2020 91.50p 91.50p 90.00p 90.00p 93852
20/11/2020 92.50p 92.55p 90.00p 91.50p 44228
19/11/2020 92.50p 92.60p 90.00p 92.50p 31758
18/11/2020 92.50p 94.00p 90.00p 92.50p 62172
17/11/2020 89.50p 95.00p 89.50p 89.80p 117725
16/11/2020 85.00p 90.00p 85.00p 87.50p 93992
13/11/2020 85.00p 87.40p 84.53p 85.00p 76059
12/11/2020 82.50p 87.00p 80.51p 85.00p 80149
10/11/2020 76.00p 77.50p 74.36p 76.00p 28716
09/11/2020 75.50p 78.00p 74.00p 76.00p 208828
06/11/2020 75.00p 77.40p 73.00p 75.50p 133973
05/11/2020 75.50p 75.50p 73.05p 75.00p 65088
04/11/2020 75.50p 78.00p 73.00p 74.00p 398446
03/11/2020 76.00p 77.20p 73.05p 75.50p 117220
02/11/2020 74.00p 74.60p 73.02p 74.00p 265659
30/10/2020 74.50p 75.38p 73.00p 74.00p 77986
29/10/2020 76.50p 77.80p 73.55p 74.50p 88186
28/10/2020 76.50p 77.19p 75.00p 76.50p 78568
27/10/2020 76.50p 77.40p 75.25p 76.50p 66937
26/10/2020 76.50p 77.85p 75.20p 76.50p 42922
23/10/2020 78.50p 78.50p 75.15p 76.50p 76585
22/10/2020 79.50p 81.50p 77.00p 78.50p 150256
21/10/2020 80.00p 81.15p 78.04p 79.50p 47191
20/10/2020 80.00p 81.15p 78.10p 80.00p 207692
19/10/2020 80.00p 81.15p 78.10p 80.00p 92273
16/10/2020 80.50p 81.20p 78.04p 80.00p 40673
15/10/2020 82.50p 82.50p 78.00p 80.50p 107435
14/10/2020 83.50p 84.39p 80.22p 82.50p 33632
13/10/2020 83.50p 84.75p 82.00p 83.50p 45923
12/10/2020 83.50p 85.00p 82.60p 83.50p 83709
09/10/2020 83.50p 84.70p 82.00p 83.50p 82106
08/10/2020 83.50p 83.90p 82.00p 83.50p 57859
07/10/2020 83.50p 84.65p 82.00p 83.50p 50236
06/10/2020 84.50p 85.75p 82.05p 83.50p 54204
05/10/2020 84.50p 86.95p 82.56p 84.50p 963384
02/10/2020 82.50p 86.90p 80.00p 84.50p 45301
01/10/2020 82.50p 84.40p 80.00p 82.50p 33655
30/09/2020 84.50p 86.55p 80.00p 82.50p 35810
29/09/2020 83.50p 86.00p 81.85p 84.50p 49846
28/09/2020 82.50p 85.95p 81.00p 83.50p 32568
25/09/2020 80.50p 84.90p 80.50p 82.50p 63052
24/09/2020 78.50p 82.95p 76.00p 80.50p 40300
23/09/2020 78.00p 80.00p 76.00p 78.50p 40843
22/09/2020 77.50p 79.90p 75.00p 78.00p 141483
21/09/2020 83.50p 83.50p 76.10p 77.50p 60579
18/09/2020 83.50p 85.00p 82.03p 83.50p 49842
17/09/2020 84.50p 85.55p 82.85p 84.50p 28919
16/09/2020 84.50p 84.89p 82.00p 84.50p 46649
15/09/2020 84.50p 85.25p 82.00p 84.50p 17840
14/09/2020 84.50p 86.65p 82.61p 84.50p 25348
11/09/2020 85.00p 86.65p 82.55p 84.50p 16391
10/09/2020 84.50p 85.00p 82.00p 85.00p 55732
09/09/2020 84.50p 87.00p 82.00p 84.50p 70787
08/09/2020 88.00p 88.25p 82.55p 84.50p 60549
07/09/2020 88.50p 88.68p 86.00p 88.00p 22226
04/09/2020 88.50p 90.58p 85.00p 88.00p 50150
03/09/2020 91.50p 91.50p 87.00p 88.50p 78072
02/09/2020 93.00p 93.00p 90.00p 91.50p 33578
01/09/2020 93.00p 95.35p 90.00p 93.00p 87390
28/08/2020 93.00p 95.40p 90.11p 93.00p 68865
27/08/2020 93.00p 94.00p 90.06p 93.00p 24333
26/08/2020 93.00p 95.75p 90.66p 93.00p 170588
25/08/2020 92.50p 95.96p 92.50p 95.00p 84450
24/08/2020 93.00p 95.00p 93.00p 93.50p 67462
21/08/2020 93.50p 95.00p 92.60p 93.50p 62404
20/08/2020 92.00p 94.96p 91.00p 93.50p 72354
19/08/2020 87.50p 92.77p 87.14p 91.50p 734918
18/08/2020 84.00p 90.00p 83.13p 87.50p 131080
17/08/2020 80.50p 85.00p 78.58p 84.00p 712863
14/08/2020 78.50p 82.00p 78.00p 80.00p 54828
13/08/2020 77.50p 81.65p 77.50p 78.50p 957127
12/08/2020 79.00p 80.00p 75.05p 77.50p 133648
11/08/2020 82.00p 82.20p 77.03p 78.50p 107491
10/08/2020 81.50p 83.49p 80.11p 82.00p 169907
07/08/2020 77.50p 83.00p 77.00p 81.50p 298836
06/08/2020 77.00p 78.40p 75.50p 77.50p 135441
05/08/2020 77.00p 77.88p 74.11p 77.00p 108359
04/08/2020 76.00p 78.88p 75.05p 77.00p 104439
03/08/2020 75.00p 76.96p 74.40p 75.00p 66707
31/07/2020 75.00p 76.68p 74.51p 75.00p 112466
30/07/2020 75.00p 77.00p 75.00p 75.00p 109200
29/07/2020 75.00p 77.00p 75.00p 75.00p 98876
28/07/2020 73.00p 77.00p 73.00p 75.00p 136652
27/07/2020 73.50p 76.00p 70.00p 73.00p 129935
24/07/2020 73.00p 76.00p 70.00p 73.50p 77323
23/07/2020 74.50p 74.90p 72.18p 73.00p 67966
22/07/2020 75.00p 76.00p 73.00p 74.50p 53884
21/07/2020 74.00p 76.00p 73.50p 75.00p 98635
20/07/2020 74.00p 76.50p 72.18p 74.00p 180994
17/07/2020 74.00p 76.50p 72.13p 74.00p 28945
16/07/2020 73.50p 76.50p 72.11p 74.00p 16233
15/07/2020 71.50p 76.00p 71.25p 73.50p 116609
14/07/2020 75.00p 75.00p 71.00p 71.00p 149141
13/07/2020 75.00p 75.90p 73.00p 75.50p 130539
10/07/2020 75.00p 76.00p 74.74p 75.00p 55910
09/07/2020 74.50p 75.96p 74.50p 75.00p 155699
08/07/2020 78.50p 78.50p 73.21p 74.50p 67151
07/07/2020 78.50p 78.90p 75.00p 78.50p 27598
06/07/2020 80.00p 80.65p 75.40p 78.50p 57094
03/07/2020 81.00p 82.70p 77.12p 80.00p 133885
02/07/2020 75.00p 83.00p 75.00p 81.00p 251794
29/06/2020 79.00p 79.00p 72.00p 75.00p 191443
26/06/2020 79.50p 80.98p 76.00p 79.00p 312220
25/06/2020 82.50p 82.85p 78.00p 79.50p 118886
24/06/2020 82.50p 83.14p 79.00p 82.50p 274157
23/06/2020 82.50p 83.24p 80.35p 82.50p 113528
22/06/2020 82.50p 84.90p 80.55p 82.50p 151623
19/06/2020 82.50p 85.00p 81.00p 83.00p 166419
18/06/2020 82.50p 85.00p 80.00p 82.50p 205543
17/06/2020 82.50p 84.00p 80.60p 82.50p 73367
16/06/2020 84.00p 85.09p 80.40p 82.50p 185762
15/06/2020 85.00p 88.20p 82.00p 84.00p 44641
12/06/2020 87.50p 87.50p 82.00p 85.00p 170107
11/06/2020 87.50p 89.90p 85.22p 87.50p 116403
10/06/2020 87.50p 89.00p 84.80p 87.50p 134606
09/06/2020 87.50p 87.77p 85.00p 87.50p 19239
08/06/2020 87.50p 90.00p 86.00p 87.50p 105956
05/06/2020 87.50p 89.90p 85.00p 87.50p 152566
04/06/2020 88.50p 89.48p 85.10p 87.50p 123126
03/06/2020 88.50p 90.00p 87.03p 88.50p 206236
02/06/2020 88.50p 89.77p 87.37p 88.50p 56634
01/06/2020 88.50p 90.00p 87.00p 88.50p 198160
27/05/2020 89.50p 90.30p 82.55p 86.00p 482578
26/05/2020 93.00p 93.00p 87.00p 90.00p 234611
22/05/2020 92.50p 95.00p 91.00p 93.00p 112419
21/05/2020 94.00p 94.90p 86.00p 92.50p 235995
20/05/2020 100.50p 100.50p 96.00p 98.00p 134692
19/05/2020 99.00p 101.00p 99.00p 100.50p 59026
18/05/2020 99.00p 100.00p 97.50p 99.00p 49897
15/05/2020 99.00p 101.00p 96.00p 99.00p 40218
14/05/2020 106.50p 106.50p 96.12p 99.00p 74624
13/05/2020 106.50p 106.80p 103.82p 106.50p 25098
12/05/2020 106.50p 107.80p 103.00p 106.50p 101281
11/05/2020 101.50p 109.25p 101.11p 106.50p 67558
07/05/2020 99.50p 102.00p 99.00p 101.50p 52307

*Close Price adjusted for both dividends and splits