Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2018 77.00p 77.84p 76.20p 77.20p 5561
03/10/2018 76.50p 78.00p 76.40p 77.00p 38756
02/10/2018 76.00p 77.78p 75.18p 76.50p 58196
01/10/2018 76.00p 76.44p 75.28p 76.00p 16341
28/09/2018 76.00p 76.70p 76.00p 76.00p 5000
27/09/2018 76.50p 76.50p 75.00p 76.00p 82861
26/09/2018 76.00p 76.80p 75.70p 76.50p 17547
25/09/2018 76.00p 76.00p 75.04p 76.00p 1960
24/09/2018 76.00p 76.80p 76.00p 76.00p 1295
21/09/2018 76.00p 76.00p 75.33p 76.00p 150
20/09/2018 77.00p 78.00p 75.00p 76.00p 40544
19/09/2018 77.00p 78.00p 76.00p 77.00p 18567
18/09/2018 76.00p 77.86p 75.10p 77.00p 24874
17/09/2018 76.00p 76.88p 75.55p 76.00p 23369
14/09/2018 76.00p 77.00p 75.10p 76.00p 50869
13/09/2018 76.00p 76.00p 76.00p 76.00p 0
12/09/2018 76.00p 76.00p 76.00p 76.00p 0
11/09/2018 76.00p 76.00p 75.25p 76.00p 2763
10/09/2018 75.00p 76.00p 75.00p 76.00p 18901
07/09/2018 75.00p 76.00p 75.00p 75.00p 26218
06/09/2018 75.00p 75.60p 74.20p 75.00p 52195
05/09/2018 75.00p 75.00p 75.00p 75.00p 0
04/09/2018 75.00p 75.60p 74.00p 75.00p 19478
03/09/2018 75.50p 75.85p 74.15p 75.00p 1321870
31/08/2018 77.50p 77.60p 74.20p 75.50p 83420
30/08/2018 78.50p 78.50p 77.00p 77.50p 25000
29/08/2018 78.50p 78.50p 77.51p 78.50p 358
28/08/2018 77.50p 78.60p 76.58p 78.50p 75181
24/08/2018 77.80p 78.49p 77.00p 77.50p 14291
23/08/2018 77.80p 78.49p 77.80p 77.80p 5701
22/08/2018 77.80p 78.88p 77.00p 77.80p 4347
21/08/2018 77.50p 78.85p 76.30p 77.80p 914441
20/08/2018 76.00p 79.00p 76.00p 77.50p 73278
17/08/2018 75.20p 76.90p 75.00p 76.00p 52650
16/08/2018 75.00p 76.00p 75.00p 75.20p 37878
15/08/2018 75.20p 75.90p 74.64p 75.00p 9053
14/08/2018 75.00p 75.39p 74.64p 75.20p 22396
13/08/2018 74.50p 75.45p 74.30p 75.00p 44076
10/08/2018 73.50p 73.50p 72.50p 73.50p 1752
09/08/2018 73.50p 74.32p 72.50p 73.50p 19673
08/08/2018 73.50p 73.50p 72.50p 73.50p 4966
07/08/2018 73.50p 73.50p 73.50p 73.50p 1580
06/08/2018 73.50p 74.55p 73.50p 73.50p 737
03/08/2018 73.00p 73.50p 73.00p 73.50p 7043
02/08/2018 73.00p 73.49p 72.00p 73.00p 7804
01/08/2018 73.00p 73.60p 72.10p 73.00p 42126
31/07/2018 73.50p 73.50p 72.00p 73.00p 69821
30/07/2018 73.50p 74.40p 72.10p 73.50p 67539
27/07/2018 75.00p 75.00p 72.10p 73.50p 58123
26/07/2018 75.00p 75.00p 74.05p 75.00p 5244
25/07/2018 75.00p 75.00p 74.05p 75.00p 776342
24/07/2018 74.50p 75.00p 74.50p 75.00p 30000
23/07/2018 74.50p 74.80p 74.05p 74.50p 34631
20/07/2018 74.50p 74.50p 74.20p 74.50p 7258
19/07/2018 74.00p 74.80p 74.00p 74.50p 27850
18/07/2018 74.00p 74.60p 73.40p 74.00p 6181
17/07/2018 74.50p 75.40p 73.40p 74.00p 24527
16/07/2018 74.50p 75.00p 73.20p 74.50p 27049
13/07/2018 74.50p 74.90p 73.60p 74.50p 5429
12/07/2018 74.50p 74.90p 73.30p 74.50p 16500
11/07/2018 74.50p 75.00p 74.50p 74.50p 2650
10/07/2018 74.00p 74.80p 73.00p 74.50p 40962
09/07/2018 74.00p 75.00p 73.35p 74.00p 83300
06/07/2018 75.00p 75.00p 74.00p 74.00p 19700
05/07/2018 75.00p 75.24p 74.00p 75.00p 5288
04/07/2018 75.00p 75.40p 74.20p 75.00p 28271
03/07/2018 77.00p 77.00p 74.00p 75.00p 47316
02/07/2018 77.50p 77.50p 76.00p 77.00p 28225
29/06/2018 77.50p 78.00p 76.50p 77.50p 21000
28/06/2018 77.50p 78.00p 76.55p 77.50p 6221
27/06/2018 77.50p 77.50p 76.55p 77.50p 3311
26/06/2018 77.50p 78.00p 76.55p 77.50p 7646
25/06/2018 77.50p 78.25p 76.55p 77.50p 4323
22/06/2018 77.50p 78.29p 76.00p 77.50p 16691
21/06/2018 77.50p 78.42p 76.22p 77.50p 36006
20/06/2018 77.50p 77.50p 76.05p 77.00p 75019
19/06/2018 77.50p 78.44p 76.15p 77.50p 9546
18/06/2018 78.00p 78.90p 76.05p 77.50p 63223
15/06/2018 78.00p 79.00p 77.68p 78.00p 21338
14/06/2018 76.50p 78.96p 76.50p 78.00p 34928
13/06/2018 76.50p 76.50p 75.62p 76.50p 14911
12/06/2018 76.50p 77.60p 75.80p 76.50p 30136
11/06/2018 76.50p 77.77p 75.61p 76.50p 101295
08/06/2018 77.00p 78.00p 76.00p 76.50p 33986
07/06/2018 76.50p 77.87p 76.00p 77.00p 8824
06/06/2018 77.00p 77.45p 75.66p 76.50p 29898
05/06/2018 77.50p 78.00p 75.00p 77.00p 344032
04/06/2018 73.00p 77.50p 72.30p 77.50p 203329
01/06/2018 72.00p 73.00p 71.85p 73.00p 78429
31/05/2018 73.70p 73.80p 71.00p 72.00p 225858
30/05/2018 77.00p 77.00p 68.31p 73.70p 463160
29/05/2018 77.00p 78.65p 76.50p 77.50p 93431
25/05/2018 77.00p 78.00p 76.30p 77.00p 36744
24/05/2018 74.50p 79.00p 74.50p 77.00p 191350
23/05/2018 74.30p 75.50p 73.21p 74.50p 274668
22/05/2018 75.50p 76.00p 73.00p 74.30p 38175
21/05/2018 76.00p 76.26p 75.00p 75.50p 105321
18/05/2018 76.50p 76.80p 75.09p 76.00p 50915
17/05/2018 76.50p 77.15p 75.00p 76.50p 19114
16/05/2018 77.50p 77.50p 75.02p 76.50p 61942
15/05/2018 77.50p 77.50p 76.31p 77.50p 15700
14/05/2018 79.00p 79.87p 77.00p 78.00p 62153
11/05/2018 79.00p 79.88p 78.36p 79.00p 18805
10/05/2018 79.00p 79.90p 78.31p 79.00p 35663
09/05/2018 79.50p 80.39p 78.21p 79.00p 9584
08/05/2018 79.50p 81.50p 79.10p 79.50p 63212
04/05/2018 80.50p 81.00p 79.00p 79.50p 60177
03/05/2018 81.00p 81.00p 79.60p 80.50p 78854
02/05/2018 79.00p 83.00p 79.00p 81.00p 328544
01/05/2018 76.00p 80.00p 76.00p 79.00p 89705
30/04/2018 76.00p 78.00p 75.61p 76.00p 49567
27/04/2018 76.00p 76.88p 75.00p 76.00p 14752
26/04/2018 76.00p 76.88p 74.11p 76.00p 103270
25/04/2018 74.50p 76.80p 74.50p 76.00p 66566
24/04/2018 74.50p 76.00p 73.35p 74.50p 27045
23/04/2018 74.50p 74.50p 73.21p 74.50p 32462
20/04/2018 75.00p 75.60p 73.21p 74.50p 55078
19/04/2018 77.00p 77.00p 73.60p 75.00p 126787
18/04/2018 74.00p 77.98p 74.00p 77.00p 249148
17/04/2018 73.50p 74.65p 73.44p 74.00p 24637
16/04/2018 74.50p 74.95p 73.00p 73.50p 60689
13/04/2018 71.50p 76.00p 71.50p 74.00p 235744
12/04/2018 69.50p 72.00p 68.51p 71.50p 126682
11/04/2018 69.50p 70.00p 69.50p 69.50p 30000
10/04/2018 71.00p 71.00p 68.38p 69.50p 70936
09/04/2018 71.00p 71.90p 70.00p 71.00p 138918
06/04/2018 71.00p 72.00p 70.51p 71.00p 84742
05/04/2018 69.00p 71.60p 69.00p 71.00p 79289
04/04/2018 69.50p 69.90p 68.00p 69.00p 99997
03/04/2018 69.50p 70.44p 68.32p 69.50p 46850
29/03/2018 71.00p 71.00p 68.00p 69.50p 162403
28/03/2018 71.00p 71.30p 70.00p 71.00p 23873
27/03/2018 71.50p 71.98p 70.10p 71.00p 91828
26/03/2018 72.00p 73.00p 71.00p 71.50p 103865
23/03/2018 68.00p 72.90p 67.50p 72.00p 114628
22/03/2018 68.00p 68.49p 67.10p 68.00p 47654
21/03/2018 68.00p 68.70p 67.50p 68.00p 26001
20/03/2018 68.20p 69.00p 67.50p 68.00p 183282
19/03/2018 68.00p 68.90p 67.22p 68.20p 47505
16/03/2018 68.00p 69.00p 67.22p 68.00p 43943
15/03/2018 66.50p 68.00p 66.50p 68.00p 63657
14/03/2018 66.50p 67.85p 66.50p 66.50p 20662
13/03/2018 66.50p 67.90p 65.78p 66.50p 29442
12/03/2018 66.50p 67.90p 66.00p 66.50p 82079
09/03/2018 65.00p 68.00p 65.00p 66.50p 101777
08/03/2018 65.00p 65.80p 64.55p 65.00p 49869
07/03/2018 65.00p 65.70p 64.30p 65.00p 23332
06/03/2018 65.00p 65.90p 64.40p 65.00p 40968
05/03/2018 65.00p 65.30p 64.02p 65.00p 39987
02/03/2018 64.70p 65.40p 64.00p 65.00p 85967
01/03/2018 64.70p 64.70p 64.01p 64.70p 30000
28/02/2018 64.00p 64.70p 63.25p 64.70p 77140
27/02/2018 64.00p 64.20p 63.25p 64.00p 16254
26/02/2018 64.00p 64.60p 64.00p 64.00p 28346
23/02/2018 64.00p 64.20p 63.00p 64.00p 46542
22/02/2018 62.50p 64.60p 61.30p 64.00p 93317
21/02/2018 62.50p 63.24p 61.30p 62.50p 22397
20/02/2018 62.50p 63.24p 61.75p 62.50p 6833
19/02/2018 62.50p 63.30p 61.50p 62.50p 76810
16/02/2018 62.50p 62.50p 61.75p 62.50p 4876
15/02/2018 61.00p 62.90p 61.00p 62.50p 42426
14/02/2018 61.00p 61.00p 60.00p 61.00p 16475
13/02/2018 61.00p 61.00p 60.00p 61.00p 55565
12/02/2018 61.00p 61.80p 60.00p 61.00p 104269
09/02/2018 61.00p 61.80p 60.21p 61.00p 88682
08/02/2018 61.50p 61.50p 60.21p 61.00p 17416
07/02/2018 61.50p 62.16p 61.50p 61.50p 10585
06/02/2018 63.00p 63.00p 61.00p 61.50p 35956
05/02/2018 65.00p 65.00p 63.30p 64.00p 292221
02/02/2018 65.00p 65.40p 64.16p 65.00p 17626
01/02/2018 65.00p 65.80p 64.13p 65.00p 22084
31/01/2018 65.20p 65.84p 64.48p 65.00p 22482
30/01/2018 65.20p 65.20p 64.48p 65.20p 64161
29/01/2018 65.20p 65.20p 64.48p 65.20p 37755
26/01/2018 65.00p 65.30p 64.10p 65.20p 60917
25/01/2018 64.00p 65.44p 63.58p 65.00p 323300
24/01/2018 64.00p 65.00p 63.55p 64.00p 88109
23/01/2018 63.00p 64.90p 62.44p 64.00p 570482
22/01/2018 63.00p 64.00p 62.00p 63.00p 60229
19/01/2018 62.00p 64.00p 61.25p 63.00p 65940
18/01/2018 62.00p 62.90p 61.25p 62.00p 5162
17/01/2018 62.00p 62.98p 61.15p 62.00p 36035
16/01/2018 62.00p 62.45p 61.21p 62.00p 9446
15/01/2018 62.00p 63.00p 61.10p 62.00p 26912
12/01/2018 61.50p 63.00p 61.00p 62.00p 34116
11/01/2018 61.00p 62.00p 60.11p 61.00p 59247
10/01/2018 60.50p 61.90p 60.31p 61.00p 19046
09/01/2018 61.00p 61.00p 59.21p 60.50p 114142
08/01/2018 61.00p 61.44p 60.00p 61.00p 124443
05/01/2018 58.70p 61.80p 58.70p 61.00p 138814
04/01/2018 58.50p 59.85p 57.56p 58.50p 26668
03/01/2018 58.00p 58.90p 57.38p 58.50p 67263
02/01/2018 58.00p 58.10p 57.00p 58.00p 83722
29/12/2017 58.25p 58.40p 57.50p 58.25p 9856
28/12/2017 58.25p 58.25p 58.25p 58.25p 0
27/12/2017 58.25p 59.00p 57.87p 58.25p 29399
22/12/2017 58.25p 58.25p 57.87p 58.25p 1000
21/12/2017 58.25p 59.00p 57.87p 58.25p 16167
20/12/2017 58.25p 58.66p 57.73p 58.25p 43431
19/12/2017 60.00p 60.00p 57.00p 58.25p 121695

*Close Price adjusted for both dividends and splits