Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/12/2017 60.75p 61.05p 59.10p 60.00p 27225
15/12/2017 60.75p 61.35p 60.00p 60.75p 12165
14/12/2017 60.75p 61.50p 60.00p 60.75p 50385
13/12/2017 61.00p 61.75p 60.40p 61.00p 36862
12/12/2017 61.00p 62.00p 60.11p 61.00p 70790
11/12/2017 61.50p 62.00p 60.31p 61.00p 64288
08/12/2017 61.50p 61.90p 60.00p 61.50p 171276
07/12/2017 61.50p 62.00p 61.00p 61.50p 60049
06/12/2017 63.00p 63.50p 61.00p 61.50p 210177
05/12/2017 64.00p 64.10p 62.00p 62.25p 63046
04/12/2017 64.00p 64.40p 63.65p 64.00p 51052
01/12/2017 63.75p 64.50p 63.16p 64.00p 62660
30/11/2017 63.75p 64.13p 63.16p 63.75p 7448
29/11/2017 63.75p 64.50p 63.12p 63.75p 10784
28/11/2017 63.75p 64.29p 63.65p 63.75p 111120
27/11/2017 63.75p 64.29p 63.65p 63.75p 47249
24/11/2017 63.75p 64.00p 63.65p 63.75p 27713
23/11/2017 63.75p 64.00p 63.00p 63.75p 22394
22/11/2017 63.75p 63.90p 63.00p 63.75p 34398
21/11/2017 63.75p 63.88p 63.00p 63.75p 17440
20/11/2017 63.75p 63.90p 62.00p 63.75p 18543
17/11/2017 63.75p 64.00p 63.00p 63.75p 80598
16/11/2017 63.75p 64.50p 63.30p 63.75p 86873
15/11/2017 63.75p 64.05p 63.00p 63.75p 39204
14/11/2017 63.50p 64.20p 62.50p 63.75p 2175896
13/11/2017 62.75p 64.00p 62.31p 63.50p 79509
10/11/2017 62.25p 63.20p 61.50p 62.75p 246390
09/11/2017 64.00p 64.15p 61.71p 62.25p 215342
08/11/2017 63.75p 64.36p 63.00p 64.00p 80187
07/11/2017 64.00p 64.30p 62.50p 63.75p 83187
06/11/2017 63.25p 64.00p 62.80p 64.00p 158294
03/11/2017 63.00p 64.00p 63.00p 63.25p 14263
02/11/2017 64.00p 64.38p 62.50p 63.00p 222124
01/11/2017 63.75p 64.38p 63.15p 64.00p 198198
31/10/2017 63.25p 64.20p 62.60p 63.75p 216596
30/10/2017 61.00p 64.40p 60.50p 63.25p 267850
27/10/2017 61.00p 62.00p 60.60p 61.25p 84513
26/10/2017 61.25p 61.35p 60.50p 61.00p 149174
25/10/2017 63.75p 64.00p 60.11p 61.25p 219596
24/10/2017 64.50p 65.62p 63.75p 63.75p 121049
23/10/2017 66.00p 68.00p 63.55p 64.50p 189351
20/10/2017 63.25p 68.70p 62.33p 65.75p 431077
19/10/2017 59.50p 64.00p 59.50p 63.00p 6594949
18/10/2017 58.75p 58.82p 58.00p 58.75p 49298
17/10/2017 58.75p 58.88p 58.01p 58.75p 31172
16/10/2017 58.75p 58.95p 58.07p 58.75p 16744
13/10/2017 58.75p 58.75p 58.75p 58.75p 19880
12/10/2017 58.75p 58.75p 58.75p 58.75p 52048
11/10/2017 58.75p 58.75p 58.75p 58.75p 10137
10/10/2017 58.75p 58.75p 58.75p 58.75p 34386
09/10/2017 58.75p 58.75p 58.75p 58.75p 62732
06/10/2017 58.75p 58.75p 58.25p 58.75p 9032
05/10/2017 59.00p 59.00p 58.50p 58.75p 17526
04/10/2017 59.00p 59.00p 59.00p 59.00p 15633
03/10/2017 58.75p 59.00p 58.75p 59.00p 111552
02/10/2017 58.75p 58.75p 58.25p 58.75p 50586
29/09/2017 58.75p 58.75p 58.75p 58.75p 37720
28/09/2017 58.75p 58.75p 58.75p 58.75p 15552
27/09/2017 58.75p 58.75p 58.75p 58.75p 13347
26/09/2017 58.75p 58.75p 58.75p 58.75p 60672
25/09/2017 58.75p 58.75p 58.75p 58.75p 57437
22/09/2017 58.75p 58.75p 58.75p 58.75p 17992
21/09/2017 58.50p 58.75p 58.50p 58.75p 100154
20/09/2017 58.75p 58.75p 58.50p 58.50p 36631
19/09/2017 58.75p 58.75p 58.50p 58.75p 52869
18/09/2017 58.75p 58.75p 58.75p 58.75p 83500
15/09/2017 58.50p 58.75p 58.50p 58.75p 46680
14/09/2017 58.50p 58.50p 58.50p 58.50p 57867
13/09/2017 57.75p 58.50p 57.75p 58.50p 104333
12/09/2017 57.75p 57.75p 57.75p 57.75p 25958
11/09/2017 58.25p 58.25p 57.75p 57.75p 62824
08/09/2017 58.25p 58.25p 58.25p 58.25p 159584
07/09/2017 58.00p 58.25p 58.00p 58.25p 77606
06/09/2017 58.00p 58.00p 58.00p 58.00p 99256
05/09/2017 58.00p 58.50p 58.00p 58.00p 47423
04/09/2017 58.00p 58.50p 58.00p 58.00p 14962
01/09/2017 58.00p 58.00p 58.00p 58.00p 87659
31/08/2017 58.00p 58.25p 58.00p 58.00p 45562
30/08/2017 58.00p 58.00p 58.00p 58.00p 41809
29/08/2017 58.50p 58.50p 58.00p 58.00p 61718
25/08/2017 58.25p 58.50p 58.25p 58.50p 57220
24/08/2017 58.25p 58.25p 58.25p 58.25p 56065
23/08/2017 58.00p 58.25p 58.00p 58.25p 17299
22/08/2017 58.00p 58.00p 58.00p 58.00p 36055
21/08/2017 58.00p 58.00p 58.00p 58.00p 84509
18/08/2017 58.00p 58.00p 58.00p 58.00p 70596
17/08/2017 57.75p 58.00p 57.75p 58.00p 128351
16/08/2017 56.50p 57.75p 56.50p 57.75p 154670
15/08/2017 56.00p 56.50p 56.00p 56.50p 40389
14/08/2017 56.00p 56.00p 56.00p 56.00p 23871
11/08/2017 57.25p 57.25p 56.00p 56.00p 116439
10/08/2017 58.25p 58.25p 57.25p 57.25p 78572
09/08/2017 58.50p 58.50p 58.25p 58.25p 92574
08/08/2017 59.75p 59.75p 58.50p 58.50p 2256868
07/08/2017 59.75p 59.75p 59.75p 59.75p 53859
04/08/2017 59.75p 59.75p 59.75p 59.75p 169498
03/08/2017 59.75p 59.75p 59.50p 59.75p 27839
02/08/2017 59.25p 59.50p 59.25p 59.50p 85675
01/08/2017 59.25p 59.25p 59.25p 59.25p 186368
31/07/2017 59.25p 59.25p 59.25p 59.25p 86628
28/07/2017 59.25p 59.25p 59.25p 59.25p 33448
27/07/2017 59.25p 59.25p 59.25p 59.25p 29371
26/07/2017 59.25p 59.25p 59.25p 59.25p 41613
25/07/2017 59.25p 59.25p 59.25p 59.25p 32337
24/07/2017 59.00p 59.25p 59.00p 59.25p 75560
21/07/2017 59.00p 59.00p 59.00p 59.00p 64093
20/07/2017 59.00p 59.00p 59.00p 59.00p 58732
19/07/2017 59.75p 59.75p 59.00p 59.00p 73629
18/07/2017 59.75p 59.75p 59.75p 59.75p 54257
17/07/2017 59.75p 59.75p 59.75p 59.75p 63825
14/07/2017 59.75p 59.75p 59.75p 59.75p 165124
13/07/2017 59.75p 59.75p 59.75p 59.75p 52134
12/07/2017 59.50p 59.75p 59.50p 59.75p 62655
11/07/2017 59.00p 59.50p 59.00p 59.50p 39725
10/07/2017 57.50p 59.00p 57.50p 59.00p 66070
07/07/2017 57.50p 57.50p 57.50p 57.50p 14704
06/07/2017 57.50p 57.50p 57.50p 57.50p 53747
05/07/2017 57.75p 58.00p 57.00p 57.50p 79894
04/07/2017 59.75p 59.75p 55.25p 57.75p 661073
03/07/2017 59.75p 59.75p 59.75p 59.75p 134598
30/06/2017 59.75p 59.75p 59.75p 59.75p 46761
29/06/2017 59.75p 59.75p 59.75p 59.75p 82840
28/06/2017 59.75p 59.75p 59.75p 59.75p 48745
27/06/2017 59.75p 60.00p 59.75p 59.75p 143700
26/06/2017 59.75p 59.75p 59.75p 59.75p 350686
23/06/2017 60.00p 60.00p 59.75p 59.75p 441910
22/06/2017 60.00p 60.00p 60.00p 60.00p 0
21/06/2017 60.00p 60.00p 60.00p 60.00p 0
20/06/2017 60.00p 60.50p 59.50p 60.00p 0
19/06/2017 60.00p 60.00p 60.00p 60.00p 0
16/06/2017 60.00p 60.50p 59.31p 60.00p 385383
15/06/2017 59.75p 61.00p 58.42p 60.00p 861124
14/06/2017 60.25p 61.00p 58.55p 59.75p 132602
13/06/2017 59.50p 61.00p 59.31p 60.25p 534751
12/06/2017 59.25p 61.00p 58.61p 59.50p 271262
09/06/2017 59.00p 60.49p 57.31p 59.25p 123933
08/06/2017 57.50p 61.00p 57.25p 59.50p 12283770
07/06/2017 54.25p 60.00p 54.25p 57.50p 4424436
06/06/2017 55.00p 55.00p 52.50p 54.25p 168933
05/06/2017 53.00p 54.40p 51.69p 53.50p 173742
02/06/2017 53.00p 54.00p 52.10p 53.00p 73743
01/06/2017 50.50p 54.47p 49.75p 53.25p 140863
31/05/2017 51.00p 51.75p 49.51p 50.50p 274303
30/05/2017 52.00p 52.10p 50.50p 51.00p 65891
26/05/2017 52.00p 52.00p 51.11p 52.00p 36000
25/05/2017 52.00p 52.50p 51.55p 52.00p 26496
24/05/2017 52.50p 52.50p 51.02p 52.00p 23353
23/05/2017 52.75p 53.80p 51.51p 52.50p 471661
22/05/2017 50.50p 53.00p 49.88p 52.75p 9065664
19/05/2017 50.25p 51.48p 49.41p 50.50p 9920225
18/05/2017 50.25p 51.30p 49.31p 50.25p 14035
17/05/2017 50.75p 51.37p 49.50p 50.25p 29977
16/05/2017 51.00p 51.49p 49.38p 50.75p 67050
15/05/2017 48.75p 51.88p 48.75p 51.00p 181509
12/05/2017 48.75p 49.50p 48.75p 48.75p 15725
11/05/2017 48.75p 49.50p 48.75p 48.75p 12739
10/05/2017 48.50p 50.00p 48.10p 48.75p 100992
09/05/2017 48.50p 48.50p 48.10p 48.50p 2000
08/05/2017 48.50p 49.63p 47.00p 48.50p 71500
05/05/2017 48.50p 49.49p 47.75p 48.50p 9895
04/05/2017 49.00p 49.49p 47.38p 48.50p 41947
03/05/2017 49.00p 50.00p 48.69p 49.00p 57386
02/05/2017 49.00p 49.90p 47.91p 49.00p 1064872
28/04/2017 49.00p 49.90p 48.25p 49.00p 64073
27/04/2017 47.50p 50.00p 46.70p 49.00p 212490
26/04/2017 47.50p 48.45p 46.70p 47.50p 22600
25/04/2017 47.00p 48.49p 46.00p 47.50p 99958
24/04/2017 47.25p 47.90p 46.44p 47.00p 22711
21/04/2017 47.25p 48.00p 46.35p 47.25p 84795
20/04/2017 47.25p 48.00p 46.31p 47.25p 60377
19/04/2017 47.50p 48.40p 46.00p 47.25p 47024
18/04/2017 48.50p 49.40p 46.21p 47.50p 57454
13/04/2017 46.50p 49.13p 46.50p 48.50p 53470
12/04/2017 46.50p 47.70p 45.43p 46.50p 6500
11/04/2017 46.50p 47.89p 45.43p 46.50p 60065
10/04/2017 46.50p 47.89p 45.38p 46.50p 78765
07/04/2017 46.50p 47.49p 45.21p 46.50p 37577
06/04/2017 46.50p 47.62p 46.50p 46.50p 5645
05/04/2017 46.50p 46.50p 45.21p 46.50p 471
04/04/2017 46.50p 47.30p 45.21p 46.50p 58381
03/04/2017 46.50p 46.70p 45.51p 46.50p 25933
31/03/2017 46.50p 46.80p 45.51p 46.50p 14895
30/03/2017 46.50p 47.50p 46.50p 46.50p 5000
29/03/2017 46.50p 46.50p 45.20p 46.50p 87741
28/03/2017 46.50p 46.50p 45.30p 46.50p 877
27/03/2017 46.50p 46.50p 46.50p 46.50p 0
24/03/2017 47.00p 47.00p 45.00p 46.50p 50292
23/03/2017 47.00p 47.00p 46.20p 47.00p 6480
22/03/2017 47.00p 47.00p 46.12p 47.00p 56005
21/03/2017 46.50p 47.30p 46.50p 47.00p 10000
20/03/2017 46.50p 47.00p 45.05p 46.50p 155542

*Close Price adjusted for both dividends and splits