Omega Diagnostics Group (ODX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Omega Diagnostics Group

Date Open High Low Close* Volume
13/01/2015 17.75p 17.75p 16.00p 16.50p 50900
12/01/2015 17.75p 17.75p 17.50p 17.75p 3138
09/01/2015 17.75p 17.75p 17.50p 17.75p 4566
08/01/2015 17.75p 17.75p 17.50p 17.75p 787
07/01/2015 17.87p 17.90p 17.50p 17.75p 80288
06/01/2015 18.38p 18.65p 17.80p 17.87p 102468
05/01/2015 18.38p 18.38p 18.10p 18.38p 310
02/01/2015 18.50p 18.50p 18.10p 18.38p 72845
31/12/2014 18.50p 18.50p 18.50p 18.50p 0
30/12/2014 17.50p 18.85p 17.50p 18.50p 15915
29/12/2014 17.50p 17.50p 17.50p 17.50p 0
24/12/2014 16.88p 17.50p 16.88p 17.50p 93561
23/12/2014 16.88p 18.00p 16.88p 16.88p 335
22/12/2014 17.00p 17.30p 16.75p 16.88p 29500
19/12/2014 16.75p 18.00p 16.75p 17.00p 59392
18/12/2014 15.75p 17.00p 15.75p 16.75p 112316
17/12/2014 16.00p 16.00p 15.38p 15.50p 98600
16/12/2014 16.25p 17.00p 15.01p 16.00p 137609
15/12/2014 16.75p 16.75p 15.60p 16.25p 25000
12/12/2014 16.75p 16.76p 16.01p 16.75p 74358
11/12/2014 16.75p 17.47p 16.00p 16.75p 75000
10/12/2014 16.75p 16.80p 16.01p 16.75p 14168
09/12/2014 17.25p 17.49p 16.50p 16.75p 92383
08/12/2014 17.13p 18.50p 17.00p 17.25p 62258
05/12/2014 17.00p 17.34p 17.00p 17.13p 20484
04/12/2014 17.50p 17.50p 16.51p 17.00p 80281
03/12/2014 18.13p 18.13p 17.00p 17.50p 27532
02/12/2014 18.38p 18.38p 17.25p 18.13p 113559
01/12/2014 19.00p 19.20p 17.75p 18.75p 67218
28/11/2014 15.75p 19.28p 15.75p 19.00p 780527
27/11/2014 13.75p 15.00p 13.75p 14.75p 395530
26/11/2014 14.00p 14.00p 13.50p 13.75p 69994
25/11/2014 14.00p 15.00p 13.50p 13.75p 39324
24/11/2014 14.00p 14.00p 13.50p 14.00p 14571
21/11/2014 14.25p 14.25p 13.50p 14.00p 44136
20/11/2014 14.25p 14.25p 14.20p 14.25p 6127
19/11/2014 14.25p 14.25p 14.00p 14.25p 36017
18/11/2014 14.50p 14.55p 14.00p 14.25p 138048
17/11/2014 14.50p 14.55p 14.05p 14.50p 17050
14/11/2014 14.50p 14.50p 14.10p 14.50p 20000
13/11/2014 14.25p 14.70p 14.25p 14.50p 71627
12/11/2014 14.50p 14.50p 14.00p 14.25p 30677
11/11/2014 14.75p 14.75p 14.06p 14.50p 11680
10/11/2014 14.75p 14.75p 14.50p 14.75p 44847
07/11/2014 15.25p 15.25p 14.50p 14.75p 43548
06/11/2014 14.75p 15.25p 14.75p 15.25p 125342
05/11/2014 14.75p 14.80p 14.50p 14.75p 21497
04/11/2014 15.88p 16.00p 14.50p 14.75p 145116
03/11/2014 16.00p 16.08p 15.50p 15.88p 17509
31/10/2014 16.00p 16.20p 15.50p 16.00p 56928
30/10/2014 17.25p 17.25p 16.00p 16.00p 137065
29/10/2014 16.00p 17.40p 16.00p 17.00p 335868
28/10/2014 16.00p 16.10p 15.00p 15.75p 51418
27/10/2014 16.00p 17.00p 15.00p 16.00p 116370
24/10/2014 15.75p 16.50p 14.00p 16.00p 285446
23/10/2014 19.13p 19.15p 18.75p 19.13p 125417
22/10/2014 19.13p 19.15p 18.75p 19.13p 9439
21/10/2014 19.63p 19.63p 18.75p 19.13p 22735
20/10/2014 19.00p 19.20p 18.63p 19.13p 129625
17/10/2014 19.00p 19.00p 18.50p 19.00p 10911
16/10/2014 18.63p 19.00p 18.50p 19.00p 144114
15/10/2014 18.75p 18.80p 18.55p 18.63p 4000
14/10/2014 18.63p 18.75p 18.50p 18.75p 38466
13/10/2014 19.75p 19.75p 18.50p 18.75p 218042
10/10/2014 19.88p 20.00p 18.50p 19.25p 177347
09/10/2014 20.13p 20.13p 19.75p 19.88p 57250
08/10/2014 20.25p 20.25p 20.05p 20.13p 7000
07/10/2014 20.25p 20.70p 20.00p 20.63p 47865
06/10/2014 19.00p 21.25p 18.80p 20.50p 219206
03/10/2014 17.75p 19.40p 17.30p 18.75p 182986
02/10/2014 18.00p 18.00p 17.00p 17.75p 83456
01/10/2014 18.25p 18.25p 17.50p 18.00p 11000
30/09/2014 19.00p 19.00p 17.00p 18.25p 117249
29/09/2014 20.25p 20.25p 18.00p 19.00p 61758
26/09/2014 20.25p 20.40p 19.00p 20.25p 55127
25/09/2014 20.50p 20.50p 20.00p 20.25p 18549
24/09/2014 20.50p 20.50p 20.00p 20.50p 4593
23/09/2014 20.75p 20.85p 20.00p 20.50p 44320
22/09/2014 20.50p 20.85p 20.50p 20.75p 71714
19/09/2014 20.50p 20.70p 20.00p 20.50p 35684
18/09/2014 20.75p 20.75p 20.00p 20.50p 12975
17/09/2014 21.50p 21.50p 20.00p 20.75p 17675
16/09/2014 21.75p 21.75p 21.00p 21.50p 11590
15/09/2014 21.25p 21.75p 21.00p 21.75p 97117
12/09/2014 21.25p 21.35p 21.00p 21.25p 11001
11/09/2014 21.25p 21.25p 21.00p 21.25p 25874
10/09/2014 21.25p 21.25p 21.00p 21.25p 14544
09/09/2014 21.25p 21.50p 21.00p 21.25p 155029
08/09/2014 21.00p 21.25p 20.50p 21.25p 24644
05/09/2014 21.00p 21.17p 20.50p 21.00p 27843
04/09/2014 24.00p 24.00p 21.00p 21.00p 135363
03/09/2014 25.00p 25.50p 23.00p 24.00p 129467
02/09/2014 23.75p 26.00p 23.75p 25.00p 245836
01/09/2014 23.00p 24.50p 22.50p 23.75p 191658
29/08/2014 21.00p 23.00p 21.00p 23.00p 125611
28/08/2014 20.13p 21.40p 19.50p 21.00p 119828
27/08/2014 18.75p 20.25p 18.75p 20.13p 26445
26/08/2014 18.50p 19.00p 18.00p 18.75p 68492
22/08/2014 18.50p 19.50p 18.50p 18.50p 5405
21/08/2014 18.63p 18.65p 18.00p 18.50p 47090
20/08/2014 18.63p 18.80p 18.25p 18.63p 18585
19/08/2014 18.50p 18.98p 18.50p 18.63p 16000
18/08/2014 17.25p 19.00p 17.01p 18.50p 236092
15/08/2014 17.25p 17.29p 16.86p 17.25p 18700
14/08/2014 17.25p 17.25p 17.25p 17.25p 0
13/08/2014 17.25p 17.25p 16.86p 17.25p 1000
12/08/2014 17.25p 17.25p 16.85p 17.25p 72000
11/08/2014 17.25p 17.30p 16.80p 17.25p 22517
08/08/2014 17.25p 17.25p 17.25p 17.25p 0
07/08/2014 17.25p 17.25p 16.76p 17.25p 239
06/08/2014 17.25p 17.30p 16.75p 17.25p 55096
05/08/2014 17.00p 17.43p 16.60p 17.25p 86211
04/08/2014 17.38p 17.60p 17.00p 17.00p 68033
01/08/2014 17.38p 17.38p 17.11p 17.38p 1500
31/07/2014 17.50p 17.80p 17.15p 17.38p 20219
30/07/2014 17.75p 17.85p 17.50p 17.50p 9422
29/07/2014 18.00p 18.00p 17.50p 17.75p 50294
28/07/2014 18.00p 18.20p 17.65p 18.00p 4600
25/07/2014 17.75p 18.30p 17.50p 18.00p 18401
24/07/2014 17.50p 17.90p 17.15p 17.75p 88088
23/07/2014 17.25p 17.50p 17.10p 17.50p 114774
22/07/2014 17.50p 17.50p 17.08p 17.25p 40001
21/07/2014 18.50p 18.50p 17.50p 17.50p 123813
18/07/2014 19.13p 19.13p 18.00p 18.50p 117323
17/07/2014 19.25p 20.50p 19.00p 19.13p 342893
16/07/2014 19.50p 20.50p 19.00p 19.25p 48760
15/07/2014 19.25p 19.50p 19.10p 19.50p 40560
14/07/2014 19.25p 19.40p 19.00p 19.25p 47602
11/07/2014 19.13p 19.40p 19.10p 19.25p 61960
10/07/2014 19.88p 19.88p 19.00p 19.13p 109683
09/07/2014 20.00p 20.00p 19.50p 19.88p 92411
08/07/2014 20.00p 20.10p 19.50p 20.00p 35148
07/07/2014 20.00p 20.25p 19.50p 20.00p 123202
04/07/2014 19.75p 20.30p 19.55p 20.00p 130861
03/07/2014 19.25p 20.00p 19.25p 19.75p 33899
02/07/2014 19.13p 20.50p 18.50p 19.25p 613413
01/07/2014 19.63p 19.75p 19.00p 19.13p 359507
30/06/2014 20.63p 21.38p 19.10p 19.13p 588795
27/06/2014 21.63p 21.75p 20.25p 21.38p 138554
26/06/2014 22.13p 22.20p 21.50p 21.63p 39250
25/06/2014 22.50p 23.50p 22.05p 22.62p 46543
24/06/2014 23.25p 23.50p 22.01p 22.50p 329193
23/06/2014 28.25p 28.25p 23.00p 23.25p 761565
20/06/2014 27.25p 28.50p 27.10p 28.25p 127948
19/06/2014 27.25p 27.50p 27.10p 27.25p 38740
18/06/2014 27.25p 27.50p 27.10p 27.25p 25909
17/06/2014 27.50p 27.70p 27.06p 27.25p 83876
16/06/2014 27.50p 27.90p 27.03p 27.50p 38851
13/06/2014 27.50p 27.90p 27.10p 27.50p 1719
12/06/2014 27.50p 28.50p 27.10p 27.50p 11074
11/06/2014 27.38p 27.85p 27.38p 27.50p 66288
10/06/2014 26.75p 27.38p 26.75p 27.38p 85562
09/06/2014 27.25p 27.25p 26.53p 26.75p 39573
06/06/2014 26.37p 28.00p 26.00p 27.25p 144922
05/06/2014 26.37p 26.40p 26.00p 26.37p 23371
04/06/2014 26.63p 26.63p 26.00p 26.37p 59776
03/06/2014 26.75p 26.75p 25.25p 26.63p 40724
02/06/2014 27.25p 27.25p 26.01p 26.75p 34019
30/05/2014 27.25p 27.50p 26.50p 27.25p 37915
29/05/2014 27.50p 27.50p 27.00p 27.25p 63175
28/05/2014 26.50p 28.50p 26.00p 27.50p 246671
27/05/2014 26.75p 27.11p 26.00p 26.50p 39627
23/05/2014 27.00p 27.25p 26.50p 26.75p 5166
22/05/2014 27.00p 27.40p 26.50p 27.00p 16226
21/05/2014 27.75p 27.75p 26.00p 27.00p 57702
20/05/2014 27.75p 28.48p 26.64p 27.75p 116751
19/05/2014 29.00p 29.00p 27.30p 27.75p 186865
16/05/2014 28.25p 29.06p 27.65p 29.00p 119796
15/05/2014 26.25p 28.98p 26.25p 28.25p 110922
14/05/2014 26.25p 27.00p 26.25p 26.25p 61334
13/05/2014 26.75p 27.35p 25.70p 26.25p 217470
12/05/2014 28.25p 28.30p 25.10p 27.00p 241387
09/05/2014 28.25p 28.50p 27.00p 27.00p 93470
08/05/2014 28.25p 28.50p 28.07p 28.25p 58886
07/05/2014 28.25p 28.49p 28.05p 28.25p 73379
06/05/2014 28.50p 28.50p 28.00p 28.25p 140104
02/05/2014 28.50p 29.00p 28.30p 28.50p 30000
01/05/2014 28.75p 29.25p 28.20p 28.50p 118243
30/04/2014 28.75p 29.48p 28.00p 28.75p 68011
29/04/2014 29.00p 29.00p 28.00p 28.75p 264959
28/04/2014 29.00p 29.45p 28.00p 29.00p 24073
25/04/2014 29.00p 29.46p 28.00p 29.00p 88557
24/04/2014 30.00p 30.50p 28.50p 29.00p 55144
23/04/2014 30.25p 30.70p 29.50p 30.00p 25763
22/04/2014 30.50p 30.80p 29.09p 30.25p 72888
17/04/2014 29.75p 32.06p 29.68p 30.50p 413901
16/04/2014 28.00p 30.00p 27.60p 29.75p 418846
15/04/2014 27.25p 28.40p 27.25p 28.00p 102175
14/04/2014 27.75p 27.95p 27.00p 27.25p 93389
11/04/2014 27.50p 27.90p 27.00p 27.50p 30111
10/04/2014 27.75p 28.50p 27.10p 27.50p 28411
09/04/2014 27.75p 29.00p 27.55p 27.75p 14020
08/04/2014 27.50p 27.90p 27.27p 27.75p 38637
07/04/2014 27.75p 27.90p 27.05p 27.50p 105867
04/04/2014 27.63p 28.65p 27.15p 27.75p 306496
03/04/2014 26.37p 28.50p 26.12p 27.50p 232954
02/04/2014 26.63p 27.00p 25.81p 26.37p 406921
01/04/2014 27.63p 27.70p 26.10p 26.63p 334537
31/03/2014 27.63p 27.72p 27.58p 27.63p 41267
28/03/2014 27.75p 27.75p 26.25p 26.25p 105158

*Close Price adjusted for both dividends and splits