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
27/03/2014 28.13p 28.20p 27.60p 27.75p 289632
26/03/2014 28.25p 28.25p 28.00p 28.13p 429789
25/03/2014 28.25p 28.90p 28.00p 28.25p 354858
24/03/2014 28.25p 28.50p 28.00p 28.25p 256207
21/03/2014 28.38p 29.00p 28.00p 28.25p 301888
20/03/2014 29.25p 29.50p 28.10p 28.50p 260010
19/03/2014 30.25p 30.25p 28.91p 29.25p 348616
18/03/2014 30.25p 30.45p 30.00p 30.25p 481524
17/03/2014 30.13p 30.75p 29.00p 29.00p 123674
14/03/2014 30.25p 30.25p 29.45p 30.13p 396640
13/03/2014 30.13p 30.75p 30.10p 30.25p 110973
12/03/2014 31.38p 31.38p 30.00p 30.13p 112174
11/03/2014 31.13p 31.70p 31.13p 31.38p 233471
10/03/2014 31.38p 33.00p 30.99p 31.13p 259979
07/03/2014 31.63p 32.00p 30.84p 31.38p 361944
06/03/2014 30.38p 31.99p 30.38p 31.63p 501895
05/03/2014 30.00p 30.94p 29.75p 30.38p 242905
04/03/2014 29.50p 30.25p 29.28p 30.00p 314680
03/03/2014 31.00p 31.50p 29.50p 29.50p 689275
28/02/2014 30.75p 31.50p 30.38p 31.25p 271231
27/02/2014 30.25p 30.95p 30.00p 30.38p 124214
26/02/2014 30.25p 30.50p 29.23p 30.25p 341787
25/02/2014 31.25p 35.00p 30.00p 30.25p 1404833
24/02/2014 34.88p 34.88p 30.00p 30.50p 1658655
21/02/2014 25.25p 27.13p 25.25p 27.13p 878699
20/02/2014 23.00p 26.00p 23.00p 25.25p 749712
19/02/2014 23.13p 23.72p 22.74p 23.00p 156794
18/02/2014 24.75p 24.94p 23.05p 23.13p 501551
17/02/2014 21.00p 24.95p 20.81p 24.63p 2336855
14/02/2014 19.50p 21.90p 19.50p 21.00p 1678914
13/02/2014 17.25p 20.00p 16.75p 19.50p 2107530
12/02/2014 17.13p 17.38p 16.50p 16.75p 191911
11/02/2014 16.75p 17.13p 16.75p 17.13p 190000
10/02/2014 16.88p 17.25p 16.25p 16.75p 268010
07/02/2014 16.88p 16.89p 16.53p 16.88p 12952
06/02/2014 16.88p 16.89p 16.60p 16.88p 90577
05/02/2014 16.88p 17.10p 16.60p 16.88p 128962
04/02/2014 17.63p 17.63p 16.50p 16.88p 510071
03/02/2014 17.63p 17.63p 17.50p 17.63p 30000
31/01/2014 17.63p 17.63p 17.25p 17.63p 11150
30/01/2014 17.50p 17.65p 17.25p 17.63p 27022
29/01/2014 17.87p 17.94p 17.50p 17.50p 123732
28/01/2014 17.87p 17.87p 17.75p 17.87p 89123
27/01/2014 17.87p 17.98p 17.75p 17.87p 42162
24/01/2014 17.75p 18.00p 17.70p 17.87p 33015
23/01/2014 17.75p 17.94p 17.70p 17.75p 44237
22/01/2014 17.75p 17.95p 17.50p 17.75p 150031
21/01/2014 17.75p 17.95p 17.70p 17.75p 19716
20/01/2014 17.63p 17.85p 17.25p 17.63p 285364
17/01/2014 17.63p 17.80p 17.25p 17.63p 218228
16/01/2014 18.00p 18.00p 17.08p 17.63p 207292
15/01/2014 18.13p 18.18p 17.54p 18.00p 378030
14/01/2014 18.13p 18.90p 18.00p 18.13p 1073129
13/01/2014 17.50p 18.25p 17.35p 18.00p 279884
10/01/2014 17.13p 17.80p 17.03p 17.50p 448345
09/01/2014 17.25p 18.18p 16.50p 16.75p 718837
08/01/2014 18.38p 18.38p 17.75p 17.75p 71890
07/01/2014 18.75p 18.80p 18.00p 18.38p 439836
06/01/2014 18.75p 19.50p 18.50p 18.75p 770848
03/01/2014 17.75p 19.00p 17.75p 18.75p 284220
02/01/2014 17.75p 18.00p 17.65p 17.75p 44907
31/12/2013 17.87p 18.00p 17.55p 17.75p 49416
30/12/2013 18.00p 18.25p 17.75p 18.00p 30459
27/12/2013 17.87p 18.12p 17.75p 18.00p 31247
24/12/2013 18.13p 18.14p 17.75p 18.00p 34000
23/12/2013 18.38p 18.38p 18.05p 18.13p 278134
20/12/2013 18.13p 18.75p 18.13p 18.38p 296981
19/12/2013 18.13p 18.35p 18.03p 18.13p 26741
18/12/2013 18.00p 18.40p 17.95p 18.13p 215966
17/12/2013 18.00p 18.50p 17.89p 18.50p 164153
16/12/2013 17.87p 18.15p 17.63p 18.00p 89651
13/12/2013 18.38p 18.43p 17.69p 17.87p 237763
12/12/2013 18.25p 18.45p 18.00p 18.38p 297041
11/12/2013 18.25p 18.93p 17.75p 17.75p 555944
10/12/2013 17.75p 18.50p 17.65p 18.25p 952900
09/12/2013 16.63p 18.00p 16.00p 17.75p 1033122
06/12/2013 16.00p 16.50p 15.86p 16.50p 18350
05/12/2013 15.75p 16.00p 15.75p 16.00p 122035
04/12/2013 15.88p 16.15p 15.63p 15.75p 85583
03/12/2013 16.00p 16.20p 15.76p 15.88p 72847
02/12/2013 15.88p 16.50p 15.76p 16.00p 152344
29/11/2013 15.88p 15.90p 15.75p 15.88p 243062
28/11/2013 14.75p 16.00p 14.75p 15.88p 409447
27/11/2013 14.13p 15.00p 14.00p 14.75p 348325
26/11/2013 13.75p 14.10p 13.68p 14.00p 79100
25/11/2013 13.12p 14.20p 13.00p 13.75p 240675
22/11/2013 13.12p 13.12p 13.00p 13.12p 24167
21/11/2013 13.25p 13.35p 13.05p 13.12p 51059
20/11/2013 13.25p 13.25p 13.12p 13.25p 25000
19/11/2013 13.25p 13.25p 13.12p 13.25p 73954
18/11/2013 13.50p 13.65p 13.00p 13.25p 160842
15/11/2013 13.63p 13.64p 13.50p 13.50p 20922
14/11/2013 13.63p 13.65p 13.51p 13.63p 25015
13/11/2013 13.63p 13.65p 13.63p 13.63p 2442
12/11/2013 13.75p 13.75p 13.50p 13.63p 64078
11/11/2013 14.00p 14.30p 13.60p 13.75p 138114
08/11/2013 14.00p 14.35p 14.00p 14.00p 3058
07/11/2013 13.75p 14.00p 13.61p 14.00p 60000
06/11/2013 13.75p 13.95p 13.61p 13.75p 17000
05/11/2013 13.63p 13.75p 13.60p 13.63p 20500
04/11/2013 14.00p 14.30p 13.56p 13.63p 35930
01/11/2013 14.00p 14.40p 13.70p 14.00p 15537
31/10/2013 14.75p 14.75p 14.00p 14.00p 109325
30/10/2013 15.00p 15.05p 14.50p 14.75p 80986
29/10/2013 15.13p 15.21p 14.75p 15.00p 42969
28/10/2013 15.13p 15.23p 14.50p 15.13p 87238
25/10/2013 15.13p 15.23p 15.13p 15.13p 555
24/10/2013 15.13p 15.13p 15.00p 15.13p 24366
23/10/2013 15.00p 15.23p 15.00p 15.13p 5193
22/10/2013 15.00p 15.25p 14.80p 15.00p 29960
21/10/2013 14.88p 15.30p 14.62p 15.00p 290114
18/10/2013 14.88p 14.90p 14.50p 14.88p 28062
17/10/2013 14.50p 15.16p 14.13p 14.88p 117050
16/10/2013 14.13p 14.50p 13.70p 14.13p 118137
15/10/2013 14.13p 14.50p 14.13p 14.13p 23873
14/10/2013 13.88p 14.13p 13.50p 14.13p 135545
11/10/2013 14.00p 14.00p 13.70p 13.88p 53379
10/10/2013 13.88p 14.00p 13.50p 14.00p 150095
09/10/2013 14.13p 14.28p 13.63p 13.75p 14000
08/10/2013 14.13p 14.35p 14.13p 14.13p 34000
07/10/2013 14.62p 14.65p 13.95p 14.13p 82676
04/10/2013 14.62p 14.62p 14.51p 14.62p 24000
03/10/2013 14.75p 14.83p 14.50p 14.62p 104003
02/10/2013 14.75p 14.75p 14.50p 14.75p 22500
01/10/2013 14.75p 15.00p 14.50p 14.75p 0
30/09/2013 14.75p 15.00p 14.50p 14.75p 42988
27/09/2013 14.75p 15.00p 14.55p 14.75p 36496
26/09/2013 15.88p 16.00p 14.50p 14.75p 273007
25/09/2013 16.75p 17.00p 16.53p 16.75p 0
24/09/2013 16.75p 17.00p 16.53p 16.75p 114366
23/09/2013 16.75p 16.95p 16.75p 16.75p 225
20/09/2013 16.75p 16.95p 16.53p 16.75p 10500
19/09/2013 16.63p 16.75p 16.50p 16.75p 93518
18/09/2013 16.63p 16.63p 16.55p 16.63p 89333
17/09/2013 16.75p 16.75p 16.63p 16.63p 40037
16/09/2013 16.75p 16.85p 16.70p 16.75p 57500
13/09/2013 16.88p 17.00p 16.70p 16.75p 35589
12/09/2013 16.75p 17.00p 16.68p 16.88p 41000
11/09/2013 15.75p 16.75p 15.60p 16.75p 358621
10/09/2013 15.75p 15.98p 15.00p 15.75p 0
09/09/2013 15.25p 15.98p 15.00p 15.75p 195112
06/09/2013 15.25p 15.48p 15.15p 15.25p 87324
05/09/2013 15.00p 15.50p 14.50p 15.25p 86560
04/09/2013 15.13p 15.14p 14.81p 15.00p 33031
03/09/2013 15.25p 15.75p 14.82p 15.13p 65125
02/09/2013 15.13p 15.69p 14.82p 15.25p 38907
30/08/2013 15.13p 15.50p 14.81p 15.13p 67638
29/08/2013 15.13p 15.13p 14.70p 15.13p 32000
28/08/2013 15.50p 15.50p 15.00p 15.13p 5875
27/08/2013 15.50p 15.79p 15.00p 15.50p 140357
23/08/2013 15.50p 15.80p 15.00p 15.50p 47605
22/08/2013 15.00p 15.79p 15.00p 15.50p 121400
21/08/2013 15.00p 15.00p 14.89p 15.00p 29073
20/08/2013 15.00p 15.00p 14.90p 15.00p 103653
19/08/2013 15.00p 15.00p 14.55p 15.00p 45200
16/08/2013 15.00p 15.00p 14.50p 15.00p 16630
15/08/2013 15.25p 15.25p 14.50p 15.00p 101299
14/08/2013 15.25p 15.40p 15.05p 15.25p 28552
13/08/2013 15.13p 15.25p 14.78p 15.25p 159269
12/08/2013 15.00p 15.13p 14.51p 15.13p 24455
09/08/2013 15.00p 15.00p 14.50p 15.00p 5000
08/08/2013 15.13p 15.13p 14.40p 15.00p 50601
07/08/2013 15.25p 15.30p 14.50p 14.50p 70402
06/08/2013 15.25p 15.26p 15.10p 15.25p 36850
05/08/2013 15.25p 15.35p 14.91p 15.25p 255480
02/08/2013 15.25p 15.26p 15.25p 15.25p 6436
01/08/2013 15.25p 15.26p 15.25p 15.25p 0
31/07/2013 15.25p 15.26p 15.25p 15.25p 1213
30/07/2013 15.50p 15.60p 15.00p 15.25p 19775
29/07/2013 15.75p 15.76p 15.01p 15.50p 43024
26/07/2013 15.75p 15.76p 15.75p 15.75p 6000
25/07/2013 15.75p 15.76p 15.75p 15.75p 1034
24/07/2013 15.75p 16.50p 15.50p 15.75p 35714
23/07/2013 15.75p 15.76p 15.75p 15.75p 837
22/07/2013 15.75p 15.80p 15.25p 15.75p 101938
19/07/2013 15.63p 15.75p 15.59p 15.75p 81270
18/07/2013 15.63p 15.63p 15.25p 15.63p 64202
17/07/2013 15.13p 15.43p 15.00p 15.38p 120773
16/07/2013 15.00p 15.13p 14.51p 15.13p 2717640
15/07/2013 15.13p 15.13p 14.50p 15.00p 113097
12/07/2013 15.13p 15.13p 14.75p 15.13p 75079
11/07/2013 15.13p 15.20p 14.75p 15.13p 43136
10/07/2013 14.88p 15.13p 14.75p 15.13p 76301
09/07/2013 14.88p 14.88p 14.75p 14.88p 100436
08/07/2013 15.25p 15.25p 14.60p 14.88p 129879
05/07/2013 15.25p 15.25p 14.75p 15.25p 187684
04/07/2013 15.25p 15.25p 15.00p 15.25p 90471
03/07/2013 15.38p 15.38p 14.75p 15.25p 275000
02/07/2013 16.37p 16.37p 15.10p 15.38p 194315
01/07/2013 16.75p 16.88p 15.95p 16.37p 2012747
28/06/2013 16.63p 17.25p 16.50p 17.25p 50443
27/06/2013 17.25p 17.25p 16.60p 16.63p 51597
26/06/2013 17.13p 17.30p 17.13p 17.25p 53350
25/06/2013 17.00p 17.38p 16.80p 17.13p 122000
24/06/2013 16.88p 17.00p 16.88p 17.00p 2229
21/06/2013 17.00p 17.25p 16.88p 16.88p 116292
20/06/2013 17.63p 17.63p 16.78p 16.88p 278451
19/06/2013 17.75p 17.95p 17.55p 17.63p 22243
18/06/2013 17.63p 17.75p 17.56p 17.75p 17174
17/06/2013 17.75p 18.07p 17.63p 17.63p 46196

*Close Price adjusted for both dividends and splits