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
14/06/2013 17.75p 17.90p 17.55p 17.75p 19608
13/06/2013 18.13p 18.18p 17.58p 17.75p 54706
12/06/2013 18.13p 18.25p 18.00p 18.13p 0
11/06/2013 18.25p 18.25p 18.00p 18.13p 132730
10/06/2013 18.25p 18.50p 18.05p 18.25p 41277
07/06/2013 18.38p 18.50p 18.30p 18.50p 21216
06/06/2013 18.38p 18.60p 18.05p 18.38p 102306
05/06/2013 19.13p 19.13p 18.18p 18.38p 236558
04/06/2013 19.13p 19.13p 19.00p 19.13p 12187
03/06/2013 19.13p 19.13p 18.75p 19.13p 89687
31/05/2013 19.37p 19.37p 19.00p 19.13p 94994
30/05/2013 19.25p 19.60p 18.00p 19.37p 134796
29/05/2013 19.63p 19.78p 19.09p 19.25p 156912
28/05/2013 19.50p 19.80p 19.35p 19.63p 179191
24/05/2013 17.75p 21.00p 17.25p 19.37p 1481578
23/05/2013 18.38p 18.50p 18.38p 18.38p 29313
22/05/2013 18.50p 18.65p 18.41p 18.50p 13103
21/05/2013 18.50p 18.64p 18.41p 18.50p 2383
20/05/2013 18.50p 18.75p 18.40p 18.50p 139948
17/05/2013 18.75p 18.95p 18.40p 18.50p 280793
16/05/2013 19.00p 19.39p 18.75p 18.88p 53370
15/05/2013 18.63p 19.50p 18.63p 19.00p 53371
14/05/2013 18.25p 19.36p 18.25p 18.63p 97796
13/05/2013 17.87p 18.48p 17.87p 18.25p 116265
10/05/2013 18.25p 18.25p 17.60p 17.87p 97373
09/05/2013 18.50p 18.50p 18.00p 18.25p 67052
08/05/2013 19.50p 19.60p 18.40p 18.50p 193834
07/05/2013 19.00p 19.75p 19.00p 19.50p 129266
03/05/2013 18.88p 19.20p 18.78p 19.00p 187309
02/05/2013 18.88p 19.00p 18.75p 18.88p 224606
01/05/2013 18.75p 18.88p 18.53p 18.88p 109078
30/04/2013 18.75p 19.24p 18.67p 18.75p 175024
29/04/2013 18.50p 19.25p 18.50p 18.75p 410009
26/04/2013 19.25p 19.50p 18.25p 18.50p 317963
25/04/2013 18.50p 19.65p 18.50p 19.25p 511255
24/04/2013 17.50p 18.93p 17.00p 18.50p 620816
23/04/2013 19.25p 19.25p 16.25p 17.50p 374982
22/04/2013 16.37p 17.50p 16.20p 16.25p 103554
19/04/2013 15.38p 17.48p 15.38p 16.37p 589187
18/04/2013 15.38p 15.50p 15.25p 15.38p 19082
17/04/2013 15.38p 15.48p 15.28p 15.38p 0
16/04/2013 15.38p 15.48p 15.28p 15.38p 4944
15/04/2013 15.38p 15.50p 15.13p 15.38p 574428
12/04/2013 15.38p 15.50p 15.15p 15.38p 0
11/04/2013 15.38p 15.50p 15.15p 15.38p 149257
10/04/2013 16.00p 16.00p 15.00p 15.38p 307438
09/04/2013 15.63p 15.73p 15.50p 15.50p 32107
08/04/2013 15.88p 16.09p 15.50p 15.63p 68656
05/04/2013 16.00p 16.40p 15.50p 15.88p 372848
04/04/2013 13.88p 16.50p 13.87p 16.00p 806902
03/04/2013 13.88p 13.88p 13.75p 13.88p 19927
02/04/2013 13.88p 13.88p 13.88p 13.88p 2051
28/03/2013 13.88p 13.88p 13.50p 13.88p 0
27/03/2013 13.88p 13.88p 13.50p 13.88p 464217
26/03/2013 13.88p 13.88p 13.50p 13.88p 45184
25/03/2013 13.88p 13.94p 13.78p 13.88p 0
22/03/2013 13.88p 13.94p 13.78p 13.88p 82642
21/03/2013 13.88p 13.88p 13.75p 13.88p 0
20/03/2013 13.88p 13.88p 13.75p 13.88p 0
19/03/2013 13.88p 13.88p 13.75p 13.88p 20000
18/03/2013 13.88p 14.00p 13.85p 13.88p 158333
15/03/2013 13.88p 14.00p 13.87p 13.88p 54062
14/03/2013 13.88p 13.88p 13.81p 13.88p 4824
13/03/2013 13.75p 13.90p 13.75p 13.88p 28856
12/03/2013 13.75p 13.85p 13.60p 13.75p 69748
11/03/2013 13.75p 13.75p 13.50p 13.75p 33093
08/03/2013 13.75p 14.00p 13.66p 13.75p 14000
07/03/2013 13.75p 13.75p 13.61p 13.75p 64695
06/03/2013 14.00p 14.00p 13.63p 13.75p 22838
05/03/2013 14.00p 14.00p 13.76p 14.00p 18504
04/03/2013 13.75p 14.00p 13.75p 14.00p 9500
01/03/2013 13.75p 14.00p 13.58p 13.75p 123534
28/02/2013 13.75p 13.75p 13.58p 13.75p 1466
27/02/2013 13.75p 13.75p 13.53p 13.75p 19392
26/02/2013 13.75p 13.75p 13.70p 13.75p 14435
25/02/2013 13.75p 13.75p 13.60p 13.75p 26500
22/02/2013 13.75p 13.75p 13.00p 13.75p 43115
21/02/2013 14.50p 14.50p 13.75p 13.75p 27000
20/02/2013 14.50p 14.50p 14.19p 14.50p 3523
19/02/2013 14.50p 14.50p 14.00p 14.50p 21923
18/02/2013 14.50p 14.50p 14.00p 14.50p 875
15/02/2013 14.50p 14.50p 14.00p 14.50p 22849
14/02/2013 14.75p 14.75p 14.00p 14.50p 31246
13/02/2013 14.75p 14.75p 14.00p 14.75p 53592
12/02/2013 14.75p 14.75p 14.00p 14.75p 4753
11/02/2013 14.50p 14.75p 14.00p 14.75p 34214
08/02/2013 14.75p 14.75p 14.00p 14.50p 55136
07/02/2013 14.75p 14.75p 14.00p 14.75p 84732
06/02/2013 14.88p 14.88p 14.25p 14.75p 20000
05/02/2013 16.00p 16.00p 14.00p 14.88p 286812
04/02/2013 15.75p 16.00p 15.50p 16.00p 40522
01/02/2013 15.75p 15.87p 15.51p 15.75p 49187
31/01/2013 15.75p 16.00p 15.75p 15.75p 76500
30/01/2013 15.75p 15.93p 15.53p 15.75p 72997
29/01/2013 15.75p 15.92p 15.55p 15.75p 52872
28/01/2013 15.75p 15.75p 15.50p 15.75p 7722
25/01/2013 15.75p 15.90p 15.50p 15.75p 126286
24/01/2013 15.75p 15.75p 15.51p 15.75p 19401
23/01/2013 15.75p 15.75p 15.50p 15.75p 73000
22/01/2013 15.75p 16.00p 15.25p 15.75p 0
21/01/2013 15.25p 16.00p 15.25p 15.75p 175438
18/01/2013 15.25p 15.25p 15.08p 15.25p 89543
17/01/2013 15.25p 15.25p 15.06p 15.25p 4000
16/01/2013 15.13p 15.40p 15.00p 15.25p 96859
15/01/2013 15.13p 15.13p 15.00p 15.13p 34958
14/01/2013 15.13p 15.20p 15.00p 15.13p 118048
11/01/2013 15.25p 15.25p 15.13p 15.13p 13078
10/01/2013 15.25p 15.25p 14.55p 15.25p 66898
09/01/2013 15.50p 15.53p 15.00p 15.25p 88888
08/01/2013 15.88p 15.88p 15.00p 15.50p 91191
07/01/2013 15.88p 15.95p 15.50p 15.88p 64441
04/01/2013 16.13p 16.25p 15.88p 15.88p 47638
03/01/2013 16.25p 16.25p 16.07p 16.13p 18783
02/01/2013 16.25p 16.45p 16.05p 16.25p 46786
31/12/2012 16.25p 16.35p 16.00p 16.25p 3602
28/12/2012 16.25p 16.25p 16.25p 16.25p 2500
27/12/2012 16.25p 16.50p 16.25p 16.25p 29293
24/12/2012 16.25p 16.25p 16.00p 16.25p 0
21/12/2012 16.25p 16.25p 16.00p 16.25p 4404
20/12/2012 16.25p 16.45p 16.00p 16.25p 53000
19/12/2012 16.25p 16.50p 16.01p 16.25p 750647
18/12/2012 16.25p 16.50p 16.25p 16.25p 3000
17/12/2012 16.25p 16.50p 15.50p 16.25p 186040
14/12/2012 15.00p 15.50p 14.50p 15.00p 559481
13/12/2012 13.38p 15.59p 13.38p 15.00p 121595
12/12/2012 13.00p 13.30p 12.85p 13.00p 105875
11/12/2012 12.75p 13.28p 12.75p 13.00p 20428
10/12/2012 12.38p 13.27p 12.26p 12.75p 214225
07/12/2012 12.63p 12.63p 12.10p 12.38p 192866
06/12/2012 13.25p 13.25p 12.02p 12.63p 218729
05/12/2012 13.63p 13.63p 13.15p 13.25p 120367
04/12/2012 13.63p 13.68p 13.00p 13.63p 510135
03/12/2012 13.63p 13.75p 13.55p 13.63p 257793
30/11/2012 13.63p 13.75p 13.50p 13.63p 418121
29/11/2012 14.00p 14.00p 13.50p 13.75p 130691
28/11/2012 14.00p 14.00p 13.85p 14.00p 350000
27/11/2012 14.00p 14.00p 13.50p 14.00p 45180
26/11/2012 14.00p 14.00p 13.65p 14.00p 8746
23/11/2012 14.00p 14.00p 13.63p 14.00p 80636
22/11/2012 13.88p 14.00p 13.51p 14.00p 278163
21/11/2012 14.00p 14.00p 13.50p 13.88p 30233
20/11/2012 14.13p 14.20p 13.75p 13.75p 0
19/11/2012 14.13p 14.20p 13.75p 14.13p 157822
16/11/2012 14.00p 14.00p 13.07p 14.00p 13415
15/11/2012 14.00p 14.00p 13.50p 14.00p 26429
14/11/2012 14.00p 14.00p 13.55p 14.00p 0
13/11/2012 14.00p 14.00p 13.55p 14.00p 15000
12/11/2012 14.13p 14.50p 13.75p 14.00p 197187
09/11/2012 14.13p 14.13p 13.35p 14.13p 0
08/11/2012 14.13p 14.13p 13.35p 14.13p 0
07/11/2012 14.13p 14.13p 13.35p 14.13p 144926
06/11/2012 14.13p 14.15p 13.77p 14.13p 35028
05/11/2012 14.13p 14.13p 13.50p 14.13p 38000
02/11/2012 14.13p 14.13p 13.90p 14.13p 10000
01/11/2012 14.13p 14.13p 13.50p 14.13p 453042
31/10/2012 14.75p 14.75p 13.50p 14.13p 77980
30/10/2012 15.00p 15.00p 14.00p 14.75p 155384
29/10/2012 15.25p 15.25p 14.50p 15.00p 54000
26/10/2012 15.25p 15.25p 14.75p 15.25p 229000
25/10/2012 15.00p 15.25p 14.90p 15.25p 193225
24/10/2012 15.00p 15.00p 14.90p 15.00p 42945
23/10/2012 15.00p 15.50p 14.89p 15.00p 80000
22/10/2012 15.00p 15.20p 14.60p 15.00p 161615
19/10/2012 15.00p 15.15p 14.77p 15.00p 233197
18/10/2012 15.00p 15.15p 14.65p 15.00p 344222
17/10/2012 15.00p 15.15p 15.00p 15.00p 257000
16/10/2012 14.62p 15.13p 14.41p 15.00p 232151
15/10/2012 16.25p 16.25p 13.93p 14.62p 1105447
12/10/2012 16.13p 17.02p 16.13p 16.50p 185870
11/10/2012 16.13p 16.13p 16.06p 16.13p 1981
10/10/2012 16.13p 16.13p 16.05p 16.13p 2500
09/10/2012 16.13p 16.13p 16.01p 16.13p 6000
08/10/2012 16.25p 16.50p 15.91p 16.13p 49000
05/10/2012 16.13p 16.80p 16.13p 16.25p 97500
04/10/2012 15.75p 16.50p 15.75p 16.13p 237248
03/10/2012 15.75p 16.00p 15.50p 15.75p 29925
02/10/2012 16.25p 16.25p 15.75p 15.75p 35868
01/10/2012 16.00p 16.45p 16.00p 16.25p 64910
28/09/2012 16.25p 16.25p 16.00p 16.25p 35000
27/09/2012 16.25p 16.50p 16.13p 16.25p 58329
26/09/2012 16.25p 16.40p 16.16p 16.25p 54895
25/09/2012 16.75p 16.79p 16.01p 16.25p 103909
24/09/2012 16.75p 17.00p 16.55p 16.75p 0
21/09/2012 16.63p 17.00p 16.55p 16.75p 102500
20/09/2012 16.75p 16.75p 16.55p 16.75p 11482
19/09/2012 17.38p 17.38p 16.50p 16.75p 127716
18/09/2012 17.50p 17.50p 17.00p 17.38p 21750
17/09/2012 17.63p 18.19p 17.30p 17.50p 59794
14/09/2012 17.63p 18.25p 17.63p 17.63p 25788
13/09/2012 18.00p 18.45p 17.63p 17.63p 101104
12/09/2012 17.50p 18.45p 17.37p 18.00p 177169
11/09/2012 17.50p 19.00p 17.33p 17.50p 137825
10/09/2012 17.00p 19.00p 17.00p 17.50p 115601
07/09/2012 17.00p 17.43p 16.85p 17.00p 56000
06/09/2012 16.75p 17.50p 16.60p 17.00p 119201
05/09/2012 16.25p 17.00p 16.25p 16.75p 138080
04/09/2012 16.25p 16.40p 16.10p 16.25p 120243
03/09/2012 16.13p 17.00p 16.00p 16.25p 41737
31/08/2012 15.88p 16.25p 15.83p 16.13p 181654
30/08/2012 15.88p 16.10p 15.88p 15.88p 3034

*Close Price adjusted for both dividends and splits