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
29/08/2012 15.88p 15.88p 15.85p 15.88p 17000
28/08/2012 15.88p 15.88p 15.85p 15.88p 11008
24/08/2012 15.88p 16.25p 15.83p 15.88p 166667
23/08/2012 15.88p 15.88p 15.83p 15.88p 0
22/08/2012 15.88p 15.88p 15.83p 15.88p 1000
21/08/2012 16.00p 16.50p 15.65p 15.88p 137361
20/08/2012 15.75p 16.50p 15.75p 16.00p 36000
17/08/2012 15.75p 16.32p 15.75p 15.75p 43704
16/08/2012 15.75p 15.75p 15.63p 15.75p 6753
15/08/2012 15.50p 15.75p 15.50p 15.75p 102727
14/08/2012 15.50p 16.00p 15.50p 15.50p 16000
13/08/2012 15.50p 15.62p 15.50p 15.50p 14699
10/08/2012 15.50p 16.00p 15.25p 15.50p 76125
09/08/2012 15.50p 16.00p 15.40p 15.50p 33688
08/08/2012 15.50p 16.19p 15.40p 15.50p 72425
07/08/2012 15.38p 15.50p 15.25p 15.50p 16750
06/08/2012 15.00p 16.00p 15.00p 15.38p 341174
03/08/2012 14.75p 15.66p 14.65p 15.00p 74242
02/08/2012 14.75p 16.14p 14.60p 14.75p 99166
01/08/2012 14.50p 16.00p 14.50p 14.75p 81000
31/07/2012 14.50p 15.00p 14.37p 14.50p 66885
30/07/2012 14.38p 15.61p 14.12p 14.50p 61866
27/07/2012 14.38p 14.64p 14.10p 14.38p 78837
26/07/2012 15.00p 15.00p 14.00p 14.38p 84301
25/07/2012 15.50p 15.50p 14.75p 15.00p 80706
24/07/2012 16.25p 16.25p 15.15p 15.50p 41576
23/07/2012 16.25p 16.25p 15.50p 16.25p 49390
20/07/2012 16.37p 16.54p 16.00p 16.25p 106400
19/07/2012 16.63p 17.00p 16.15p 16.37p 268648
18/07/2012 17.00p 17.40p 16.25p 16.63p 164420
17/07/2012 16.75p 17.50p 16.60p 17.00p 108111
16/07/2012 16.25p 19.00p 15.91p 17.00p 209711
13/07/2012 16.00p 16.75p 15.85p 16.25p 113494
12/07/2012 15.75p 16.14p 15.50p 16.00p 186132
11/07/2012 16.50p 16.50p 15.65p 15.75p 576774
10/07/2012 16.63p 16.95p 16.25p 16.50p 96285
09/07/2012 16.25p 16.91p 16.11p 16.63p 664239
06/07/2012 14.75p 19.09p 14.75p 16.25p 716720
05/07/2012 14.50p 15.00p 14.50p 14.62p 73367
04/07/2012 14.38p 14.85p 14.35p 14.50p 28024
03/07/2012 14.00p 14.46p 14.00p 14.38p 86842
02/07/2012 14.50p 14.50p 13.75p 14.00p 301920
29/06/2012 13.75p 15.00p 13.75p 13.75p 80101
28/06/2012 13.63p 14.00p 13.50p 13.75p 232000
27/06/2012 13.25p 14.66p 13.00p 13.63p 99165
26/06/2012 13.00p 13.50p 13.00p 13.25p 2281461
25/06/2012 13.25p 13.25p 12.82p 13.00p 222228
22/06/2012 13.25p 13.25p 13.00p 13.25p 0
21/06/2012 13.25p 13.25p 13.00p 13.25p 50000
20/06/2012 13.25p 13.60p 12.82p 13.25p 20404
19/06/2012 12.50p 13.25p 12.50p 13.25p 60928
18/06/2012 12.13p 12.50p 12.13p 12.50p 34122
15/06/2012 12.13p 12.25p 12.13p 12.13p 41751
14/06/2012 12.13p 12.13p 12.00p 12.13p 27000
13/06/2012 12.25p 12.25p 11.75p 12.13p 43750
12/06/2012 12.25p 12.25p 12.00p 12.25p 112908
11/06/2012 12.25p 12.25p 12.00p 12.25p 15500
08/06/2012 12.25p 12.25p 12.00p 12.25p 108063
07/06/2012 12.25p 12.25p 12.00p 12.25p 126000
06/06/2012 12.25p 12.95p 11.80p 12.25p 0
01/06/2012 12.50p 12.95p 11.80p 12.25p 26471
31/05/2012 12.50p 12.50p 11.80p 12.50p 1760000
30/05/2012 12.50p 13.00p 12.50p 12.50p 43461
29/05/2012 12.50p 12.72p 12.50p 12.50p 25000
28/05/2012 12.50p 12.50p 12.25p 12.50p 0
25/05/2012 12.25p 12.50p 12.25p 12.50p 20079
24/05/2012 12.25p 12.25p 12.00p 12.25p 74000
23/05/2012 12.25p 12.35p 12.25p 12.25p 15000
22/05/2012 12.25p 12.31p 12.15p 12.25p 18112
21/05/2012 12.25p 12.50p 12.00p 12.25p 66884
18/05/2012 12.38p 12.50p 12.00p 12.25p 186367
17/05/2012 12.38p 12.45p 12.00p 12.38p 48913
16/05/2012 12.38p 12.64p 12.00p 12.38p 37078
15/05/2012 12.38p 12.41p 12.00p 12.38p 114896
14/05/2012 12.75p 12.95p 12.00p 12.38p 80964
11/05/2012 14.00p 14.00p 12.75p 12.75p 88862
10/05/2012 13.75p 14.00p 12.50p 14.00p 75000
09/05/2012 13.75p 13.75p 13.00p 13.75p 82533
08/05/2012 13.50p 14.00p 13.00p 13.75p 106158
04/05/2012 13.75p 14.00p 13.45p 13.50p 54800
03/05/2012 13.50p 14.50p 13.50p 13.75p 112299
02/05/2012 13.50p 13.50p 12.50p 13.50p 65983
01/05/2012 15.00p 15.00p 13.00p 13.50p 68923
30/04/2012 15.50p 16.00p 14.00p 15.00p 161283
27/04/2012 13.50p 16.45p 13.50p 15.50p 456336
26/04/2012 12.50p 14.25p 12.50p 13.50p 195320
25/04/2012 12.50p 13.00p 12.28p 12.50p 10500
24/04/2012 12.50p 13.00p 12.50p 12.50p 15944
23/04/2012 12.50p 13.00p 12.26p 12.50p 43016
20/04/2012 12.50p 13.00p 12.30p 12.50p 68390
19/04/2012 12.25p 13.00p 12.25p 12.50p 178046
18/04/2012 12.25p 12.77p 12.00p 12.25p 83252
17/04/2012 12.25p 13.00p 11.82p 12.25p 33585
16/04/2012 11.75p 13.00p 11.21p 12.25p 171700
13/04/2012 10.63p 11.25p 10.45p 10.88p 20500
12/04/2012 10.63p 10.88p 10.27p 10.63p 73315
11/04/2012 10.50p 11.00p 10.50p 10.50p 10000
10/04/2012 10.50p 10.50p 10.00p 10.50p 58300
05/04/2012 10.13p 10.50p 10.13p 10.50p 81496
04/04/2012 10.38p 10.38p 10.00p 10.13p 10488
03/04/2012 10.50p 10.50p 10.00p 10.38p 941764
02/04/2012 10.50p 10.50p 10.00p 10.50p 1769000
30/03/2012 10.25p 10.50p 10.00p 10.50p 10237
29/03/2012 10.50p 10.50p 9.80p 10.25p 114699
28/03/2012 10.50p 10.50p 10.31p 10.50p 66487
27/03/2012 10.50p 10.50p 10.00p 10.50p 2800
26/03/2012 10.50p 10.50p 10.10p 10.50p 37690
23/03/2012 10.50p 10.50p 10.31p 10.50p 11000
22/03/2012 10.50p 10.88p 10.00p 10.50p 0
21/03/2012 10.88p 10.88p 10.00p 10.50p 24464
20/03/2012 10.63p 11.34p 10.25p 10.88p 73493
19/03/2012 10.50p 10.92p 10.20p 10.63p 72243
16/03/2012 10.50p 10.93p 10.08p 10.50p 0
15/03/2012 10.50p 10.93p 10.08p 10.50p 25607
14/03/2012 11.13p 11.13p 10.50p 10.50p 2000
13/03/2012 11.13p 11.13p 10.31p 11.13p 18500
12/03/2012 11.25p 11.25p 10.00p 11.13p 32500
09/03/2012 11.25p 11.25p 11.00p 11.25p 1200
08/03/2012 11.25p 11.30p 9.32p 11.25p 108333
07/03/2012 11.25p 11.30p 10.91p 11.25p 175000
06/03/2012 11.50p 11.50p 11.00p 11.25p 72482
05/03/2012 11.63p 12.21p 11.40p 11.50p 106061
02/03/2012 11.63p 12.19p 11.38p 11.63p 13984
01/03/2012 11.63p 12.50p 11.38p 11.63p 0
29/02/2012 11.75p 12.50p 11.38p 11.63p 18766
28/02/2012 10.75p 12.07p 10.55p 11.75p 150359
27/02/2012 10.75p 11.00p 10.50p 10.75p 180725
24/02/2012 10.75p 10.75p 10.50p 10.75p 5781
23/02/2012 10.75p 10.83p 10.58p 10.75p 0
22/02/2012 10.75p 10.83p 10.58p 10.75p 38727
21/02/2012 10.75p 10.75p 10.58p 10.75p 869
20/02/2012 10.75p 10.83p 10.57p 10.75p 42425
17/02/2012 10.75p 10.75p 10.70p 10.75p 10000
16/02/2012 10.75p 10.84p 10.75p 10.75p 2000
15/02/2012 10.75p 10.75p 10.56p 10.75p 17481
14/02/2012 10.75p 10.75p 10.31p 10.75p 0
13/02/2012 10.63p 10.75p 10.31p 10.75p 11897
10/02/2012 10.63p 10.75p 10.31p 10.63p 35159
09/02/2012 10.63p 11.00p 10.31p 10.63p 491182
08/02/2012 10.63p 10.80p 10.36p 10.63p 28281
07/02/2012 10.63p 10.80p 10.63p 10.63p 20000
06/02/2012 10.63p 10.81p 10.25p 10.63p 48857
03/02/2012 10.50p 10.88p 10.50p 10.75p 83776
02/02/2012 10.75p 10.98p 10.39p 10.75p 150580
01/02/2012 10.75p 10.91p 10.50p 10.75p 150000
31/01/2012 10.75p 10.91p 10.50p 10.75p 147029
30/01/2012 10.63p 11.00p 10.53p 10.75p 366068
27/01/2012 10.63p 11.00p 10.29p 10.63p 10001
26/01/2012 10.63p 10.63p 10.36p 10.63p 9000
25/01/2012 10.50p 11.00p 10.50p 10.63p 61136
24/01/2012 10.38p 10.85p 9.85p 10.50p 53500
23/01/2012 10.25p 10.70p 9.85p 10.38p 29900
20/01/2012 9.75p 10.85p 9.50p 10.38p 425050
19/01/2012 9.75p 9.75p 9.50p 9.75p 3490
18/01/2012 9.88p 9.88p 9.50p 9.75p 9981
17/01/2012 9.75p 9.88p 9.50p 9.88p 32690
16/01/2012 9.75p 9.95p 9.50p 9.75p 0
13/01/2012 9.88p 9.95p 9.50p 9.75p 56849
12/01/2012 9.88p 10.00p 9.88p 9.88p 9840
11/01/2012 9.88p 10.25p 9.50p 9.88p 0
10/01/2012 10.25p 10.25p 9.50p 9.88p 59135
09/01/2012 10.63p 10.63p 10.00p 10.25p 5000
06/01/2012 10.63p 10.63p 10.25p 10.63p 51617
05/01/2012 10.63p 10.63p 10.25p 10.63p 0
04/01/2012 10.63p 10.63p 10.25p 10.63p 2286220
03/01/2012 10.63p 10.63p 10.41p 10.63p 53232
30/12/2011 10.63p 10.63p 10.00p 10.63p 0
29/12/2011 10.63p 10.63p 10.00p 10.63p 30000
28/12/2011 10.63p 10.75p 10.13p 10.63p 0
23/12/2011 10.63p 10.75p 10.13p 10.63p 0
22/12/2011 10.75p 10.75p 10.13p 10.63p 22766
21/12/2011 10.75p 10.75p 10.25p 10.75p 30000
20/12/2011 10.75p 10.75p 10.30p 10.75p 55000
19/12/2011 10.75p 10.75p 10.69p 10.75p 17000
16/12/2011 10.75p 10.76p 10.00p 10.75p 14494
15/12/2011 10.88p 10.99p 10.50p 10.75p 115451
14/12/2011 11.50p 11.50p 9.88p 10.88p 37923
13/12/2011 11.50p 11.53p 11.48p 11.50p 22097
12/12/2011 11.75p 11.75p 11.00p 11.50p 17739
09/12/2011 12.25p 12.25p 11.25p 11.75p 78436
08/12/2011 12.38p 12.38p 12.00p 12.25p 10000
07/12/2011 12.38p 12.38p 12.10p 12.38p 4958
06/12/2011 12.75p 12.83p 11.00p 12.38p 51327
05/12/2011 12.88p 13.00p 11.75p 12.75p 32672
02/12/2011 13.00p 13.00p 12.25p 12.88p 12798
01/12/2011 13.00p 13.00p 12.50p 13.00p 8368
30/11/2011 13.50p 13.50p 12.25p 13.00p 46500
29/11/2011 13.75p 14.00p 13.00p 13.50p 101634
28/11/2011 14.00p 14.00p 13.25p 13.75p 33378
25/11/2011 14.25p 14.25p 13.00p 14.00p 84866
24/11/2011 14.00p 14.00p 13.10p 14.00p 24500
23/11/2011 14.00p 14.15p 13.00p 14.00p 17500
22/11/2011 14.13p 14.20p 13.50p 14.00p 8722
21/11/2011 14.50p 14.50p 13.00p 14.13p 64089
18/11/2011 14.50p 14.75p 14.00p 14.50p 0
17/11/2011 14.75p 14.75p 14.00p 14.50p 13000
16/11/2011 14.75p 14.75p 14.14p 14.75p 15114
15/11/2011 14.75p 15.35p 14.75p 14.75p 4848
14/11/2011 14.75p 14.75p 14.10p 14.75p 53981
11/11/2011 14.13p 15.43p 14.00p 14.75p 78384

*Close Price adjusted for both dividends and splits