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
10/11/2011 13.88p 14.25p 13.88p 14.13p 69070
09/11/2011 13.88p 14.13p 13.66p 13.88p 8528
08/11/2011 13.88p 14.13p 13.66p 13.88p 8561
07/11/2011 13.88p 14.03p 13.66p 13.88p 31250
04/11/2011 13.75p 13.98p 13.75p 13.88p 140000
03/11/2011 13.75p 13.97p 13.75p 13.75p 37460
02/11/2011 13.75p 13.75p 13.61p 13.75p 0
01/11/2011 13.75p 13.75p 13.61p 13.75p 23545
31/10/2011 13.75p 13.99p 13.75p 13.75p 0
28/10/2011 13.75p 13.99p 13.75p 13.75p 24383
27/10/2011 13.75p 14.23p 13.55p 13.75p 87336
26/10/2011 13.75p 13.75p 13.55p 13.75p 0
25/10/2011 13.75p 13.75p 13.55p 13.75p 25581
24/10/2011 13.75p 13.98p 13.75p 13.75p 0
21/10/2011 13.75p 13.98p 13.75p 13.75p 3432
20/10/2011 13.75p 13.90p 13.75p 13.75p 21354
19/10/2011 13.75p 13.88p 13.57p 13.75p 0
18/10/2011 13.88p 13.88p 13.57p 13.75p 3233
17/10/2011 13.88p 14.06p 13.57p 13.88p 312500
14/10/2011 13.88p 14.09p 13.57p 13.88p 32753
13/10/2011 13.88p 14.17p 13.63p 13.88p 57835
12/10/2011 13.88p 14.17p 13.88p 13.88p 10000
11/10/2011 14.13p 14.21p 13.75p 13.88p 164653
10/10/2011 15.25p 15.49p 14.03p 14.13p 62847
07/10/2011 12.63p 13.25p 12.63p 13.12p 32000
06/10/2011 12.38p 12.75p 12.38p 12.63p 75000
05/10/2011 12.50p 12.75p 12.30p 12.38p 66000
04/10/2011 12.75p 12.75p 12.40p 12.50p 8710
03/10/2011 12.75p 13.00p 12.75p 12.75p 78500
30/09/2011 13.00p 13.00p 12.70p 12.75p 50500
29/09/2011 13.00p 13.00p 12.50p 13.00p 58051
28/09/2011 12.88p 13.00p 12.44p 13.00p 7490
27/09/2011 12.88p 13.45p 12.88p 12.88p 234339
26/09/2011 12.88p 13.31p 12.25p 12.88p 52865
23/09/2011 13.25p 13.25p 12.58p 12.88p 31000
22/09/2011 13.25p 14.00p 12.55p 13.25p 69500
21/09/2011 13.00p 13.25p 12.38p 13.25p 3163
20/09/2011 12.75p 13.70p 12.38p 13.00p 60295
19/09/2011 12.75p 12.75p 12.75p 12.75p 0
16/09/2011 12.75p 12.75p 12.75p 12.75p 0
15/09/2011 12.75p 12.75p 12.75p 12.75p 0
14/09/2011 12.75p 12.75p 12.29p 12.75p 16667
13/09/2011 12.75p 12.75p 12.29p 12.75p 16667
12/09/2011 12.75p 13.35p 12.75p 12.75p 16667
09/09/2011 12.75p 13.66p 12.75p 12.75p 0
08/09/2011 12.75p 13.66p 12.75p 12.75p 15005
07/09/2011 13.25p 13.25p 11.75p 12.75p 178619
06/09/2011 13.25p 13.40p 13.25p 13.25p 0
05/09/2011 13.25p 13.40p 13.25p 13.25p 0
02/09/2011 13.25p 13.40p 13.25p 13.25p 275000
01/09/2011 13.25p 13.25p 12.69p 13.25p 15816
31/08/2011 13.25p 13.75p 13.25p 13.25p 20000
30/08/2011 13.12p 13.25p 13.00p 13.25p 40039
26/08/2011 13.12p 13.12p 13.00p 13.12p 0
25/08/2011 13.12p 13.12p 13.00p 13.12p 38461
24/08/2011 13.12p 13.12p 12.50p 13.12p 3504
23/08/2011 13.12p 13.12p 12.50p 13.12p 8000
22/08/2011 13.25p 13.25p 12.54p 13.12p 17978
19/08/2011 13.63p 13.63p 12.50p 13.25p 27000
18/08/2011 13.63p 13.81p 13.63p 13.63p 0
17/08/2011 13.63p 13.81p 13.63p 13.63p 7754
16/08/2011 13.63p 13.67p 13.63p 13.63p 5193
15/08/2011 13.25p 13.80p 13.25p 13.63p 40241
12/08/2011 12.50p 13.32p 12.25p 13.25p 59166
11/08/2011 13.12p 13.12p 11.50p 12.25p 277463
10/08/2011 13.12p 13.12p 13.00p 13.12p 10527
09/08/2011 13.38p 13.38p 12.63p 13.12p 133109
08/08/2011 13.25p 13.68p 13.00p 13.38p 37524
05/08/2011 13.75p 13.75p 13.26p 13.38p 15758
04/08/2011 13.75p 14.03p 12.75p 13.75p 36836
03/08/2011 14.13p 14.19p 13.55p 13.75p 50720
02/08/2011 14.62p 14.62p 13.75p 14.13p 38583
01/08/2011 14.50p 14.70p 14.50p 14.62p 3333
29/07/2011 14.75p 14.80p 14.75p 14.75p 0
28/07/2011 14.75p 14.80p 14.75p 14.75p 3016
27/07/2011 14.75p 14.75p 14.50p 14.75p 10000
26/07/2011 14.75p 15.40p 14.50p 14.75p 0
25/07/2011 15.25p 15.40p 14.50p 14.75p 33996
22/07/2011 14.62p 15.25p 14.50p 15.25p 96753
21/07/2011 14.75p 14.75p 14.25p 14.75p 41652
20/07/2011 15.25p 15.25p 14.50p 14.75p 35348
19/07/2011 15.25p 15.29p 15.25p 15.25p 12937
18/07/2011 15.88p 16.02p 15.00p 15.25p 61425
15/07/2011 15.88p 15.88p 15.50p 15.88p 6642
14/07/2011 16.00p 16.00p 15.75p 15.88p 12125
13/07/2011 16.00p 16.00p 15.69p 16.00p 9650
12/07/2011 16.25p 16.25p 15.93p 16.00p 32735
11/07/2011 16.00p 16.45p 16.00p 16.25p 125492
08/07/2011 15.50p 16.40p 15.50p 16.00p 256817
07/07/2011 14.62p 15.85p 14.38p 15.50p 140489
06/07/2011 14.13p 14.62p 13.62p 14.38p 570818
05/07/2011 14.13p 14.13p 13.50p 14.13p 9669
04/07/2011 14.13p 14.13p 13.50p 14.13p 15621
01/07/2011 13.50p 13.50p 13.45p 13.50p 21695
30/06/2011 13.50p 13.50p 12.93p 13.50p 24782
29/06/2011 13.50p 14.00p 13.50p 13.50p 0
28/06/2011 14.00p 14.00p 13.50p 13.50p 25000
27/06/2011 13.75p 14.06p 13.50p 14.00p 116275
24/06/2011 13.75p 13.82p 13.75p 13.75p 21699
23/06/2011 14.13p 14.13p 13.46p 13.75p 6151
22/06/2011 14.13p 14.13p 13.00p 14.13p 50000
21/06/2011 14.13p 14.31p 13.50p 14.13p 12500
20/06/2011 14.00p 14.13p 13.25p 14.13p 9452
17/06/2011 14.25p 14.35p 13.00p 14.00p 60000
16/06/2011 14.38p 14.38p 13.75p 14.25p 12086
15/06/2011 14.38p 14.38p 13.86p 14.38p 5535
14/06/2011 14.62p 14.62p 13.75p 14.38p 28102
13/06/2011 14.88p 14.88p 14.00p 14.62p 25629
10/06/2011 14.13p 14.88p 14.00p 14.88p 14000
09/06/2011 14.13p 14.75p 14.00p 14.13p 0
08/06/2011 14.75p 14.75p 14.00p 14.13p 40012
07/06/2011 14.75p 14.75p 13.86p 14.75p 0
06/06/2011 14.38p 14.75p 13.86p 14.75p 45527
03/06/2011 14.38p 14.38p 13.67p 14.38p 4010
02/06/2011 14.38p 14.38p 14.28p 14.38p 30000
01/06/2011 14.75p 14.75p 13.63p 14.38p 991982
31/05/2011 14.62p 14.75p 13.77p 14.75p 68222
27/05/2011 14.50p 14.62p 13.52p 14.62p 15000
26/05/2011 14.50p 14.50p 14.00p 14.50p 0
25/05/2011 14.50p 14.50p 14.00p 14.50p 10000
24/05/2011 14.50p 14.50p 13.50p 14.50p 2232689
23/05/2011 13.50p 13.50p 13.25p 13.50p 0
20/05/2011 13.25p 13.50p 13.25p 13.50p 40000
19/05/2011 13.25p 13.30p 13.25p 13.25p 20000
18/05/2011 13.25p 13.50p 13.25p 13.25p 0
17/05/2011 13.50p 13.50p 13.25p 13.25p 5000
16/05/2011 13.00p 13.70p 12.20p 13.50p 13427
13/05/2011 13.63p 13.63p 12.25p 13.00p 22000
12/05/2011 13.63p 13.63p 13.60p 13.63p 14590
11/05/2011 14.00p 14.00p 13.25p 13.63p 101448
10/05/2011 14.00p 14.45p 13.47p 14.00p 74600
09/05/2011 14.00p 14.44p 13.25p 14.00p 65983
06/05/2011 13.63p 13.85p 13.29p 13.63p 0
05/05/2011 13.63p 13.85p 13.29p 13.63p 20705
04/05/2011 13.63p 13.85p 13.63p 13.63p 50000
03/05/2011 13.63p 13.68p 13.25p 13.63p 57474
28/04/2011 13.63p 13.65p 13.25p 13.63p 9318
27/04/2011 13.50p 13.65p 13.25p 13.63p 63066
26/04/2011 13.50p 13.65p 13.00p 13.50p 21000
21/04/2011 13.50p 13.65p 13.50p 13.50p 12516
20/04/2011 14.38p 14.38p 13.50p 13.50p 26271
19/04/2011 14.38p 14.38p 14.00p 14.38p 85000
18/04/2011 14.38p 14.47p 14.00p 14.38p 63944
15/04/2011 14.38p 14.41p 14.00p 14.38p 210092
14/04/2011 15.00p 15.00p 14.00p 14.38p 100949
13/04/2011 15.00p 15.00p 15.00p 15.00p 10000
12/04/2011 15.75p 15.75p 14.25p 15.00p 278796
11/04/2011 14.50p 14.68p 14.00p 14.50p 128538
08/04/2011 14.50p 14.90p 14.50p 14.50p 332500
07/04/2011 14.50p 14.73p 14.10p 14.50p 23160
06/04/2011 14.50p 14.80p 14.40p 14.50p 62057
05/04/2011 14.88p 14.88p 13.50p 14.50p 225267
04/04/2011 14.62p 14.96p 14.62p 14.88p 170433
01/04/2011 14.62p 14.75p 14.62p 14.62p 36769
31/03/2011 14.62p 14.73p 14.50p 14.62p 39595
30/03/2011 14.62p 14.62p 14.50p 14.62p 46000
29/03/2011 14.38p 14.65p 14.38p 14.62p 35980
28/03/2011 15.25p 15.50p 13.88p 14.62p 316558
25/03/2011 15.25p 15.25p 13.88p 15.00p 94167
24/03/2011 15.25p 15.25p 14.00p 15.25p 73408
23/03/2011 15.50p 15.50p 14.00p 15.25p 17000
22/03/2011 15.50p 15.50p 15.01p 15.50p 1246
21/03/2011 15.50p 15.50p 15.00p 15.50p 43750
18/03/2011 15.50p 15.50p 15.00p 15.50p 43186
17/03/2011 15.50p 15.50p 15.00p 15.50p 25000
16/03/2011 15.50p 15.50p 13.50p 15.50p 48519
15/03/2011 15.50p 15.50p 15.00p 15.50p 48894
14/03/2011 14.50p 15.50p 14.50p 15.50p 270406
11/03/2011 14.50p 14.60p 14.02p 14.50p 36659
10/03/2011 14.50p 14.50p 14.02p 14.50p 65616
09/03/2011 14.50p 14.50p 14.15p 14.50p 4658
08/03/2011 14.50p 14.98p 14.15p 14.50p 36779
07/03/2011 14.50p 14.50p 14.02p 14.50p 73500
04/03/2011 14.50p 14.89p 14.15p 14.50p 24001
03/03/2011 14.50p 14.50p 14.28p 14.50p 25987
02/03/2011 14.50p 14.89p 14.25p 14.50p 0
01/03/2011 14.50p 14.89p 14.25p 14.50p 27846
28/02/2011 14.50p 14.90p 14.10p 14.50p 116709
25/02/2011 14.50p 15.50p 14.12p 14.50p 0
24/02/2011 14.50p 15.00p 14.12p 14.50p 149811
23/02/2011 14.50p 14.68p 14.50p 14.50p 3321
22/02/2011 14.50p 14.75p 14.50p 14.50p 13545
21/02/2011 14.50p 14.72p 14.10p 14.50p 148309
18/02/2011 14.50p 14.70p 14.02p 14.50p 30866
17/02/2011 14.75p 14.50p 14.00p 14.50p 3492
16/02/2011 14.75p 15.00p 14.00p 14.75p 17700
15/02/2011 15.13p 14.75p 14.50p 14.75p 399000
14/02/2011 15.00p 15.75p 14.50p 15.13p 162300
11/02/2011 15.15p 15.25p 14.60p 15.00p 15900
10/02/2011 14.52p 15.00p 14.50p 15.00p 8168
09/02/2011 15.18p 15.20p 14.50p 15.00p 115194
08/02/2011 15.10p 15.35p 14.67p 15.00p 73475
07/02/2011 14.00p 14.75p 14.00p 14.75p 10481
04/02/2011 14.55p 15.35p 14.03p 14.75p 76082
03/02/2011 15.85p 16.50p 14.50p 15.25p 172237
02/02/2011 16.00p 16.00p 14.70p 15.50p 3531
01/02/2011 15.50p 15.50p 14.80p 15.50p 19981
31/01/2011 15.50p 16.20p 15.50p 15.50p 2000
28/01/2011 15.50p 15.50p 14.80p 15.50p 67600
27/01/2011 16.00p 16.00p 14.88p 15.50p 33865

*Close Price adjusted for both dividends and splits