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
13/04/2010 23.50p 25.90p 23.50p 25.00p 51023
12/04/2010 23.00p 23.00p 20.00p 23.00p 1875
09/04/2010 23.00p 23.00p 22.50p 23.00p 13000
08/04/2010 24.50p 24.50p 20.00p 22.50p 24667
07/04/2010 24.50p 24.50p 24.50p 24.50p 9387
06/04/2010 26.00p 26.00p 20.00p 24.50p 72559
01/04/2010 28.50p 28.50p 26.00p 26.00p 24583
31/03/2010 28.50p 28.50p 28.28p 28.50p 134
30/03/2010 29.00p 29.00p 28.00p 28.50p 20000
29/03/2010 29.00p 29.00p 29.00p 29.00p 0
26/03/2010 29.00p 29.00p 29.00p 29.00p 0
25/03/2010 29.00p 30.00p 28.30p 29.00p 2875
24/03/2010 26.00p 29.00p 26.00p 29.00p 6929
23/03/2010 25.00p 26.00p 24.50p 26.00p 19852
22/03/2010 24.00p 24.50p 24.00p 24.50p 7500
19/03/2010 23.50p 24.64p 23.50p 24.50p 3987
18/03/2010 23.50p 23.50p 23.50p 23.50p 0
17/03/2010 22.50p 23.64p 22.50p 23.50p 14000
16/03/2010 23.00p 23.96p 22.00p 22.50p 16182
15/03/2010 23.50p 23.50p 22.00p 23.50p 5000
12/03/2010 23.50p 23.50p 22.00p 23.50p 10000
11/03/2010 23.50p 23.50p 23.50p 23.50p 0
10/03/2010 23.50p 23.50p 23.50p 23.50p 0
09/03/2010 23.50p 25.00p 22.00p 23.50p 2250
08/03/2010 23.50p 24.82p 22.06p 23.50p 5673
05/03/2010 23.00p 24.70p 23.00p 23.50p 17500
04/03/2010 24.00p 24.00p 21.00p 23.00p 12500
03/03/2010 24.00p 24.00p 24.00p 24.00p 0
02/03/2010 24.00p 24.00p 24.00p 24.00p 0
01/03/2010 24.50p 24.50p 24.00p 24.50p 0
26/02/2010 24.50p 24.50p 24.50p 24.50p 0
25/02/2010 24.50p 24.50p 24.50p 24.50p 0
24/02/2010 24.50p 24.50p 24.50p 24.50p 0
23/02/2010 25.00p 25.00p 24.50p 24.50p 0
22/02/2010 25.50p 25.50p 25.50p 25.50p 0
19/02/2010 26.50p 26.50p 25.50p 25.50p 0
18/02/2010 26.50p 26.50p 26.50p 26.50p 0
17/02/2010 27.00p 27.00p 25.00p 26.50p 6914
16/02/2010 27.00p 27.00p 26.00p 27.00p 3270
15/02/2010 27.00p 27.00p 26.00p 27.00p 8750
12/02/2010 27.50p 27.50p 27.50p 27.50p 0
11/02/2010 28.00p 28.00p 27.00p 27.50p 2332
10/02/2010 28.00p 28.00p 28.00p 28.00p 0
09/02/2010 28.00p 28.00p 27.00p 28.00p 5000
08/02/2010 28.00p 28.00p 28.00p 28.00p 0
05/02/2010 28.00p 28.00p 28.00p 28.00p 0
04/02/2010 27.50p 28.00p 27.50p 28.00p 845
03/02/2010 29.00p 29.00p 28.50p 28.50p 0
02/02/2010 29.00p 29.00p 28.24p 29.00p 1097
01/02/2010 29.00p 29.00p 29.00p 29.00p 0
29/01/2010 29.00p 29.00p 28.00p 29.00p 8750
28/01/2010 29.00p 29.00p 29.00p 29.00p 0
27/01/2010 29.50p 29.50p 28.24p 29.00p 750
26/01/2010 29.50p 29.50p 29.50p 29.50p 0
25/01/2010 29.50p 29.50p 29.50p 29.50p 0
22/01/2010 29.50p 29.50p 29.50p 29.50p 0
21/01/2010 29.50p 29.50p 29.50p 29.50p 0
20/01/2010 30.00p 30.00p 28.36p 29.50p 1428
19/01/2010 30.00p 31.00p 29.24p 30.00p 7000
18/01/2010 29.50p 30.00p 29.50p 30.00p 0
15/01/2010 29.50p 29.50p 29.50p 29.50p 0
14/01/2010 29.50p 29.50p 28.40p 29.50p 1875
13/01/2010 29.50p 29.50p 29.50p 29.50p 0
12/01/2010 29.50p 30.95p 28.36p 29.50p 9500
11/01/2010 29.50p 29.50p 29.50p 29.50p 0
08/01/2010 29.50p 29.50p 29.50p 29.50p 0
07/01/2010 29.50p 30.94p 28.36p 29.50p 3405
06/01/2010 29.00p 29.50p 28.36p 29.50p 478
05/01/2010 28.50p 29.00p 28.50p 29.00p 2426
04/01/2010 28.50p 28.50p 28.50p 28.50p 0
31/12/2009 28.00p 29.00p 28.00p 28.00p 1029
30/12/2009 28.00p 28.00p 28.00p 28.00p 0
29/12/2009 28.00p 28.96p 28.00p 28.00p 254
24/12/2009 28.00p 28.00p 28.00p 28.00p 0
23/12/2009 28.00p 28.00p 28.00p 28.00p 0
22/12/2009 28.00p 28.00p 28.00p 28.00p 0
21/12/2009 28.00p 28.00p 28.00p 28.00p 0
18/12/2009 27.50p 28.00p 27.50p 28.00p 0
17/12/2009 27.50p 28.00p 27.50p 28.00p 0
16/12/2009 28.00p 28.00p 28.00p 28.00p 0
15/12/2009 28.00p 28.00p 27.18p 28.00p 3517
14/12/2009 28.50p 28.50p 28.50p 28.50p 0
11/12/2009 31.00p 31.00p 27.00p 29.00p 13968
10/12/2009 35.00p 35.00p 34.30p 35.00p 5674
09/12/2009 35.00p 35.00p 35.00p 35.00p 0
08/12/2009 35.00p 35.00p 35.00p 35.00p 0
07/12/2009 35.00p 35.82p 34.30p 35.00p 2634
04/12/2009 35.00p 35.82p 35.00p 35.00p 65
03/12/2009 35.50p 35.50p 34.33p 35.00p 4770
02/12/2009 35.50p 35.50p 34.45p 35.50p 175
01/12/2009 35.50p 35.50p 35.50p 35.50p 0
30/11/2009 35.50p 37.00p 34.33p 35.50p 11608
27/11/2009 36.00p 36.00p 34.36p 35.50p 8000
26/11/2009 36.50p 36.50p 35.00p 36.50p 3338
25/11/2009 36.50p 36.50p 36.50p 36.50p 0
24/11/2009 36.50p 36.50p 36.50p 36.50p 0
23/11/2009 36.50p 36.50p 36.50p 36.50p 0
20/11/2009 36.50p 36.50p 36.50p 36.50p 0
19/11/2009 36.50p 36.50p 36.50p 36.50p 0
18/11/2009 36.50p 36.50p 36.50p 36.50p 0
17/11/2009 36.50p 37.85p 35.60p 36.50p 3395
16/11/2009 36.50p 37.85p 35.36p 36.50p 5094
13/11/2009 36.50p 38.00p 36.50p 36.50p 8950
12/11/2009 36.50p 36.50p 36.50p 36.50p 0
11/11/2009 36.50p 37.55p 36.50p 36.50p 10000
10/11/2009 36.50p 37.75p 35.00p 36.50p 30717
09/11/2009 34.50p 37.50p 35.00p 36.50p 23000
06/11/2009 34.00p 37.00p 34.50p 34.50p 74427
05/11/2009 32.00p 32.50p 32.00p 32.50p 639
04/11/2009 32.00p 32.90p 32.00p 32.00p 1000
03/11/2009 31.50p 32.00p 31.50p 32.00p 3920
02/11/2009 32.25p 32.85p 31.50p 31.50p 28530
30/10/2009 31.50p 32.40p 31.50p 32.25p 126193
29/10/2009 31.50p 31.95p 30.06p 31.50p 33498
28/10/2009 34.00p 31.95p 31.00p 31.50p 82000
27/10/2009 35.50p 34.50p 33.15p 34.00p 17064
26/10/2009 36.00p 38.00p 34.00p 35.50p 27751
23/10/2009 31.75p 39.00p 33.98p 35.50p 89157
22/10/2009 31.50p 35.00p 27.00p 31.50p 82896
21/10/2009 36.00p 36.00p 33.00p 33.00p 11000
20/10/2009 36.00p 36.00p 34.08p 36.00p 60625
19/10/2009 40.00p 40.00p 36.00p 36.00p 126251
16/10/2009 25.50p 38.00p 25.50p 36.50p 150069
15/10/2009 25.50p 25.50p 25.50p 25.50p 0
14/10/2009 25.50p 25.50p 25.50p 25.50p 0
13/10/2009 25.50p 26.63p 25.50p 25.50p 1000
12/10/2009 24.50p 25.50p 24.50p 25.50p 55750
09/10/2009 24.50p 24.50p 24.50p 24.50p 0
08/10/2009 22.50p 23.85p 22.50p 22.50p 8302
07/10/2009 22.50p 22.50p 22.50p 22.50p 0
06/10/2009 22.50p 23.85p 22.50p 22.50p 6289
05/10/2009 22.50p 20.00p 20.00p 22.50p 47000
02/10/2009 22.50p 23.85p 22.50p 22.50p 28670
01/10/2009 22.50p 22.50p 22.50p 22.50p 0
30/09/2009 22.50p 22.50p 22.50p 22.50p 0
29/09/2009 22.50p 22.50p 22.50p 22.50p 0
28/09/2009 22.50p 22.50p 22.50p 22.50p 0
25/09/2009 22.75p 22.75p 22.50p 22.50p 0
24/09/2009 24.00p 24.00p 23.50p 24.00p 1750
23/09/2009 24.00p 24.00p 24.00p 24.00p 0
22/09/2009 24.00p 24.00p 24.00p 24.00p 0
21/09/2009 24.00p 24.00p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits