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
12/03/2018 16.00p 16.00p 15.56p 16.00p 2500
09/03/2018 16.50p 16.70p 16.00p 16.00p 34084
08/03/2018 16.00p 16.70p 16.00p 16.50p 34711
07/03/2018 16.00p 16.40p 15.85p 16.00p 24268
06/03/2018 15.75p 16.40p 15.75p 16.00p 39521
05/03/2018 15.50p 15.99p 15.50p 15.75p 43430
02/03/2018 15.50p 15.50p 15.45p 15.50p 21645
01/03/2018 15.50p 16.00p 15.45p 15.50p 5894
28/02/2018 15.25p 15.50p 15.00p 15.50p 85438
27/02/2018 16.00p 16.00p 15.25p 15.25p 86315
26/02/2018 16.00p 16.00p 15.50p 16.00p 32199
23/02/2018 16.00p 16.00p 15.60p 16.00p 15000
22/02/2018 16.00p 16.45p 15.60p 16.00p 2161
21/02/2018 16.00p 16.45p 15.60p 16.00p 41780
20/02/2018 15.50p 16.00p 15.50p 16.00p 55686
19/02/2018 15.50p 15.90p 15.50p 15.50p 25797
16/02/2018 15.50p 15.50p 15.50p 15.50p 0
15/02/2018 15.50p 15.70p 15.10p 15.50p 13910
14/02/2018 15.50p 15.50p 15.10p 15.50p 12000
13/02/2018 15.50p 15.50p 15.00p 15.50p 18476
12/02/2018 15.25p 15.90p 15.07p 15.50p 86298
09/02/2018 15.50p 15.50p 15.15p 15.25p 13296
08/02/2018 15.50p 16.00p 15.38p 15.50p 34959
07/02/2018 16.50p 16.50p 15.50p 15.50p 37208
06/02/2018 16.50p 16.50p 16.00p 16.50p 15000
05/02/2018 17.00p 17.00p 16.50p 17.00p 13500
02/02/2018 17.00p 17.50p 16.63p 17.00p 102601
01/02/2018 15.75p 17.50p 15.63p 17.00p 91122
31/01/2018 15.75p 16.00p 15.75p 15.75p 46102
30/01/2018 15.75p 16.00p 15.65p 15.75p 152975
29/01/2018 15.90p 15.90p 15.56p 15.75p 45287
26/01/2018 16.00p 16.10p 15.55p 15.90p 7810
25/01/2018 16.25p 16.45p 15.50p 16.00p 178410
24/01/2018 16.25p 16.25p 16.20p 16.25p 15000
23/01/2018 16.25p 16.25p 16.20p 16.25p 15000
22/01/2018 16.25p 16.25p 16.05p 16.25p 57905
19/01/2018 16.25p 16.25p 16.10p 16.25p 49603
18/01/2018 16.25p 16.28p 16.15p 16.25p 35639
17/01/2018 16.25p 16.40p 16.15p 16.25p 31945
16/01/2018 16.50p 16.60p 16.25p 16.25p 49150
15/01/2018 16.50p 16.50p 16.26p 16.50p 9118
12/01/2018 16.50p 17.00p 16.22p 16.50p 56924
11/01/2018 15.85p 17.00p 15.85p 16.50p 40000
10/01/2018 15.75p 15.91p 15.75p 15.85p 45441
09/01/2018 15.75p 15.90p 15.50p 15.75p 29772
08/01/2018 15.75p 15.75p 15.50p 15.75p 3894
05/01/2018 16.00p 16.00p 15.75p 15.75p 13106
04/01/2018 16.00p 16.30p 15.50p 16.00p 84558
03/01/2018 15.60p 16.30p 15.60p 16.00p 112255
02/01/2018 17.00p 17.50p 15.65p 15.65p 136570
29/12/2017 16.88p 17.44p 16.88p 17.00p 19999
28/12/2017 16.88p 17.19p 16.88p 16.88p 10000
27/12/2017 17.13p 17.50p 16.25p 16.88p 67530
22/12/2017 17.13p 17.50p 17.13p 17.13p 9897
21/12/2017 17.25p 17.70p 16.25p 17.13p 76948
20/12/2017 17.13p 17.75p 16.80p 17.13p 42001
19/12/2017 16.50p 17.75p 16.50p 17.13p 18693
18/12/2017 15.38p 17.13p 15.25p 16.50p 261668
15/12/2017 16.50p 16.50p 15.35p 15.50p 397929
14/12/2017 17.00p 17.40p 16.00p 16.50p 644409
13/12/2017 20.50p 20.87p 20.10p 20.25p 83216
12/12/2017 21.00p 21.25p 20.50p 20.50p 77875
11/12/2017 20.50p 22.00p 20.50p 21.00p 85092
08/12/2017 20.25p 20.80p 19.50p 20.50p 176369
07/12/2017 20.87p 21.14p 19.60p 20.25p 207479
06/12/2017 22.50p 22.50p 20.10p 20.87p 140938
05/12/2017 22.75p 22.75p 22.00p 22.50p 27644
04/12/2017 23.00p 23.00p 22.50p 22.75p 58052
01/12/2017 22.13p 23.50p 22.04p 23.00p 537038
30/11/2017 21.00p 23.17p 20.65p 22.13p 167812
29/11/2017 20.50p 21.45p 20.50p 21.00p 443687
28/11/2017 20.25p 20.25p 19.10p 19.50p 20000
27/11/2017 20.00p 21.00p 19.80p 20.25p 78324
24/11/2017 19.50p 20.00p 19.40p 20.00p 26277
23/11/2017 19.50p 20.00p 19.50p 19.50p 10763
22/11/2017 19.00p 19.50p 19.00p 19.50p 60812
21/11/2017 18.63p 19.50p 18.50p 19.00p 41062
20/11/2017 18.88p 19.00p 18.25p 18.63p 65654
17/11/2017 18.63p 19.00p 18.40p 18.88p 13458
16/11/2017 18.50p 19.13p 18.40p 18.63p 16463
15/11/2017 18.75p 18.75p 18.10p 18.50p 89486
14/11/2017 19.75p 19.75p 18.05p 18.75p 42660
13/11/2017 19.75p 19.80p 19.75p 19.75p 6405
10/11/2017 19.75p 19.90p 19.75p 19.75p 10000
09/11/2017 19.75p 20.50p 19.50p 19.75p 0
08/11/2017 19.75p 19.90p 19.50p 19.75p 80025
07/11/2017 20.25p 20.25p 19.50p 19.75p 128258
06/11/2017 20.25p 20.25p 19.83p 20.25p 11000
03/11/2017 20.25p 20.90p 19.70p 20.25p 67300
02/11/2017 20.25p 20.25p 19.80p 20.25p 6309
01/11/2017 20.00p 20.85p 19.65p 20.25p 137155
31/10/2017 19.25p 20.40p 19.13p 20.00p 190082
30/10/2017 20.75p 20.90p 19.25p 19.25p 146562
27/10/2017 20.50p 21.50p 20.15p 20.75p 58482
26/10/2017 20.50p 20.50p 20.50p 20.50p 10000
25/10/2017 20.25p 20.50p 20.10p 20.50p -1427
24/10/2017 20.75p 20.75p 20.00p 20.25p 35526
23/10/2017 22.00p 22.00p 20.50p 20.75p 183048
20/10/2017 22.50p 22.50p 21.26p 21.75p 122974
19/10/2017 22.50p 23.00p 22.33p 22.50p 55828
18/10/2017 22.50p 23.00p 22.33p 22.50p 70399
17/10/2017 22.75p 23.25p 22.00p 22.50p 77701
16/10/2017 22.75p 23.35p 22.11p 22.75p 66000
13/10/2017 22.00p 22.00p 22.00p 22.00p 7581
12/10/2017 22.00p 22.00p 22.00p 22.00p 55143
11/10/2017 22.00p 22.00p 22.00p 22.00p 4789
10/10/2017 22.75p 22.75p 21.75p 22.00p 139582
09/10/2017 23.00p 23.00p 22.75p 22.75p 49901
06/10/2017 23.25p 23.25p 23.00p 23.00p 57581
05/10/2017 23.50p 23.50p 23.13p 23.25p 46831
04/10/2017 22.50p 23.50p 22.50p 23.50p 476029
03/10/2017 22.25p 22.50p 21.50p 22.50p 154998
02/10/2017 22.25p 22.25p 22.25p 22.25p 7890
29/09/2017 22.25p 22.25p 22.25p 22.25p 0
28/09/2017 22.25p 22.25p 22.25p 22.25p 26250
27/09/2017 22.88p 22.88p 22.25p 22.25p 112500
26/09/2017 22.62p 22.88p 22.62p 22.88p 38759
25/09/2017 22.62p 22.62p 22.62p 22.62p 500
22/09/2017 22.88p 23.13p 22.62p 22.62p 29900
21/09/2017 22.88p 23.13p 22.88p 22.88p 44266
20/09/2017 22.88p 22.88p 22.88p 22.88p 5000
19/09/2017 22.88p 22.88p 22.88p 22.88p 31578
18/09/2017 22.88p 22.88p 22.88p 22.88p 12853
15/09/2017 23.00p 23.00p 22.88p 22.88p 45865
14/09/2017 23.75p 23.75p 23.00p 23.00p 59732
13/09/2017 22.25p 23.75p 22.25p 23.75p 415754
12/09/2017 22.00p 22.25p 22.00p 22.25p 33436
11/09/2017 22.00p 22.00p 22.00p 22.00p 0
08/09/2017 22.00p 22.00p 22.00p 22.00p 11402
07/09/2017 21.88p 22.00p 21.38p 22.00p 371830
06/09/2017 22.38p 22.38p 21.88p 21.88p 91730
05/09/2017 22.50p 23.00p 22.25p 22.38p 68513
04/09/2017 22.50p 22.75p 22.50p 22.50p 55705
01/09/2017 22.50p 22.50p 22.50p 22.50p 24174
31/08/2017 22.50p 22.50p 22.50p 22.50p 12446
30/08/2017 22.50p 22.50p 22.50p 22.50p 45770
29/08/2017 22.62p 22.62p 22.13p 22.50p 93415
25/08/2017 21.50p 22.75p 21.50p 22.62p 99890
24/08/2017 21.25p 21.50p 21.25p 21.50p 11184
23/08/2017 20.50p 21.25p 20.25p 21.25p 162000
22/08/2017 20.00p 20.25p 20.00p 20.25p 88772
21/08/2017 20.75p 20.75p 18.88p 20.00p 197748
18/08/2017 21.50p 21.50p 20.25p 20.75p 285885
17/08/2017 22.00p 22.00p 21.50p 21.50p 57691
16/08/2017 21.50p 22.00p 21.50p 22.00p 279480
15/08/2017 21.25p 21.50p 21.00p 21.50p 35975
14/08/2017 22.00p 22.00p 21.25p 21.25p 127200
11/08/2017 22.50p 22.50p 22.00p 22.00p 151060
10/08/2017 20.75p 22.75p 20.75p 22.50p 338722
09/08/2017 20.00p 20.75p 20.00p 20.75p 224183
08/08/2017 18.13p 20.00p 18.13p 20.00p 185958
07/08/2017 18.13p 18.13p 18.13p 18.13p 89414
04/08/2017 18.00p 18.13p 18.00p 18.13p 61244
03/08/2017 18.00p 18.00p 18.00p 18.00p 41510
02/08/2017 18.00p 18.00p 18.00p 18.00p 124966
01/08/2017 18.00p 18.00p 18.00p 18.00p 8174
31/07/2017 18.13p 18.13p 18.00p 18.00p 82842
28/07/2017 18.00p 18.13p 18.00p 18.13p 18011
27/07/2017 18.00p 18.00p 18.00p 18.00p 0
26/07/2017 18.25p 18.25p 18.00p 18.00p 56374
25/07/2017 17.87p 18.25p 17.87p 18.25p 139234
24/07/2017 17.87p 17.87p 17.87p 17.87p 37206
21/07/2017 18.00p 18.13p 17.75p 17.87p 115749
20/07/2017 18.00p 18.00p 17.75p 18.00p 89171
19/07/2017 18.25p 18.25p 18.00p 18.00p 34132
18/07/2017 19.25p 19.25p 18.25p 18.25p 85065
17/07/2017 19.25p 19.25p 19.25p 19.25p 10526
14/07/2017 19.25p 19.25p 19.25p 19.25p 0
13/07/2017 19.25p 19.25p 19.25p 19.25p 1724
12/07/2017 19.50p 19.50p 19.25p 19.25p 14200
11/07/2017 19.50p 19.75p 19.50p 19.50p 22282
10/07/2017 20.25p 20.25p 19.37p 19.50p 112860
07/07/2017 20.25p 20.25p 19.88p 20.25p 85391
06/07/2017 20.00p 20.25p 19.88p 19.88p 39500
05/07/2017 20.25p 20.25p 20.00p 20.00p 78330
04/07/2017 20.50p 20.50p 20.25p 20.25p 73447
03/07/2017 19.13p 20.50p 19.13p 20.50p 116828
30/06/2017 18.75p 19.25p 18.50p 19.13p 332348
29/06/2017 19.25p 19.25p 18.75p 19.25p 105388
28/06/2017 20.00p 20.00p 19.00p 19.25p 139338
27/06/2017 20.50p 20.50p 20.00p 20.00p 64173
26/06/2017 20.50p 20.50p 20.50p 20.50p 0
23/06/2017 20.50p 20.50p 20.50p 20.50p 10080
22/06/2017 20.50p 20.50p 20.50p 20.50p 0
21/06/2017 20.00p 20.75p 19.75p 20.50p 0
20/06/2017 21.50p 21.50p 19.37p 19.75p 0
19/06/2017 21.88p 21.88p 21.13p 21.50p 0
16/06/2017 21.88p 21.95p 21.41p 21.88p 20620
15/06/2017 21.88p 22.50p 21.88p 21.88p 24529
14/06/2017 21.88p 22.06p 21.35p 21.88p 46080
13/06/2017 22.25p 22.44p 21.00p 21.88p 65919
12/06/2017 22.50p 22.88p 22.00p 22.25p 54777
09/06/2017 23.00p 23.38p 22.50p 22.50p 52498
08/06/2017 24.25p 24.25p 21.50p 23.00p 345517
07/06/2017 25.50p 25.50p 24.12p 24.25p 58995
06/06/2017 25.50p 25.50p 24.80p 25.50p 6617
05/06/2017 25.87p 25.87p 25.50p 25.50p 69655
02/06/2017 26.25p 26.25p 25.87p 25.87p 70681
01/06/2017 26.88p 26.88p 26.06p 26.25p 200625
31/05/2017 26.50p 27.85p 26.50p 26.88p 185487

*Close Price adjusted for both dividends and splits