Oxford Metrics (OMG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Metrics

Date Open High Low Close* Volume
30/11/2010 34.35p 34.85p 32.86p 33.86p 46317
29/11/2010 34.60p 34.96p 34.35p 34.35p 15212
26/11/2010 34.60p 34.95p 33.86p 34.60p 6406
25/11/2010 35.10p 35.10p 34.35p 34.60p 13013
24/11/2010 35.10p 35.10p 34.35p 35.10p 8352
23/11/2010 35.60p 35.60p 34.35p 35.10p 69420
22/11/2010 35.85p 36.10p 34.85p 35.60p 62016
19/11/2010 35.85p 35.85p 35.35p 35.85p 919
18/11/2010 36.10p 36.10p 35.42p 35.85p 20109
17/11/2010 35.60p 36.10p 35.42p 36.10p 37277
16/11/2010 35.85p 35.85p 35.45p 35.60p 8980
15/11/2010 36.10p 36.34p 35.35p 35.85p 40106
12/11/2010 36.34p 36.34p 35.85p 36.10p 7532
11/11/2010 36.10p 36.84p 35.85p 36.34p 75221
10/11/2010 37.34p 37.84p 35.85p 36.10p 64641
09/11/2010 36.84p 37.80p 35.85p 37.34p 62158
08/11/2010 37.34p 37.34p 35.85p 36.84p 10043
05/11/2010 37.09p 38.09p 35.35p 37.34p 51978
04/11/2010 36.84p 37.09p 36.84p 37.09p 12698
03/11/2010 36.84p 37.09p 35.85p 36.84p 119042
02/11/2010 37.84p 38.34p 35.85p 36.84p 18548
01/11/2010 37.34p 38.44p 36.84p 37.84p 32321
29/10/2010 35.35p 38.21p 35.35p 37.34p 65559
28/10/2010 33.86p 36.18p 33.86p 35.35p 48661
27/10/2010 35.35p 35.35p 31.86p 33.86p 43304
26/10/2010 37.34p 37.34p 34.85p 35.35p 82364
25/10/2010 36.84p 37.54p 35.85p 37.34p 45875
22/10/2010 32.36p 37.34p 32.36p 36.84p 318773
21/10/2010 29.37p 32.86p 28.88p 32.36p 375931
20/10/2010 27.13p 27.13p 27.13p 27.13p 0
19/10/2010 27.13p 27.13p 25.89p 27.13p 10652
18/10/2010 27.13p 27.13p 25.89p 27.13p 156
15/10/2010 27.13p 27.13p 25.89p 27.13p 20498
14/10/2010 27.13p 27.13p 25.89p 27.13p 22255
13/10/2010 26.64p 27.13p 26.64p 27.13p 9267
12/10/2010 26.64p 26.64p 26.64p 26.64p 6026
11/10/2010 26.88p 26.88p 25.47p 26.64p 152678
08/10/2010 26.39p 26.88p 26.39p 26.88p 67662
07/10/2010 25.39p 26.64p 25.39p 26.39p 243411
06/10/2010 25.39p 25.79p 24.50p 25.39p 246384
05/10/2010 25.39p 25.39p 25.39p 25.39p 0
04/10/2010 25.14p 25.79p 24.40p 25.39p 15713
01/10/2010 25.64p 25.64p 23.90p 25.14p 56275
30/09/2010 25.89p 25.89p 24.89p 25.64p 2511
29/09/2010 25.89p 25.89p 25.89p 25.89p 0
28/09/2010 25.89p 25.89p 25.64p 25.89p 43184
27/09/2010 25.89p 25.89p 25.89p 25.89p 3795
24/09/2010 26.14p 26.14p 24.40p 25.89p 15064
23/09/2010 26.14p 26.14p 26.14p 26.14p 1090
22/09/2010 27.13p 27.13p 24.89p 26.14p 52725
21/09/2010 27.13p 27.13p 26.39p 27.13p 21788
20/09/2010 27.13p 27.13p 27.13p 27.13p 0
17/09/2010 27.13p 27.13p 26.39p 27.13p 28866
16/09/2010 27.13p 27.13p 26.39p 27.13p 585
15/09/2010 27.13p 27.13p 26.39p 27.13p 8369
14/09/2010 27.13p 27.13p 27.13p 27.13p 0
13/09/2010 26.14p 27.38p 25.89p 27.13p 107894
10/09/2010 26.14p 26.39p 25.89p 26.14p 44719
09/09/2010 25.64p 26.36p 25.64p 26.14p 7174
08/09/2010 25.64p 25.64p 25.64p 25.64p 0
07/09/2010 25.39p 26.39p 24.89p 25.64p 301786
06/09/2010 25.39p 25.89p 24.89p 25.14p 59560
03/09/2010 24.89p 25.39p 23.90p 25.39p 26111
02/09/2010 25.39p 25.88p 23.40p 24.89p 26593
01/09/2010 25.89p 26.39p 24.40p 25.39p 30631
31/08/2010 27.13p 27.13p 25.86p 25.89p 20190
27/08/2010 27.13p 27.13p 26.39p 27.13p 1670
26/08/2010 27.13p 27.13p 27.13p 27.13p 0
25/08/2010 27.13p 27.13p 26.39p 27.13p 690
24/08/2010 27.13p 27.13p 26.39p 27.13p 6760
23/08/2010 27.13p 27.13p 26.61p 27.13p 19530
20/08/2010 27.13p 27.13p 26.61p 27.13p 402
19/08/2010 26.88p 27.13p 26.88p 27.13p 7297
18/08/2010 26.64p 26.88p 26.59p 26.88p 19749
17/08/2010 26.64p 26.64p 25.89p 26.64p 24273
16/08/2010 26.64p 26.64p 26.11p 26.64p 10043
13/08/2010 26.64p 26.64p 26.11p 26.64p 17575
12/08/2010 26.64p 26.64p 25.89p 26.64p 5021
11/08/2010 26.64p 26.64p 26.64p 26.64p 0
10/08/2010 26.64p 26.64p 26.64p 26.64p 0
09/08/2010 26.14p 26.64p 25.89p 26.64p 2511
06/08/2010 26.14p 26.14p 26.14p 26.14p 0
05/08/2010 26.14p 26.14p 26.14p 26.14p 0
04/08/2010 26.14p 26.14p 25.39p 26.14p 5899
03/08/2010 25.39p 26.39p 24.40p 26.14p 8878
02/08/2010 26.64p 26.64p 24.40p 25.39p 20924
30/07/2010 26.88p 26.88p 25.89p 26.64p 6026
29/07/2010 26.88p 26.88p 26.88p 26.88p 0
28/07/2010 27.38p 27.38p 26.88p 26.88p 0
27/07/2010 27.38p 27.38p 27.38p 27.38p 0
26/07/2010 27.38p 27.73p 27.38p 27.38p 1004
23/07/2010 27.38p 27.38p 27.38p 27.38p 0
22/07/2010 27.38p 27.38p 26.39p 27.38p 457
21/07/2010 27.38p 27.38p 27.38p 27.38p 0
20/07/2010 27.38p 27.38p 27.38p 27.38p 0
19/07/2010 27.38p 27.38p 24.89p 27.38p 16975
16/07/2010 27.38p 27.38p 27.38p 27.38p 0
15/07/2010 27.88p 28.13p 27.18p 27.38p 52011
14/07/2010 27.88p 27.88p 27.88p 27.88p 0
13/07/2010 28.63p 28.63p 27.88p 27.88p 0
12/07/2010 28.63p 28.63p 27.38p 28.63p 10043
09/07/2010 28.63p 28.63p 28.63p 28.63p 0
08/07/2010 28.63p 28.63p 27.38p 28.63p 42192
07/07/2010 28.13p 28.63p 27.38p 28.63p 28996
06/07/2010 28.13p 28.13p 28.13p 28.13p 0
05/07/2010 27.88p 28.33p 27.88p 28.13p 4179
02/07/2010 27.38p 28.38p 26.88p 27.88p 33832
01/07/2010 27.88p 27.88p 26.14p 27.38p 19487
30/06/2010 28.13p 29.37p 26.88p 27.88p 13757
29/06/2010 29.13p 29.13p 26.88p 28.13p 27542
28/06/2010 29.13p 29.13p 28.88p 29.13p 2511
25/06/2010 29.13p 29.13p 29.13p 29.13p 0
24/06/2010 29.37p 29.37p 28.93p 29.13p 5563
23/06/2010 29.62p 29.62p 29.13p 29.37p 37396
22/06/2010 29.62p 29.62p 29.62p 29.62p 0
21/06/2010 29.62p 29.87p 29.37p 29.62p 316443
18/06/2010 29.87p 29.87p 28.93p 29.62p 59350
17/06/2010 29.87p 29.87p 28.88p 29.87p 76427
16/06/2010 28.63p 30.37p 28.08p 29.87p 67099
15/06/2010 27.63p 29.37p 26.64p 28.63p 100173
14/06/2010 27.63p 27.63p 27.63p 27.63p 0
11/06/2010 27.13p 28.38p 26.64p 27.63p 30322
10/06/2010 25.64p 27.88p 25.64p 27.13p 28755
09/06/2010 24.89p 25.89p 24.89p 25.64p 9968
08/06/2010 24.89p 24.89p 24.15p 24.89p 2128
07/06/2010 25.89p 25.89p 24.15p 24.89p 37224
04/06/2010 25.89p 25.89p 25.89p 25.89p 0
03/06/2010 25.89p 25.89p 25.89p 25.89p 0
02/06/2010 25.89p 26.26p 25.89p 25.89p 1506
01/06/2010 25.89p 26.88p 24.89p 25.89p 4017
28/05/2010 25.89p 25.89p 25.89p 25.89p 0
27/05/2010 26.14p 26.64p 24.89p 25.89p 22210
26/05/2010 26.14p 26.14p 26.14p 26.14p 0
25/05/2010 26.14p 26.64p 25.44p 26.14p 112271
24/05/2010 26.39p 26.64p 25.44p 26.14p 142990
21/05/2010 26.64p 26.88p 26.04p 26.39p 90385
20/05/2010 26.64p 26.64p 26.64p 26.64p 82
19/05/2010 26.88p 26.88p 25.99p 26.64p 107676
18/05/2010 26.88p 26.88p 25.99p 26.88p 9167
17/05/2010 26.88p 26.88p 24.89p 26.14p 143884
14/05/2010 26.88p 27.38p 26.39p 26.88p 12739
13/05/2010 26.39p 27.88p 25.96p 26.88p 99128
12/05/2010 24.89p 26.88p 24.89p 25.89p 175678
11/05/2010 23.65p 24.64p 23.40p 23.90p 9625
10/05/2010 23.15p 23.90p 23.15p 23.90p 10219
07/05/2010 23.15p 23.15p 23.15p 23.15p 173631
06/05/2010 23.15p 23.65p 22.90p 23.65p 120162
05/05/2010 23.15p 23.40p 22.90p 23.15p 35150
04/05/2010 25.14p 25.14p 22.40p 22.65p 48159
30/04/2010 25.14p 25.14p 23.95p 25.14p 26139
29/04/2010 22.90p 25.14p 22.90p 25.14p 123469
28/04/2010 22.40p 23.70p 20.41p 22.90p 346821
27/04/2010 19.17p 19.62p 18.62p 19.17p 93696
26/04/2010 19.17p 19.17p 18.62p 19.17p 3231
23/04/2010 19.17p 19.17p 19.17p 19.17p 0
22/04/2010 19.17p 19.17p 18.92p 19.17p 25744
21/04/2010 19.17p 19.17p 18.92p 19.17p 20086
20/04/2010 19.17p 19.17p 18.62p 19.17p 20648
19/04/2010 19.17p 19.17p 18.05p 19.17p 125535
16/04/2010 19.17p 19.17p 18.62p 19.17p 5021
15/04/2010 19.17p 19.62p 18.62p 19.17p 6526
14/04/2010 19.17p 19.62p 18.62p 19.17p 13352
13/04/2010 19.17p 19.17p 18.87p 19.17p 10647
12/04/2010 19.42p 19.42p 18.17p 19.17p 39699
09/04/2010 19.91p 19.91p 19.32p 19.67p 5021
08/04/2010 19.91p 19.91p 19.57p 19.91p 5021
07/04/2010 19.42p 19.91p 19.42p 19.91p 130158
06/04/2010 19.42p 20.39p 18.94p 19.42p 164886
01/04/2010 19.17p 19.82p 18.42p 19.42p 73353
31/03/2010 19.17p 19.91p 18.92p 19.17p 152304
30/03/2010 19.17p 19.17p 18.50p 19.17p 4357
29/03/2010 18.92p 19.17p 18.17p 19.17p 102437
26/03/2010 18.92p 18.92p 18.02p 18.92p 4282
25/03/2010 18.42p 18.42p 18.42p 18.42p 0
24/03/2010 18.42p 18.67p 17.97p 18.42p 312582
23/03/2010 17.92p 18.52p 17.33p 18.42p 57196
22/03/2010 18.67p 18.87p 17.23p 17.92p 67874
19/03/2010 18.67p 18.92p 18.49p 18.67p 7061
18/03/2010 18.67p 18.67p 18.49p 18.67p 26504
17/03/2010 18.67p 18.67p 18.49p 18.67p 1868
16/03/2010 18.67p 18.67p 18.49p 18.67p 27487
15/03/2010 18.92p 19.42p 18.42p 18.67p 33753
12/03/2010 18.92p 19.12p 18.62p 18.92p 34146
11/03/2010 19.17p 19.17p 18.62p 18.92p 60257
10/03/2010 19.42p 19.42p 18.72p 19.17p 5145
09/03/2010 18.92p 19.67p 18.42p 19.42p 46005
08/03/2010 19.42p 19.42p 18.92p 18.92p 26312
05/03/2010 19.42p 19.42p 19.42p 19.42p 0
04/03/2010 19.42p 19.52p 19.42p 19.42p 20086
03/03/2010 19.17p 19.52p 19.17p 19.42p 50214
02/03/2010 20.91p 20.91p 19.17p 19.17p 59755
01/03/2010 20.91p 21.21p 19.91p 20.91p 66814
26/02/2010 19.91p 20.91p 18.92p 20.91p 21280
25/02/2010 19.91p 20.21p 19.91p 19.91p 4017
24/02/2010 19.91p 20.31p 18.92p 19.91p 101376
23/02/2010 19.91p 19.91p 19.91p 19.91p 0
22/02/2010 20.16p 20.16p 19.42p 19.91p 14572
19/02/2010 20.91p 20.91p 19.91p 20.16p 23098
18/02/2010 20.91p 20.91p 19.91p 20.91p 42888
17/02/2010 20.16p 21.65p 19.61p 20.91p 57016

*Close Price adjusted for both dividends and splits