Oxford Metrics (OMG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2024 110.00p 110.70p 109.76p 110.50p 131273
31/05/2024 110.00p 110.49p 109.50p 110.00p 85919
30/05/2024 110.00p 110.27p 109.00p 110.00p 66087
29/05/2024 110.00p 110.37p 109.36p 110.00p 100971
28/05/2024 109.50p 110.50p 109.25p 110.00p 104266
24/05/2024 109.50p 110.00p 109.10p 109.50p 79791
23/05/2024 110.50p 110.50p 108.00p 109.50p 855691
22/05/2024 111.00p 111.00p 109.00p 110.50p 35806
21/05/2024 112.50p 112.50p 110.00p 111.00p 1161342
20/05/2024 112.50p 115.00p 110.00p 112.50p 178490
17/05/2024 112.50p 113.49p 111.15p 112.50p 67239
16/05/2024 112.50p 113.00p 110.00p 112.50p 81805
15/05/2024 112.50p 113.10p 111.10p 112.50p 28953
14/05/2024 115.00p 115.92p 111.50p 112.50p 101127
13/05/2024 115.00p 116.60p 113.48p 115.00p 1240889
10/05/2024 111.00p 118.00p 111.00p 115.00p 263469
09/05/2024 111.00p 112.00p 110.55p 111.00p 54104
08/05/2024 111.00p 111.48p 110.37p 111.00p 28971
07/05/2024 111.00p 111.55p 110.00p 111.00p 173880
03/05/2024 111.00p 111.60p 110.10p 111.00p 21082
02/05/2024 111.00p 114.20p 110.22p 111.00p 141304
01/05/2024 109.00p 111.00p 108.84p 111.00p 83670
30/04/2024 107.00p 110.00p 106.48p 109.00p 84347
29/04/2024 106.50p 107.90p 105.39p 107.00p 132444
26/04/2024 105.50p 107.50p 105.39p 106.50p 58483
25/04/2024 106.50p 106.50p 105.37p 105.50p 30797
24/04/2024 106.00p 106.50p 105.22p 106.50p 103439
23/04/2024 105.50p 106.58p 105.22p 106.00p 35723
22/04/2024 105.50p 106.59p 104.88p 105.50p 260025
19/04/2024 105.50p 106.22p 105.00p 105.50p 72746
18/04/2024 105.50p 106.77p 105.22p 105.50p 12111
17/04/2024 104.50p 107.00p 104.37p 105.50p 371430
16/04/2024 106.50p 107.35p 104.02p 104.50p 149263
15/04/2024 106.50p 107.99p 105.50p 106.50p 127296
12/04/2024 106.50p 108.00p 105.10p 106.50p 23000
11/04/2024 106.50p 107.50p 106.05p 106.50p 121707
10/04/2024 106.50p 107.55p 105.86p 106.50p 35467
09/04/2024 106.50p 107.98p 105.00p 106.50p 418005
08/04/2024 105.50p 107.90p 105.11p 106.50p 90413
05/04/2024 105.50p 107.00p 104.69p 105.50p 83251
04/04/2024 104.50p 106.00p 104.27p 105.00p 122104
03/04/2024 103.50p 105.00p 102.60p 104.50p 345551
02/04/2024 104.00p 105.00p 102.82p 103.50p 76267
28/03/2024 103.50p 104.49p 103.00p 104.00p 197021
27/03/2024 103.50p 104.25p 102.00p 103.50p 129694
26/03/2024 103.50p 104.49p 102.00p 103.50p 44900
25/03/2024 103.50p 104.44p 102.13p 103.50p 176218
22/03/2024 103.50p 104.50p 102.00p 103.50p 211152
21/03/2024 104.00p 104.42p 103.00p 103.50p 94582
20/03/2024 105.50p 105.50p 104.50p 104.00p 82751
19/03/2024 105.50p 105.50p 104.00p 104.50p 117395
18/03/2024 105.50p 105.50p 104.00p 105.00p 50700
15/03/2024 105.50p 105.50p 104.00p 105.00p 59690
14/03/2024 105.50p 105.50p 104.10p 105.00p 52306
13/03/2024 105.50p 105.50p 104.10p 105.00p 21268
12/03/2024 105.00p 105.80p 104.00p 105.00p 124681
11/03/2024 106.00p 106.86p 104.00p 105.00p 45119
08/03/2024 106.00p 107.00p 105.10p 106.00p 40729
07/03/2024 107.00p 108.00p 105.67p 106.50p 78840
06/03/2024 108.50p 108.50p 106.06p 107.00p 102149
05/03/2024 109.00p 109.00p 108.00p 108.50p 34881
04/03/2024 109.00p 109.98p 107.00p 109.00p 229224
01/03/2024 108.50p 110.99p 108.00p 109.00p 202214
29/02/2024 108.00p 109.00p 107.67p 108.50p 68016
28/02/2024 107.00p 109.00p 106.86p 108.00p 196248
27/02/2024 107.00p 108.00p 105.42p 107.00p 198779
26/02/2024 108.50p 109.00p 106.00p 107.00p 196791
23/02/2024 109.00p 109.00p 108.00p 108.50p 138177
22/02/2024 109.00p 109.49p 108.00p 109.00p 70490
21/02/2024 107.50p 110.50p 107.50p 109.00p 187708
20/02/2024 108.50p 108.66p 107.00p 107.50p 138977
19/02/2024 110.50p 111.00p 108.00p 108.50p 112998
16/02/2024 112.50p 113.24p 110.00p 110.50p 286883
15/02/2024 111.00p 115.00p 110.78p 112.50p 505664
14/02/2024 106.50p 112.00p 106.50p 111.00p 386399
13/02/2024 105.00p 108.00p 104.26p 106.50p 227249
12/02/2024 101.00p 106.00p 101.00p 105.00p 414778
09/02/2024 98.00p 101.97p 97.93p 101.00p 893211
08/02/2024 97.00p 97.00p 96.00p 97.00p 42486
07/02/2024 97.50p 97.65p 95.00p 96.50p 277213
06/02/2024 99.00p 99.00p 97.00p 97.50p 389814
05/02/2024 99.00p 99.80p 98.00p 99.00p 133768
02/02/2024 101.00p 101.22p 98.00p 99.00p 280434
01/02/2024 102.50p 102.50p 100.00p 101.00p 126113
31/01/2024 106.50p 107.00p 102.10p 103.00p 350491
30/01/2024 106.00p 107.34p 105.92p 106.50p 245197
29/01/2024 106.00p 106.98p 105.80p 106.00p 68204
26/01/2024 106.00p 106.94p 105.77p 106.00p 191398
25/01/2024 106.00p 106.30p 105.74p 106.00p 11434
24/01/2024 106.00p 106.50p 105.00p 106.00p 88110
23/01/2024 106.00p 106.50p 105.00p 106.00p 217933
22/01/2024 105.50p 106.00p 105.00p 106.00p 412913
19/01/2024 105.50p 105.98p 105.00p 105.50p 70998
18/01/2024 105.50p 106.00p 105.00p 105.50p 110927
17/01/2024 106.50p 107.00p 105.00p 105.50p 173169
16/01/2024 107.00p 107.50p 106.00p 107.00p 908278
15/01/2024 107.00p 107.00p 106.00p 107.00p 71205
12/01/2024 108.00p 108.87p 106.00p 107.00p 71471
11/01/2024 108.50p 109.97p 107.00p 108.50p 51593
10/01/2024 108.50p 110.00p 107.00p 108.50p 39751
09/01/2024 108.50p 109.97p 107.45p 108.50p 91333
08/01/2024 107.50p 109.96p 106.00p 108.00p 160343
05/01/2024 106.50p 108.00p 106.00p 107.50p 128198
04/01/2024 109.00p 110.00p 106.00p 106.50p 268546
03/01/2024 108.00p 112.00p 108.00p 109.00p 207856
02/01/2024 108.00p 110.00p 107.40p 108.00p 290556
29/12/2023 108.50p 108.50p 105.88p 107.00p 79586
28/12/2023 108.50p 109.17p 108.01p 108.50p 78542
27/12/2023 108.50p 109.34p 107.00p 108.50p 64181
22/12/2023 106.50p 110.00p 106.50p 108.50p 91096
21/12/2023 106.50p 107.70p 105.00p 106.50p 181322
20/12/2023 104.50p 108.00p 104.50p 106.50p 444164
19/12/2023 100.50p 105.00p 100.24p 104.50p 130969
18/12/2023 101.50p 103.00p 100.33p 100.50p 68556
15/12/2023 99.00p 108.00p 98.50p 108.00p 357529
14/12/2023 100.00p 101.00p 98.36p 99.00p 103210
13/12/2023 101.00p 102.00p 100.00p 101.00p 113014
12/12/2023 101.50p 102.87p 100.25p 101.50p 298779
11/12/2023 99.00p 104.00p 98.66p 102.50p 545758
08/12/2023 93.50p 99.89p 93.50p 99.00p 393312
07/12/2023 93.00p 93.96p 92.37p 93.50p 523565
06/12/2023 90.00p 94.00p 89.50p 93.00p 284973
05/12/2023 93.50p 94.58p 89.52p 90.00p 703474
04/12/2023 87.00p 92.00p 86.55p 91.00p 623202
01/12/2023 87.00p 87.69p 84.12p 87.00p 300052
30/11/2023 88.00p 88.12p 86.22p 87.50p 80036
29/11/2023 88.50p 89.00p 87.10p 88.00p 89041
28/11/2023 89.00p 89.00p 87.23p 88.50p 153305
27/11/2023 89.50p 91.00p 88.00p 89.00p 191101
24/11/2023 89.50p 91.00p 88.22p 89.50p 27421
23/11/2023 89.50p 90.75p 88.67p 89.50p 52971
22/11/2023 90.00p 90.50p 88.54p 89.50p 144721
21/11/2023 90.00p 90.75p 89.00p 90.00p 307779
20/11/2023 91.50p 91.50p 88.25p 90.00p 166395
17/11/2023 92.00p 93.00p 90.76p 91.50p 111890
16/11/2023 92.50p 93.00p 91.00p 92.00p 123595
15/11/2023 92.50p 93.50p 91.77p 92.50p 242562
14/11/2023 93.00p 93.15p 91.60p 92.50p 72030
13/11/2023 93.00p 93.50p 92.55p 93.00p 37744
10/11/2023 93.00p 93.85p 92.00p 93.00p 276708
09/11/2023 90.50p 94.00p 90.50p 93.00p 464771
08/11/2023 91.50p 91.80p 89.21p 90.50p 437680
07/11/2023 92.50p 93.90p 90.36p 91.50p 81662
06/11/2023 92.50p 93.92p 91.55p 92.50p 106302
03/11/2023 90.50p 92.95p 90.00p 92.50p 268587
02/11/2023 89.00p 91.00p 88.00p 90.00p 337143
01/11/2023 88.50p 91.64p 88.00p 88.00p 476632
31/10/2023 86.00p 86.50p 85.02p 86.50p 547577
30/10/2023 86.00p 87.00p 85.00p 86.00p 67666
27/10/2023 85.50p 86.00p 84.60p 86.00p 420629
26/10/2023 85.00p 87.00p 84.26p 85.50p 444026
25/10/2023 87.00p 92.79p 82.56p 85.00p 1412224
24/10/2023 81.00p 82.00p 80.57p 82.00p 101881
23/10/2023 80.50p 82.00p 80.00p 81.00p 85085
20/10/2023 80.50p 82.00p 79.00p 80.50p 264845
19/10/2023 81.50p 81.50p 79.41p 81.50p 95959
18/10/2023 81.50p 82.00p 81.00p 81.50p 146435
17/10/2023 82.50p 82.95p 81.00p 81.50p 65919
16/10/2023 82.50p 82.97p 82.00p 82.50p 33533
13/10/2023 80.50p 85.00p 80.00p 82.50p 2228361
12/10/2023 80.50p 80.95p 80.00p 80.50p 268109
11/10/2023 81.00p 81.90p 80.02p 80.50p 435283
10/10/2023 79.00p 82.75p 78.00p 81.00p 4992374
09/10/2023 80.50p 80.50p 78.00p 78.00p 301701
06/10/2023 80.50p 82.00p 80.00p 80.50p 3340115
05/10/2023 84.00p 84.83p 80.00p 80.50p 143818
04/10/2023 83.50p 84.10p 82.32p 84.00p 161942
03/10/2023 87.50p 88.78p 83.75p 84.00p 405040
02/10/2023 90.50p 91.85p 87.06p 87.50p 208724
29/09/2023 91.00p 91.00p 90.02p 90.50p 106467
28/09/2023 92.50p 92.50p 90.22p 91.00p 177143
27/09/2023 93.50p 93.50p 91.37p 92.50p 192828
26/09/2023 93.00p 94.00p 93.00p 93.50p 106124
25/09/2023 95.00p 95.00p 92.20p 93.00p 92482
22/09/2023 97.00p 97.00p 93.10p 95.00p 342195
21/09/2023 97.00p 97.90p 96.00p 97.00p 137755
20/09/2023 96.50p 98.00p 95.21p 97.00p 121214
19/09/2023 96.00p 96.50p 95.00p 96.50p 138141
18/09/2023 97.00p 97.00p 95.00p 96.00p 79921
15/09/2023 97.50p 97.50p 96.50p 97.00p 48611
14/09/2023 97.50p 97.50p 97.10p 97.50p 24993
13/09/2023 98.00p 98.00p 97.00p 97.50p 212823
12/09/2023 98.00p 98.78p 97.30p 98.00p 39193
11/09/2023 100.50p 100.50p 96.90p 98.00p 57908
08/09/2023 100.50p 100.50p 99.00p 100.50p 55347
07/09/2023 100.50p 101.00p 99.15p 100.50p 51495
06/09/2023 98.00p 101.49p 98.00p 100.50p 205281
05/09/2023 97.00p 99.89p 95.81p 98.00p 85951
04/09/2023 97.50p 97.61p 95.52p 97.00p 128501
01/09/2023 97.50p 97.50p 97.00p 97.50p 73909
31/08/2023 97.50p 97.50p 97.00p 97.50p 70094
30/08/2023 97.50p 97.50p 97.00p 97.50p 59729
29/08/2023 97.00p 97.65p 96.04p 97.50p 44868
25/08/2023 97.50p 97.50p 95.14p 97.00p 224364
24/08/2023 98.00p 98.00p 97.00p 97.50p 51718
23/08/2023 99.00p 99.44p 97.96p 98.00p 41145
22/08/2023 100.00p 101.05p 99.00p 99.00p 340377
21/08/2023 100.00p 100.98p 99.00p 100.00p 24517
18/08/2023 100.50p 101.15p 99.05p 100.00p 86304
17/08/2023 100.50p 101.29p 99.16p 100.50p 84701

*Close Price adjusted for both dividends and splits