Osirium Technologies (OSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Osirium Technologies

Date Open High Low Close* Volume
07/11/2019 37.50p 37.50p 37.50p 37.50p 0
06/11/2019 37.50p 38.33p 35.10p 37.50p 3525
05/11/2019 37.50p 38.45p 35.10p 37.50p 3614
04/11/2019 37.50p 40.00p 37.50p 37.50p 5437
01/11/2019 37.50p 37.50p 37.50p 37.50p 0
31/10/2019 37.50p 38.70p 37.50p 37.50p 3553
30/10/2019 37.50p 38.94p 37.50p 37.50p 1377
29/10/2019 37.50p 39.00p 37.50p 37.50p 500
28/10/2019 37.50p 37.50p 36.00p 37.50p 1000
25/10/2019 37.50p 37.50p 37.50p 37.50p 0
24/10/2019 37.50p 37.50p 37.50p 37.50p 0
23/10/2019 37.50p 37.50p 37.50p 37.50p 38000
22/10/2019 36.50p 40.00p 36.00p 37.50p 5089
21/10/2019 34.50p 36.00p 34.50p 34.50p 18771
18/10/2019 34.00p 34.65p 33.00p 34.00p 15754
17/10/2019 34.00p 35.00p 33.00p 34.00p 1701
16/10/2019 34.00p 34.00p 34.00p 34.00p 0
15/10/2019 34.00p 34.00p 33.58p 34.00p 2477
14/10/2019 34.00p 34.00p 34.00p 34.00p 7950
11/10/2019 34.00p 34.75p 32.50p 34.00p 37500
10/10/2019 34.00p 34.00p 33.00p 34.00p 5240
09/10/2019 33.50p 34.00p 33.20p 34.00p 10000
08/10/2019 33.50p 33.50p 33.50p 33.50p 0
07/10/2019 32.50p 33.50p 32.50p 33.50p 1561
04/10/2019 32.50p 32.50p 32.50p 32.50p 0
03/10/2019 32.50p 32.50p 32.50p 32.50p 0
02/10/2019 34.50p 34.50p 32.00p 32.50p 5150
01/10/2019 34.00p 35.00p 34.00p 34.50p 35500
30/09/2019 40.00p 40.00p 34.00p 34.00p 64000
27/09/2019 40.00p 40.50p 40.00p 40.00p 545
26/09/2019 42.50p 42.50p 39.00p 40.00p 4564
25/09/2019 40.00p 42.50p 40.00p 42.50p 0
24/09/2019 45.50p 45.50p 36.00p 42.50p 50674
23/09/2019 47.50p 47.70p 42.00p 45.50p 35591
20/09/2019 45.50p 47.00p 43.10p 45.50p 3999
19/09/2019 48.50p 48.50p 45.00p 45.50p 13516
18/09/2019 53.50p 53.50p 47.00p 48.50p 27000
17/09/2019 55.50p 55.50p 54.06p 55.50p 578
16/09/2019 55.50p 56.20p 55.50p 55.50p 10776
13/09/2019 56.50p 56.50p 54.00p 55.50p 2096
12/09/2019 56.50p 56.50p 56.50p 56.50p 0
11/09/2019 56.50p 56.50p 56.50p 56.50p 0
10/09/2019 56.50p 56.50p 55.00p 56.50p 697
09/09/2019 56.50p 56.50p 56.50p 56.50p 0
06/09/2019 56.50p 56.50p 56.50p 56.50p 0
05/09/2019 56.50p 56.50p 56.50p 56.50p 1748
04/09/2019 56.50p 56.50p 56.50p 56.50p 0
03/09/2019 56.50p 56.50p 56.50p 56.50p 0
02/09/2019 56.50p 56.50p 56.50p 56.50p 0
30/08/2019 56.50p 57.00p 56.50p 56.50p 1417
29/08/2019 56.50p 56.50p 56.50p 56.50p 0
28/08/2019 56.50p 56.50p 55.00p 56.50p 525
27/08/2019 56.50p 56.50p 56.50p 56.50p 0
23/08/2019 58.00p 59.00p 56.50p 56.50p 0
22/08/2019 56.50p 56.50p 56.50p 56.50p 0
21/08/2019 56.50p 56.50p 55.00p 56.50p 106
20/08/2019 56.50p 56.50p 56.50p 56.50p 0
19/08/2019 56.50p 56.50p 55.00p 56.50p 1085
16/08/2019 56.50p 56.50p 55.00p 56.50p 2820
15/08/2019 59.50p 59.50p 56.50p 56.50p 1823
14/08/2019 59.50p 60.00p 59.50p 59.50p 4063
13/08/2019 59.50p 59.50p 59.50p 59.50p 0
12/08/2019 59.50p 60.50p 58.06p 59.50p 2737
09/08/2019 59.50p 59.50p 58.06p 59.50p 634
08/08/2019 59.50p 59.50p 59.50p 59.50p 0
07/08/2019 59.50p 59.50p 59.50p 59.50p 0
06/08/2019 59.50p 59.50p 59.50p 59.50p 0
05/08/2019 59.50p 59.50p 59.50p 59.50p 0
02/08/2019 59.50p 59.50p 59.50p 59.50p 0
01/08/2019 61.50p 61.50p 58.00p 59.50p 2409
31/07/2019 61.50p 61.50p 60.06p 61.50p 300
30/07/2019 61.50p 61.50p 60.06p 61.50p 1763
29/07/2019 61.50p 62.33p 61.50p 61.50p 301
26/07/2019 61.50p 61.50p 61.50p 61.50p 0
25/07/2019 61.50p 61.50p 61.50p 61.50p 0
24/07/2019 61.50p 61.50p 61.50p 61.50p 0
23/07/2019 61.50p 62.33p 61.50p 61.50p 25000
22/07/2019 61.50p 62.40p 60.06p 61.50p 1626
19/07/2019 61.50p 62.50p 61.50p 61.50p 536
18/07/2019 61.50p 61.50p 60.00p 61.50p 1620
17/07/2019 61.50p 61.50p 60.06p 61.50p 1500
16/07/2019 65.50p 65.50p 60.00p 61.50p 11191
15/07/2019 71.50p 71.50p 60.00p 65.50p 8400
12/07/2019 73.00p 73.00p 68.00p 71.50p 9402
11/07/2019 74.00p 74.00p 70.16p 73.00p 2656
10/07/2019 74.00p 74.00p 74.00p 74.00p 0
09/07/2019 74.00p 74.00p 74.00p 74.00p 0
08/07/2019 74.00p 74.00p 72.00p 74.00p 3700
05/07/2019 75.00p 75.00p 67.00p 71.50p 5292
04/07/2019 77.50p 77.50p 69.70p 75.00p 10340
03/07/2019 77.50p 77.50p 75.00p 77.50p 500
02/07/2019 77.50p 79.00p 77.50p 77.50p 2531
01/07/2019 77.50p 77.50p 75.00p 77.50p 1885
28/06/2019 77.50p 77.50p 77.50p 77.50p 0
27/06/2019 77.50p 77.50p 77.50p 77.50p 0
26/06/2019 77.50p 77.50p 77.50p 77.50p 0
25/06/2019 77.50p 77.50p 75.00p 77.50p 354
24/06/2019 77.50p 79.00p 77.50p 77.50p 0
21/06/2019 80.00p 80.00p 75.00p 79.00p 3115
20/06/2019 80.00p 80.00p 80.00p 80.00p 0
19/06/2019 80.00p 80.00p 80.00p 80.00p 0
18/06/2019 80.00p 80.00p 80.00p 80.00p 0
17/06/2019 80.00p 80.00p 80.00p 80.00p 0
14/06/2019 80.00p 80.00p 80.00p 80.00p 14085
13/06/2019 80.00p 81.00p 80.00p 80.00p 366
12/06/2019 80.00p 80.00p 80.00p 80.00p 4000
11/06/2019 80.00p 81.00p 80.00p 80.00p 2758
10/06/2019 80.00p 80.00p 76.50p 80.00p 357
07/06/2019 80.00p 82.50p 80.00p 80.00p 2409
06/06/2019 80.00p 83.00p 76.00p 80.00p 12373
05/06/2019 77.50p 77.50p 77.50p 77.50p 0
04/06/2019 78.50p 80.00p 75.00p 77.50p 3488
03/06/2019 80.00p 80.00p 75.00p 78.50p 6783
31/05/2019 80.00p 80.00p 80.00p 80.00p 0
30/05/2019 80.00p 80.00p 80.00p 80.00p 0
29/05/2019 77.50p 81.90p 75.10p 80.00p 8267
28/05/2019 77.50p 77.50p 75.10p 77.50p 17
24/05/2019 77.50p 77.50p 75.00p 77.50p 1870
23/05/2019 77.50p 77.50p 77.50p 77.50p 20000
22/05/2019 77.50p 79.00p 70.00p 77.50p 8190
21/05/2019 77.50p 79.25p 75.10p 77.50p 579
20/05/2019 77.50p 79.25p 75.10p 77.50p 9398
17/05/2019 77.50p 79.45p 75.10p 77.50p 2025
16/05/2019 90.00p 90.00p 77.50p 77.50p 3365
15/05/2019 90.00p 93.50p 90.00p 90.00p 533
14/05/2019 90.00p 90.00p 90.00p 90.00p 0
13/05/2019 90.00p 90.00p 90.00p 90.00p 0
10/05/2019 90.00p 90.00p 90.00p 90.00p 0
09/05/2019 90.00p 90.00p 85.20p 90.00p 280
08/05/2019 90.00p 90.00p 85.20p 90.00p 215
07/05/2019 90.00p 94.50p 90.00p 90.00p 2666
03/05/2019 92.50p 92.50p 85.20p 90.00p 1871
02/05/2019 95.00p 95.00p 90.20p 92.50p 3300
01/05/2019 95.00p 95.00p 95.00p 95.00p 10000
30/04/2019 95.00p 99.50p 90.50p 95.00p 879
29/04/2019 95.00p 99.50p 90.50p 95.00p 5534
26/04/2019 95.00p 95.00p 95.00p 95.00p 1700
25/04/2019 95.00p 95.00p 95.00p 95.00p 0
24/04/2019 95.00p 99.44p 95.00p 95.00p 237
23/04/2019 95.00p 99.44p 92.40p 95.00p 11201
18/04/2019 96.50p 99.68p 90.50p 95.00p 4651
17/04/2019 94.00p 99.76p 90.24p 96.50p 10559
16/04/2019 94.00p 96.80p 90.24p 94.00p 5081
15/04/2019 114.00p 114.00p 89.00p 94.00p 581107
12/04/2019 114.00p 114.00p 110.00p 114.00p 221
11/04/2019 114.00p 114.00p 114.00p 114.00p 0
10/04/2019 114.00p 114.00p 114.00p 114.00p 0
09/04/2019 114.00p 114.00p 114.00p 114.00p 0
08/04/2019 114.00p 114.00p 114.00p 114.00p 0
05/04/2019 114.00p 114.00p 114.00p 114.00p 0
04/04/2019 116.00p 116.00p 110.00p 114.00p 2000
03/04/2019 116.50p 116.50p 112.00p 116.00p 4400
02/04/2019 116.50p 116.50p 116.50p 116.50p 0
01/04/2019 117.50p 117.50p 113.00p 116.50p 4900
29/03/2019 117.50p 117.50p 117.50p 117.50p 0
28/03/2019 117.50p 117.50p 117.50p 117.50p 0
27/03/2019 117.50p 117.50p 113.00p 117.50p 500
26/03/2019 118.50p 118.50p 114.00p 117.50p 2122
25/03/2019 118.50p 118.50p 118.50p 118.50p 0
22/03/2019 120.00p 120.00p 117.00p 118.50p 1472
21/03/2019 120.00p 120.20p 117.18p 120.00p 1539
20/03/2019 120.00p 120.00p 120.00p 120.00p 0
19/03/2019 120.00p 120.00p 120.00p 120.00p 0
18/03/2019 120.00p 120.00p 120.00p 120.00p 0
15/03/2019 120.00p 120.00p 117.18p 120.00p 599
14/03/2019 120.00p 120.00p 120.00p 120.00p 0
13/03/2019 120.00p 120.00p 120.00p 120.00p 0
12/03/2019 120.00p 120.00p 120.00p 120.00p 0
11/03/2019 120.00p 120.00p 117.18p 120.00p 719
08/03/2019 120.00p 120.00p 120.00p 120.00p 0
07/03/2019 120.00p 120.00p 120.00p 120.00p 0
06/03/2019 120.50p 120.50p 118.15p 120.00p 645
05/03/2019 120.50p 120.80p 118.15p 120.50p 646
04/03/2019 120.50p 120.50p 118.15p 120.50p 719
01/03/2019 120.50p 120.50p 120.50p 120.50p 0
28/02/2019 120.50p 120.80p 120.50p 120.50p 1000
27/02/2019 120.50p 120.80p 118.15p 120.50p 874
26/02/2019 120.00p 120.00p 120.00p 120.00p 0
25/02/2019 120.00p 120.00p 117.18p 120.00p 44726
22/02/2019 120.50p 120.50p 118.15p 120.00p 24738
21/02/2019 120.50p 120.80p 120.50p 120.50p 39
20/02/2019 120.50p 120.50p 120.50p 120.50p 0
19/02/2019 120.50p 120.50p 120.50p 120.50p 0
18/02/2019 120.50p 120.50p 120.50p 120.50p 0
15/02/2019 120.50p 120.50p 120.50p 120.50p 0
14/02/2019 120.50p 120.80p 118.15p 120.50p 5424
13/02/2019 120.50p 120.80p 120.50p 120.50p 3298
12/02/2019 120.50p 120.80p 120.50p 120.50p 500
11/02/2019 119.00p 119.00p 119.00p 119.00p 0
08/02/2019 119.00p 121.00p 116.20p 119.00p 2917
07/02/2019 119.00p 123.00p 119.00p 119.00p 1
06/02/2019 119.00p 119.00p 119.00p 119.00p 0
05/02/2019 119.00p 119.00p 119.00p 119.00p 0
04/02/2019 119.00p 121.00p 116.20p 119.00p 1617
01/02/2019 119.00p 121.00p 119.00p 119.00p 2231
31/01/2019 119.00p 119.00p 119.00p 119.00p 0
30/01/2019 119.00p 123.00p 119.00p 119.00p 25
29/01/2019 119.00p 119.00p 119.00p 119.00p 0
28/01/2019 119.00p 119.00p 119.00p 119.00p 0
25/01/2019 119.00p 119.00p 119.00p 119.00p 0

*Close Price adjusted for both dividends and splits