Osirium Technologies (OSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/06/2017 96.50p 97.50p 96.50p 97.50p 5095
26/06/2017 96.50p 96.50p 96.50p 96.50p 1000
23/06/2017 96.50p 96.50p 96.50p 96.50p 0
22/06/2017 97.50p 97.50p 96.50p 96.50p 0
21/06/2017 97.50p 97.50p 97.50p 97.50p 0
20/06/2017 97.00p 97.50p 96.50p 97.50p 0
19/06/2017 97.00p 97.00p 97.00p 97.00p 0
16/06/2017 97.00p 97.00p 97.00p 97.00p 0
15/06/2017 96.00p 98.00p 96.00p 97.00p 1518
14/06/2017 95.00p 97.00p 95.00p 96.00p 2150
13/06/2017 95.00p 95.00p 95.00p 95.00p 0
12/06/2017 95.00p 97.00p 95.00p 95.00p 820
09/06/2017 95.00p 95.00p 95.00p 95.00p 0
08/06/2017 95.00p 95.00p 95.00p 95.00p 0
07/06/2017 96.50p 96.50p 93.88p 95.00p 5000
06/06/2017 96.50p 96.50p 94.10p 96.50p 523
05/06/2017 96.50p 96.50p 94.10p 96.50p 3025
02/06/2017 94.50p 96.25p 94.10p 94.50p 5020
01/06/2017 93.25p 94.94p 93.25p 93.25p 6271
31/05/2017 93.25p 94.94p 91.00p 93.25p 2421
30/05/2017 93.00p 94.94p 91.00p 93.25p 1956
26/05/2017 93.00p 94.50p 93.00p 93.00p 2000
25/05/2017 99.50p 99.50p 91.50p 93.00p 7209
24/05/2017 100.50p 100.50p 99.50p 99.50p 0
23/05/2017 100.50p 101.00p 98.00p 100.50p 3770
22/05/2017 101.00p 102.00p 99.00p 100.50p 698
19/05/2017 102.00p 102.00p 101.00p 101.00p 2000
18/05/2017 102.50p 103.00p 100.00p 102.50p 8479
17/05/2017 102.50p 103.40p 100.63p 102.50p 12499
16/05/2017 102.50p 105.00p 102.50p 102.50p 14052
15/05/2017 102.50p 102.90p 102.50p 102.50p 12802
12/05/2017 102.50p 104.10p 100.00p 102.50p 13565
11/05/2017 102.50p 102.90p 100.00p 102.50p 7000
10/05/2017 102.50p 102.50p 102.50p 102.50p 0
09/05/2017 101.50p 104.13p 100.63p 102.50p 7290
08/05/2017 101.50p 104.13p 101.50p 101.50p 2163
05/05/2017 100.50p 103.00p 98.00p 101.50p 7596
04/05/2017 108.50p 108.50p 95.00p 100.50p 29223
03/05/2017 120.50p 121.90p 102.00p 108.50p 21319
02/05/2017 125.50p 130.00p 122.00p 124.50p 25788
28/04/2017 114.50p 128.00p 114.50p 125.50p 39070
27/04/2017 106.50p 115.00p 106.50p 113.50p 13481
26/04/2017 104.50p 108.00p 104.50p 106.50p 1000
25/04/2017 104.50p 104.50p 104.50p 104.50p 0
24/04/2017 104.50p 104.50p 104.50p 104.50p 0
21/04/2017 101.50p 108.00p 101.50p 104.50p 3500
20/04/2017 101.50p 102.20p 101.50p 101.50p 269
19/04/2017 101.50p 101.50p 99.70p 101.50p 1520048
18/04/2017 101.50p 104.90p 101.50p 101.50p 1500
13/04/2017 101.50p 101.50p 98.00p 101.50p 16008
12/04/2017 101.50p 101.50p 98.70p 101.50p 5000
11/04/2017 101.50p 105.00p 98.70p 101.50p 10250
10/04/2017 101.50p 101.50p 98.70p 101.50p 10500
07/04/2017 101.50p 101.50p 101.50p 101.50p 0
06/04/2017 101.50p 101.50p 101.50p 101.50p 0
05/04/2017 101.50p 105.00p 101.50p 101.50p 15000
04/04/2017 101.50p 101.50p 101.50p 101.50p 0
03/04/2017 102.50p 102.50p 100.00p 101.50p 105
31/03/2017 102.50p 102.50p 100.00p 102.50p 11500
30/03/2017 102.50p 102.50p 100.00p 102.50p 3021
29/03/2017 102.50p 105.00p 101.00p 102.50p 15646
28/03/2017 110.00p 110.00p 102.50p 102.50p 2250
27/03/2017 110.00p 110.00p 110.00p 110.00p 0
24/03/2017 110.00p 110.00p 105.00p 110.00p 1500
23/03/2017 110.00p 110.00p 110.00p 110.00p 0
22/03/2017 110.00p 110.00p 105.00p 110.00p 350
21/03/2017 110.00p 110.00p 105.00p 110.00p 500
20/03/2017 110.00p 110.00p 105.00p 110.00p 1000
17/03/2017 111.50p 114.00p 108.00p 110.00p 4700
16/03/2017 112.50p 114.00p 108.00p 111.50p 3100
15/03/2017 111.50p 111.50p 108.00p 111.50p 1000
14/03/2017 110.00p 116.00p 108.00p 111.50p 8772
13/03/2017 110.00p 110.00p 105.00p 110.00p 1000
10/03/2017 110.00p 110.00p 105.00p 110.00p 1000
09/03/2017 110.00p 110.00p 110.00p 110.00p 0
08/03/2017 109.00p 110.00p 109.00p 110.00p 0
07/03/2017 108.00p 111.00p 108.00p 109.00p 1000
06/03/2017 108.00p 108.00p 108.00p 108.00p 226
03/03/2017 108.00p 108.00p 108.00p 108.00p 0
02/03/2017 106.50p 110.00p 106.50p 108.00p 454
01/03/2017 112.50p 112.50p 100.00p 105.00p 8463
28/02/2017 112.50p 112.50p 112.50p 112.50p 0
27/02/2017 112.50p 112.50p 112.50p 112.50p 0
24/02/2017 110.00p 115.00p 110.00p 112.50p 4508
23/02/2017 115.00p 115.00p 107.00p 110.00p 2244
22/02/2017 116.00p 116.00p 112.00p 115.00p 1500
21/02/2017 116.00p 116.00p 116.00p 116.00p 0
20/02/2017 116.00p 116.00p 116.00p 116.00p 0
17/02/2017 117.50p 117.50p 113.00p 116.00p 1500
16/02/2017 117.50p 117.50p 117.50p 117.50p 0
15/02/2017 120.00p 120.00p 115.00p 117.50p 1500
14/02/2017 120.00p 120.00p 120.00p 120.00p 0
13/02/2017 120.00p 120.00p 115.00p 120.00p 9963
10/02/2017 120.00p 122.00p 115.00p 120.00p 2309
09/02/2017 125.00p 125.00p 118.00p 121.50p 5478
08/02/2017 122.00p 127.00p 119.00p 125.00p 6501
07/02/2017 122.00p 122.00p 122.00p 122.00p 0
06/02/2017 121.50p 123.00p 118.00p 122.00p 4400
03/02/2017 121.50p 121.50p 118.00p 121.50p 7899
02/02/2017 121.50p 121.50p 118.00p 121.50p 1000
01/02/2017 130.00p 130.00p 118.00p 121.50p 6858
31/01/2017 130.00p 130.00p 125.00p 130.00p 1515
30/01/2017 131.00p 131.00p 126.00p 130.00p 199
27/01/2017 131.00p 131.60p 131.00p 131.00p 1899
26/01/2017 133.00p 133.00p 128.00p 131.00p 3250
25/01/2017 133.00p 133.00p 133.00p 133.00p 0
24/01/2017 133.00p 133.00p 128.00p 133.00p 1000
23/01/2017 133.00p 133.00p 133.00p 133.00p 0
20/01/2017 133.00p 133.00p 133.00p 133.00p 0
19/01/2017 133.00p 133.00p 133.00p 133.00p 0
18/01/2017 133.00p 133.00p 128.00p 133.00p 464
17/01/2017 133.00p 133.00p 133.00p 133.00p 0
16/01/2017 133.00p 133.00p 128.00p 133.00p 1500
13/01/2017 133.00p 133.00p 132.90p 133.00p 74
12/01/2017 133.00p 133.00p 133.00p 133.00p 0
11/01/2017 133.00p 133.00p 128.00p 133.00p 3666
10/01/2017 131.50p 133.00p 131.50p 133.00p 1933
09/01/2017 131.50p 132.90p 131.50p 131.50p 3436
06/01/2017 117.50p 135.00p 117.00p 131.50p 12992
05/01/2017 126.00p 126.00p 122.00p 126.00p 3070
04/01/2017 126.00p 126.00p 123.00p 126.00p 1099
03/01/2017 135.00p 135.00p 116.25p 125.00p 20399
30/12/2016 150.00p 150.00p 128.00p 135.00p 13284
29/12/2016 157.00p 157.00p 145.00p 150.00p 3179
28/12/2016 157.00p 157.00p 152.00p 157.00p 600
23/12/2016 157.50p 157.50p 153.00p 157.00p 2500
22/12/2016 160.00p 160.00p 155.00p 158.50p 3000
21/12/2016 160.00p 160.00p 160.00p 160.00p 0
20/12/2016 160.00p 160.00p 160.00p 160.00p 0
19/12/2016 160.00p 160.00p 160.00p 160.00p 0
16/12/2016 161.00p 161.00p 156.00p 160.00p 2500
15/12/2016 162.00p 162.80p 157.00p 161.00p 4940
14/12/2016 164.00p 164.00p 160.00p 162.00p 3430
13/12/2016 164.00p 164.00p 164.00p 164.00p 0
12/12/2016 164.00p 164.16p 164.00p 164.00p 500
09/12/2016 165.00p 165.00p 160.00p 164.00p 1875
08/12/2016 165.00p 165.00p 165.00p 165.00p 0
07/12/2016 165.00p 165.00p 160.00p 165.00p 2700
06/12/2016 166.00p 166.00p 160.00p 166.00p 2500
05/12/2016 166.00p 166.00p 166.00p 166.00p 0
02/12/2016 166.00p 166.00p 166.00p 166.00p 0
01/12/2016 166.00p 166.00p 166.00p 166.00p 0
30/11/2016 166.00p 166.00p 166.00p 166.00p 0
29/11/2016 166.00p 169.00p 166.00p 166.00p 0
28/11/2016 166.00p 169.00p 166.00p 169.00p 500
25/11/2016 167.50p 167.50p 163.00p 166.00p 1480
24/11/2016 167.00p 170.75p 164.00p 167.50p 6200
23/11/2016 167.00p 170.75p 167.00p 167.00p 28
22/11/2016 167.00p 167.00p 167.00p 167.00p 0
21/11/2016 167.00p 167.00p 162.00p 167.00p 3000
18/11/2016 167.00p 167.00p 163.25p 167.00p 7500
17/11/2016 165.00p 167.00p 165.00p 167.00p 0
16/11/2016 159.00p 165.00p 158.00p 165.00p 8471
15/11/2016 161.00p 161.00p 157.00p 159.00p 2121
14/11/2016 161.00p 161.00p 161.00p 161.00p 0
11/11/2016 159.00p 162.00p 159.00p 161.00p 1500
10/11/2016 161.50p 161.50p 158.88p 159.00p 2280
09/11/2016 166.00p 166.00p 155.00p 161.50p 12408
08/11/2016 168.50p 168.50p 165.00p 168.50p 1500
07/11/2016 168.50p 168.88p 168.50p 168.50p 2500
04/11/2016 180.00p 180.00p 165.00p 168.50p 5684
03/11/2016 183.50p 183.50p 175.00p 180.00p 2690
02/11/2016 183.50p 183.50p 183.50p 183.50p 0
01/11/2016 183.50p 183.50p 183.50p 183.50p 0
31/10/2016 183.50p 183.50p 183.15p 183.50p 620
28/10/2016 183.50p 183.50p 183.50p 183.50p 0
27/10/2016 185.00p 185.00p 180.00p 183.50p 2627
26/10/2016 187.00p 187.00p 182.00p 185.00p 1000
25/10/2016 187.00p 187.00p 187.00p 187.00p 0
24/10/2016 187.00p 187.00p 186.85p 187.00p 26
21/10/2016 187.00p 187.00p 181.00p 187.00p 2750
20/10/2016 191.00p 191.00p 185.00p 187.00p 3697
19/10/2016 191.00p 191.00p 191.00p 191.00p 0
18/10/2016 190.00p 193.75p 190.00p 191.00p 300
17/10/2016 190.00p 190.00p 186.25p 190.00p 265
14/10/2016 190.00p 190.00p 190.00p 190.00p 0
13/10/2016 191.00p 191.00p 188.00p 190.00p 1000
12/10/2016 195.00p 195.00p 191.00p 191.00p 821
11/10/2016 195.00p 198.75p 195.00p 195.00p 2007
10/10/2016 195.00p 197.10p 191.25p 195.00p 2043
07/10/2016 195.00p 195.00p 195.00p 195.00p 0
06/10/2016 195.00p 195.00p 195.00p 195.00p 0
05/10/2016 195.00p 195.00p 195.00p 195.00p 0
04/10/2016 195.00p 195.00p 190.00p 195.00p 1000
03/10/2016 196.50p 196.50p 193.00p 195.00p 782
30/09/2016 195.00p 199.13p 193.88p 196.50p 8087
29/09/2016 195.00p 195.00p 195.00p 195.00p 0
28/09/2016 191.50p 198.00p 191.25p 195.00p 8599
27/09/2016 193.00p 193.00p 191.50p 191.50p 0
26/09/2016 191.50p 193.00p 191.50p 193.00p 615
23/09/2016 191.50p 192.00p 191.50p 191.50p 25
22/09/2016 191.50p 191.50p 191.50p 191.50p 0
21/09/2016 193.00p 193.00p 186.76p 191.50p 2070
20/09/2016 193.00p 193.00p 193.00p 193.00p 0
19/09/2016 190.00p 195.00p 190.00p 193.00p 1938
16/09/2016 190.00p 195.00p 190.00p 190.00p 525
15/09/2016 190.00p 190.00p 188.00p 190.00p 1816
14/09/2016 190.00p 190.00p 188.00p 190.00p 143
13/09/2016 190.00p 195.00p 190.00p 190.00p 1784
12/09/2016 190.00p 193.49p 187.00p 190.00p 1737

*Close Price adjusted for both dividends and splits