1. Share Prices

  2. Oxford Metrics PLC (OMG)

106.00p+0.50 (+0.47%)23 Apr 2024, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Metrics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024105.50p106.58p105.22p106.00p35,723
Apr 22, 2024105.50p106.59p104.88p105.50p260,025
Apr 19, 2024105.50p106.22p105.00p105.50p72,746
Apr 18, 2024105.50p106.77p105.22p105.50p12,111
Apr 17, 2024104.50p107.00p104.37p105.50p371,430
Apr 16, 2024106.50p107.35p104.02p104.50p149,263
Apr 15, 2024106.50p107.99p105.50p106.50p177,296
Apr 12, 2024106.50p108.00p105.11p106.50p23,000
Apr 11, 2024106.50p107.50p106.05p106.50p121,707
Apr 10, 2024106.50p107.55p105.86p106.50p35,467
Apr 9, 2024106.50p107.98p105.00p106.50p418,005
Apr 8, 2024105.50p107.90p105.11p106.50p90,413
Apr 5, 2024105.50p107.00p104.69p105.50p83,251
Apr 4, 2024104.50p105.90p104.67p105.00p122,104
Apr 3, 2024103.50p105.00p102.60p104.50p345,551
Apr 2, 2024104.00p105.00p102.83p103.50p76,267
Mar 28, 2024103.50p104.49p103.00p104.00p197,021
Mar 27, 2024103.50p104.25p102.00p103.50p129,694
Mar 26, 2024103.50p104.49p102.00p103.50p44,900
Mar 25, 2024103.50p104.44p102.13p103.50p176,218
Mar 22, 2024103.50p104.50p102.00p103.50p211,152
Mar 21, 2024104.00p104.42p103.00p103.50p94,582
Mar 20, 2024104.00p104.00p103.00p104.00p82,751
Mar 19, 2024105.50p105.04p104.00p104.50p117,395
Mar 18, 2024105.50p105.50p104.00p105.00p50,700
Mar 15, 2024105.50p105.00p104.00p105.00p59,690
Mar 14, 2024105.50p105.04p104.10p105.00p52,306
Mar 13, 2024105.50p105.00p104.10p105.00p21,268
Mar 12, 2024105.00p105.80p104.00p105.00p124,681
Mar 11, 2024106.00p106.86p104.00p105.00p45,119
Mar 8, 2024106.00p107.00p105.10p106.00p40,729
Mar 7, 2024107.00p108.00p105.67p106.50p80,840
Mar 6, 2024108.50p108.33p106.06p107.00p102,982
Mar 5, 2024109.00p108.99p108.00p108.50p34,881
Mar 4, 2024109.00p109.98p107.00p109.00p229,224
Mar 1, 2024108.50p110.99p108.00p109.00p202,214
Feb 29, 2024108.00p109.00p107.67p108.50p68,016
Feb 28, 2024107.00p109.00p106.86p108.00p196,248
Feb 27, 2024107.00p108.00p106.00p107.00p244,779
Feb 26, 2024108.50p109.00p106.00p107.00p196,791
Feb 23, 2024109.00p109.00p108.00p108.50p138,177
Feb 22, 2024109.00p109.49p108.00p109.00p70,490
Feb 21, 2024107.50p110.50p108.40p109.00p212,708
Feb 20, 2024108.50p108.66p107.00p107.50p138,977
Feb 19, 2024110.50p111.00p108.00p108.50p112,998
Feb 16, 2024112.50p113.24p110.00p110.50p286,883
Feb 15, 2024111.00p115.00p110.78p112.50p505,664
Feb 14, 2024106.50p112.00p106.53p111.00p386,399
Feb 13, 2024105.00p108.00p104.26p106.50p267,249
Feb 12, 2024101.00p106.00p101.70p105.00p414,778
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.