49.50p+0.50 (+1.02%)27 Oct 2021, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Omega Diagnostics Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 202149.00p50.50p47.60p49.00p1,517,481
Oct 25, 202151.50p51.45p48.60p49.00p1,557,744
Oct 22, 202151.00p52.00p49.30p51.50p1,931,243
Oct 21, 202148.50p51.90p48.00p51.00p2,088,935
Oct 20, 202150.00p49.40p47.27p48.50p1,614,712
Oct 19, 202150.00p50.45p48.15p50.00p1,050,379
Oct 18, 202151.00p51.96p49.38p50.00p1,174,552
Oct 15, 202148.00p53.00p47.88p51.00p3,892,155
Oct 14, 202147.00p48.87p46.50p47.50p852,345
Oct 13, 202146.00p48.70p45.26p47.00p1,416,168
Oct 12, 202147.50p47.95p44.70p46.00p1,521,629
Oct 11, 202149.50p49.78p47.00p47.50p1,579,098
Oct 8, 202147.00p50.90p47.02p50.00p2,338,966
Oct 7, 202146.50p47.70p45.40p47.00p906,376
Oct 6, 202148.50p48.30p45.00p46.00p1,780,883
Oct 5, 202150.50p51.00p48.20p48.50p1,502,576
Oct 4, 202149.00p52.90p46.00p50.50p2,279,812
Oct 1, 202145.50p51.90p46.00p49.00p2,756,528
Sep 30, 202147.00p46.62p44.00p45.00p1,570,521
Sep 29, 202148.00p48.15p46.12p47.00p1,263,079
Sep 28, 202149.00p48.49p47.50p48.00p910,018
Sep 27, 202150.00p50.00p47.00p49.00p1,722,866
Sep 24, 202150.50p50.70p48.50p50.00p1,623,771
Sep 23, 202154.00p54.40p49.00p50.50p3,297,798
Sep 22, 202149.00p53.40p45.12p52.75p5,660,254
Sep 21, 202148.50p52.00p48.32p49.00p1,876,298
Sep 20, 202151.50p51.50p47.82p48.70p1,797,909
Sep 17, 202151.50p52.99p49.22p51.50p1,354,481
Sep 16, 202150.50p51.00p48.80p50.00p1,426,908
Sep 15, 202157.00p56.00p49.00p51.00p3,955,719
Sep 14, 202158.50p59.30p53.76p56.00p3,361,589
Sep 13, 202152.00p58.00p50.40p57.50p5,542,387
Sep 10, 202151.50p53.20p50.04p52.00p1,745,845
Sep 9, 202153.50p53.90p51.20p51.50p1,252,261
Sep 8, 202153.50p54.65p52.61p53.50p2,019,669
Sep 7, 202153.00p54.50p53.00p53.50p1,763,943
Sep 6, 202154.50p56.50p52.25p53.50p2,724,028
Sep 3, 202157.00p57.20p52.25p53.00p2,689,653
Sep 2, 202158.00p58.48p55.63p57.00p2,274,205
Sep 1, 202158.00p60.30p28.00p58.00p2,627,966
Aug 31, 202155.50p61.00p55.00p58.00p4,905,169
Aug 27, 202152.00p58.38p51.70p55.50p3,561,606
Aug 26, 202153.50p53.95p51.32p52.00p1,518,114
Aug 25, 202151.00p55.00p49.36p53.50p4,755,816
Aug 24, 202149.50p54.98p46.10p51.00p6,833,935
Aug 23, 202141.50p49.80p40.25p49.50p5,700,221
Aug 20, 202141.50p43.00p40.99p42.00p2,665,124
Aug 19, 202144.00p44.75p42.00p42.25p2,061,771
Aug 18, 202144.00p45.88p43.15p44.00p1,976,323
Aug 17, 202144.00p44.75p42.50p44.00p1,426,358
Showing 1 to 50 of 253