- Share Prices
Oxford Metrics PLC (OMG)
115.00p+0.17 (+0.15%)13 May 2024, 16:01
Oxford Metrics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2024 | 111.00p | 118.00p | 111.20p | 115.00p | 263,469 |
May 9, 2024 | 111.00p | 112.00p | 110.55p | 111.00p | 54,104 |
May 8, 2024 | 111.00p | 111.48p | 110.38p | 111.00p | 28,971 |
May 7, 2024 | 111.00p | 111.55p | 110.00p | 111.00p | 173,880 |
May 3, 2024 | 111.00p | 111.60p | 110.10p | 111.00p | 21,082 |
May 2, 2024 | 111.00p | 114.20p | 110.22p | 111.00p | 141,304 |
May 1, 2024 | 109.00p | 111.00p | 108.84p | 111.00p | 83,670 |
Apr 30, 2024 | 107.00p | 110.00p | 106.48p | 109.00p | 84,347 |
Apr 29, 2024 | 106.50p | 107.90p | 105.39p | 107.00p | 132,444 |
Apr 26, 2024 | 105.50p | 107.50p | 105.39p | 106.50p | 58,483 |
Apr 25, 2024 | 106.50p | 106.30p | 105.36p | 105.50p | 30,797 |
Apr 24, 2024 | 106.00p | 106.36p | 105.22p | 106.50p | 128,439 |
Apr 23, 2024 | 105.50p | 106.58p | 105.22p | 106.00p | 35,723 |
Apr 22, 2024 | 105.50p | 106.59p | 104.88p | 105.50p | 260,025 |
Apr 19, 2024 | 105.50p | 106.22p | 105.00p | 105.50p | 72,746 |
Apr 18, 2024 | 105.50p | 106.77p | 105.22p | 105.50p | 12,111 |
Apr 17, 2024 | 104.50p | 107.00p | 104.37p | 105.50p | 371,430 |
Apr 16, 2024 | 106.50p | 107.35p | 104.02p | 104.50p | 149,263 |
Apr 15, 2024 | 106.50p | 107.99p | 105.50p | 106.50p | 177,296 |
Apr 12, 2024 | 106.50p | 108.00p | 105.11p | 106.50p | 23,000 |
Apr 11, 2024 | 106.50p | 107.50p | 106.05p | 106.50p | 121,707 |
Apr 10, 2024 | 106.50p | 107.55p | 105.86p | 106.50p | 35,467 |
Apr 9, 2024 | 106.50p | 107.98p | 105.00p | 106.50p | 418,005 |
Apr 8, 2024 | 105.50p | 107.90p | 105.11p | 106.50p | 90,413 |
Apr 5, 2024 | 105.50p | 107.00p | 104.69p | 105.50p | 83,251 |
Apr 4, 2024 | 104.50p | 105.90p | 104.67p | 105.00p | 122,104 |
Apr 3, 2024 | 103.50p | 105.00p | 102.60p | 104.50p | 345,551 |
Apr 2, 2024 | 104.00p | 105.00p | 102.83p | 103.50p | 76,267 |
Mar 28, 2024 | 103.50p | 104.49p | 103.00p | 104.00p | 197,021 |
Mar 27, 2024 | 103.50p | 104.25p | 102.00p | 103.50p | 129,694 |
Mar 26, 2024 | 103.50p | 104.49p | 102.00p | 103.50p | 44,900 |
Mar 25, 2024 | 103.50p | 104.44p | 102.13p | 103.50p | 176,218 |
Mar 22, 2024 | 103.50p | 104.50p | 102.00p | 103.50p | 211,152 |
Mar 21, 2024 | 104.00p | 104.42p | 103.00p | 103.50p | 94,582 |
Mar 20, 2024 | 104.00p | 104.00p | 103.00p | 104.00p | 82,751 |
Mar 19, 2024 | 105.50p | 105.04p | 104.00p | 104.50p | 117,395 |
Mar 18, 2024 | 105.50p | 105.50p | 104.00p | 105.00p | 50,700 |
Mar 15, 2024 | 105.50p | 105.00p | 104.00p | 105.00p | 59,690 |
Mar 14, 2024 | 105.50p | 105.04p | 104.10p | 105.00p | 52,306 |
Mar 13, 2024 | 105.50p | 105.00p | 104.10p | 105.00p | 21,268 |
Mar 12, 2024 | 105.00p | 105.80p | 104.00p | 105.00p | 124,681 |
Mar 11, 2024 | 106.00p | 106.86p | 104.00p | 105.00p | 45,119 |
Mar 8, 2024 | 106.00p | 107.00p | 105.10p | 106.00p | 40,729 |
Mar 7, 2024 | 107.00p | 108.00p | 105.67p | 106.50p | 80,840 |
Mar 6, 2024 | 108.50p | 108.33p | 106.06p | 107.00p | 102,982 |
Mar 5, 2024 | 109.00p | 108.99p | 108.00p | 108.50p | 34,881 |
Mar 4, 2024 | 109.00p | 109.98p | 107.00p | 109.00p | 229,224 |
Mar 1, 2024 | 108.50p | 110.99p | 108.00p | 109.00p | 202,214 |
Feb 29, 2024 | 108.00p | 109.00p | 107.67p | 108.50p | 68,016 |
Feb 28, 2024 | 107.00p | 109.00p | 106.86p | 108.00p | 196,248 |