108.50p+0.00 (+0.00%)18 Jun 2021, 16:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Metrics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021108.50p110.00p106.00p108.50p257,952
Jun 17, 2021107.00p110.00p107.60p108.50p144,754
Jun 16, 2021106.50p109.00p107.13p107.00p59,633
Jun 15, 2021106.50p107.85p105.00p106.50p1,660,736
Jun 14, 2021106.00p106.89p105.00p106.50p34,274
Jun 11, 2021106.50p106.90p100.00p106.00p692,728
Jun 10, 2021106.50p107.24p106.05p106.50p90,028
Jun 9, 2021106.50p107.77p105.00p106.50p117,818
Jun 8, 2021106.00p108.00p105.00p106.50p153,238
Jun 7, 2021103.50p107.00p103.49p106.00p103,902
Jun 4, 202199.00p105.00p99.56p103.50p249,423
Jun 3, 202199.00p100.00p98.00p99.00p174,760
Jun 2, 202197.50p100.00p97.00p99.00p111,045
Jun 1, 202197.50p100.00p96.40p97.50p41,369
May 28, 202197.50p99.88p96.25p97.50p191,747
May 27, 202197.50p98.40p96.25p97.50p34,674
May 26, 202197.30p99.80p95.00p97.50p72,364
May 25, 202195.00p96.90p95.11p95.00p64,883
May 24, 202194.50p96.00p94.55p95.00p26,049
May 21, 202194.00p96.00p94.20p94.50p54,715
May 20, 202194.00p95.00p93.15p94.00p26,932
May 19, 202194.00p94.60p92.00p94.00p100,049
May 18, 202193.50p95.88p91.00p94.00p141,132
May 17, 202193.50p94.90p92.50p93.50p43,183
May 14, 202193.50p96.00p91.00p93.50p159,885
May 13, 202195.00p95.00p91.25p93.50p284,553
May 12, 202197.50p97.00p92.00p95.00p17,146,827
May 11, 202197.50p97.74p95.35p97.50p30,425
May 10, 202196.00p97.00p94.04p96.00p63,885
May 7, 202195.50p97.00p93.51p97.00p103,495
May 6, 202194.00p97.00p93.17p95.50p189,349
May 5, 202194.00p94.05p93.15p94.00p52,008
May 4, 202194.00p95.00p93.25p94.00p66,407
Apr 30, 202197.00p96.00p92.75p94.00p201,442
Apr 29, 202197.50p96.90p95.21p97.00p43,602
Apr 28, 202197.50p97.50p95.51p97.50p91,265
Apr 27, 202197.50p97.50p95.00p97.50p91,339
Apr 26, 202198.00p98.25p96.00p97.50p37,531
Apr 23, 202198.00p98.25p95.65p98.00p41,332
Apr 22, 202198.00p99.00p96.10p98.00p163,686
Apr 21, 202198.00p99.00p96.05p98.00p282,326
Apr 20, 202198.50p100.40p96.00p98.50p36,863
Apr 19, 202198.50p100.75p96.00p98.50p98,404
Apr 16, 202198.50p99.18p96.00p98.50p69,640
Apr 15, 202198.50p101.00p96.00p98.50p101,717
Apr 14, 202198.50p100.90p96.00p98.50p56,537
Apr 13, 202198.50p101.00p97.92p98.50p190,400
Apr 12, 202198.50p100.48p96.00p98.50p228,424
Apr 9, 202195.00p101.00p93.00p98.50p107,531
Apr 8, 202194.50p96.60p93.00p95.00p77,926
Showing 1 to 50 of 252