Market data

Select a section

Oxford Metrics

(OMG)
Sector: Software & Computer Services
62.40p
4.60p 7.96
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 58.00p 62.79p 57.75p 62.40p 677,410
15/05/2025 59.00p 59.00p 57.48p 57.80p 95,177
14/05/2025 57.40p 58.72p 57.40p 57.90p 155,315
13/05/2025 57.40p 58.31p 57.20p 57.20p 507,740
12/05/2025 58.20p 59.50p 57.80p 57.80p 570,817
09/05/2025 56.80p 58.20p 55.65p 58.20p 392,701
08/05/2025 55.80p 56.43p 55.20p 56.30p 315,303
07/05/2025 56.80p 56.82p 55.57p 56.30p 213,335
06/05/2025 52.20p 56.80p 51.79p 56.80p 445,079
05/05/2025 53.00p 53.00p 52.20p 52.60p 67,544
02/05/2025 53.00p 53.00p 52.20p 52.60p 67,544
01/05/2025 52.80p 52.80p 51.84p 52.00p 57,591
30/04/2025 52.00p 52.70p 51.60p 52.00p 81,330
29/04/2025 50.80p 53.00p 50.00p 53.00p 420,496
28/04/2025 49.80p 51.00p 48.80p 51.00p 284,067
25/04/2025 48.40p 49.80p 47.80p 48.95p 671,139
24/04/2025 49.00p 49.00p 47.50p 48.25p 63,262
23/04/2025 47.60p 48.86p 47.30p 48.00p 323,945
22/04/2025 48.00p 49.00p 47.30p 47.70p 245,658
21/04/2025 47.90p 48.30p 47.30p 47.65p 379,218
18/04/2025 47.90p 48.30p 47.30p 47.65p 379,218
17/04/2025 47.90p 48.30p 47.30p 47.65p 319,217
16/04/2025 48.00p 47.98p 47.48p 47.65p 80,831
15/04/2025 48.00p 49.70p 47.30p 47.90p 200,009
14/04/2025 48.00p 49.70p 47.64p 47.85p 94,838
11/04/2025 47.50p 48.40p 47.32p 47.90p 279,690
10/04/2025 48.80p 49.30p 47.50p 48.25p 487,416
09/04/2025 48.20p 48.20p 46.82p 47.40p 392,332
08/04/2025 49.00p 49.83p 48.00p 48.45p 703,518
07/04/2025 48.10p 49.90p 47.80p 48.80p 471,331
04/04/2025 50.60p 50.60p 47.80p 48.30p 611,658
03/04/2025 52.00p 52.11p 49.20p 49.20p 401,001
02/04/2025 53.20p 54.40p 52.20p 52.60p 181,441
01/04/2025 52.60p 53.66p 52.60p 52.90p 76,555
31/03/2025 53.20p 54.60p 53.20p 53.80p 238,092
28/03/2025 54.60p 54.60p 53.53p 54.10p 507,453
27/03/2025 53.80p 54.80p 52.24p 53.80p 174,119
26/03/2025 53.60p 53.70p 52.83p 53.70p 231,605
25/03/2025 54.80p 54.80p 53.40p 53.80p 141,786
24/03/2025 52.80p 54.60p 52.00p 54.10p 487,033
21/03/2025 51.80p 52.07p 51.52p 51.80p 102,933
20/03/2025 52.00p 52.80p 51.80p 52.20p 161,166
19/03/2025 51.20p 52.40p 51.20p 52.00p 169,097
18/03/2025 50.60p 51.82p 50.60p 51.40p 333,915
17/03/2025 50.20p 51.72p 50.93p 51.70p 304,864
14/03/2025 50.20p 51.60p 50.00p 51.00p 230,168
13/03/2025 52.00p 52.00p 49.80p 50.35p 504,891
12/03/2025 51.20p 52.47p 51.20p 51.60p 134,987
11/03/2025 51.60p 52.40p 51.20p 52.00p 383,705
10/03/2025 53.00p 54.37p 51.00p 51.20p 330,244
07/03/2025 53.80p 53.80p 52.80p 52.80p 316,786
06/03/2025 54.00p 54.00p 52.78p 53.80p 243,215
05/03/2025 54.00p 54.00p 52.00p 52.00p 434,936
04/03/2025 54.40p 55.80p 53.03p 53.40p 282,125
03/03/2025 56.00p 56.20p 54.00p 54.00p 297,916
28/02/2025 54.00p 56.20p 54.00p 56.00p 212,519
27/02/2025 55.40p 55.80p 54.00p 54.50p 161,482
26/02/2025 54.40p 55.30p 54.35p 55.30p 215,163
25/02/2025 54.00p 54.59p 53.43p 53.60p 307,029
24/02/2025 54.00p 54.00p 52.20p 53.20p 300,150
21/02/2025 53.00p 53.15p 51.85p 52.50p 405,625
20/02/2025 52.40p 53.80p 51.40p 51.70p 460,191
19/02/2025 55.40p 57.00p 52.20p 52.20p 543,083
18/02/2025 57.80p 57.80p 54.00p 55.00p 417,910
17/02/2025 57.20p 57.80p 56.50p 56.50p 400,875
14/02/2025 57.80p 57.80p 56.70p 57.40p 150,714
13/02/2025 53.80p 57.80p 53.36p 57.00p 707,471
12/02/2025 51.60p 53.80p 51.40p 53.70p 339,629
11/02/2025 53.40p 53.60p 52.00p 52.80p 344,793
10/02/2025 51.00p 53.60p 49.61p 53.40p 503,066
07/02/2025 50.60p 50.80p 49.20p 49.20p 412,446
06/02/2025 49.60p 50.00p 48.50p 48.50p 371,013
05/02/2025 50.00p 50.00p 48.30p 48.50p 227,098
04/02/2025 49.60p 50.00p 48.40p 49.65p 492,950
03/02/2025 49.20p 49.78p 48.28p 49.65p 191,174
31/01/2025 49.00p 49.90p 48.16p 49.45p 428,519
30/01/2025 49.00p 49.59p 48.53p 48.55p 686,778
29/01/2025 51.00p 51.00p 48.95p 49.90p 400,867
28/01/2025 50.60p 50.80p 49.57p 49.90p 368,347
27/01/2025 53.00p 53.00p 49.50p 49.80p 431,983
24/01/2025 51.00p 51.80p 50.12p 51.00p 177,274
23/01/2025 51.80p 51.80p 50.90p 50.90p 210,697
22/01/2025 51.00p 52.60p 50.50p 51.00p 231,677
21/01/2025 53.00p 53.00p 50.00p 51.00p 275,306
20/01/2025 53.00p 53.84p 51.20p 51.20p 218,049
17/01/2025 53.00p 54.00p 52.21p 52.80p 405,748
16/01/2025 53.00p 54.50p 53.00p 53.60p 309,619
15/01/2025 54.00p 54.50p 53.36p 53.60p 110,451
14/01/2025 53.80p 54.35p 53.00p 53.00p 45,325
13/01/2025 56.80p 56.80p 53.20p 53.20p 218,011
10/01/2025 55.20p 56.40p 54.00p 54.80p 216,809
09/01/2025 56.00p 57.60p 55.20p 55.50p 176,677
08/01/2025 57.00p 57.18p 55.40p 55.70p 259,234
07/01/2025 56.80p 57.00p 55.83p 57.00p 143,902
06/01/2025 56.20p 56.97p 55.40p 56.80p 216,273
03/01/2025 55.60p 56.80p 55.60p 56.30p 464,175
02/01/2025 56.00p 56.79p 54.88p 56.00p 331,674
01/01/2025 55.60p 56.00p 55.53p 55.70p 572,448
31/12/2024 55.60p 56.00p 55.53p 55.70p 572,448
30/12/2024 55.00p 56.00p 53.59p 56.00p 198,104
27/12/2024 54.80p 54.80p 52.62p 54.50p 78,600
26/12/2024 54.80p 54.80p 53.60p 53.60p 90,370
25/12/2024 54.80p 54.80p 53.60p 53.60p 90,370
24/12/2024 54.80p 54.80p 53.60p 53.60p 90,370
23/12/2024 53.00p 55.00p 52.90p 54.60p 232,804
20/12/2024 53.00p 54.80p 52.06p 52.80p 472,235
19/12/2024 53.00p 55.09p 51.60p 52.00p 605,731
18/12/2024 56.20p 57.50p 53.80p 53.80p 539,505
17/12/2024 57.00p 58.32p 56.16p 56.20p 174,904
16/12/2024 57.20p 58.80p 57.01p 57.20p 458,384
13/12/2024 58.00p 58.80p 57.40p 58.00p 608,076
12/12/2024 58.00p 58.00p 55.40p 57.90p 886,507
11/12/2024 59.80p 60.56p 58.60p 59.50p 689,439
10/12/2024 60.00p 60.80p 59.40p 59.60p 680,591
09/12/2024 61.00p 61.00p 59.00p 59.00p 796,983
06/12/2024 59.00p 61.20p 59.00p 60.60p 685,320
05/12/2024 61.00p 61.80p 60.00p 61.00p 478,067
04/12/2024 59.00p 60.61p 58.20p 60.20p 1,000,095
03/12/2024 59.00p 60.00p 56.96p 58.20p 2,616,603
02/12/2024 64.00p 65.00p 60.00p 60.00p 512,017
29/11/2024 62.40p 65.00p 62.40p 62.40p 125,328
28/11/2024 64.80p 64.80p 62.20p 62.20p 191,239
27/11/2024 64.00p 64.22p 62.40p 64.20p 268,141
26/11/2024 63.00p 64.00p 62.00p 62.00p 193,110
25/11/2024 65.00p 65.00p 63.00p 63.00p 212,683
22/11/2024 65.00p 65.00p 63.80p 63.20p 134,875
21/11/2024 64.20p 65.15p 63.20p 63.20p 59,705
20/11/2024 65.00p 66.00p 63.04p 64.50p 60,994
19/11/2024 65.00p 66.00p 63.04p 64.30p 175,041
18/11/2024 64.60p 66.00p 63.00p 63.00p 223,851

Market data

Select a section