Oxford Metrics
(OMG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
63.40p
|
66.00p
|
63.08p
|
64.80p
|
148,191
|
|
14/11/2024
|
66.80p
|
65.15p
|
64.13p
|
64.80p
|
98,528
|
|
13/11/2024
|
66.80p
|
67.10p
|
64.00p
|
64.40p
|
361,371
|
|
12/11/2024
|
66.40p
|
67.51p
|
66.00p
|
67.40p
|
332,274
|
|
11/11/2024
|
64.60p
|
67.56p
|
64.57p
|
67.40p
|
584,165
|
|
08/11/2024
|
65.00p
|
65.80p
|
64.23p
|
65.50p
|
391,479
|
|
07/11/2024
|
61.60p
|
65.19p
|
61.03p
|
64.90p
|
523,356
|
|
06/11/2024
|
60.80p
|
62.20p
|
60.37p
|
61.20p
|
1,503,230
|
|
05/11/2024
|
60.40p
|
60.80p
|
60.00p
|
60.40p
|
508,403
|
|
04/11/2024
|
58.80p
|
60.40p
|
57.43p
|
59.40p
|
154,749
|
|
01/11/2024
|
57.00p
|
59.00p
|
57.00p
|
57.00p
|
132,731
|
|
31/10/2024
|
59.80p
|
59.80p
|
57.00p
|
57.00p
|
1,913,103
|
|
30/10/2024
|
54.00p
|
59.64p
|
54.00p
|
59.00p
|
387,703
|
|
29/10/2024
|
57.40p
|
57.40p
|
54.60p
|
55.00p
|
1,052,792
|
|
28/10/2024
|
58.20p
|
59.20p
|
56.44p
|
57.00p
|
370,250
|
|
25/10/2024
|
58.60p
|
59.20p
|
57.70p
|
58.20p
|
164,939
|
|
24/10/2024
|
58.00p
|
59.00p
|
57.20p
|
58.90p
|
175,539
|
|
23/10/2024
|
57.80p
|
58.20p
|
57.20p
|
58.00p
|
540,501
|
|
22/10/2024
|
59.00p
|
60.22p
|
57.90p
|
59.20p
|
292,098
|
|
21/10/2024
|
59.00p
|
61.80p
|
58.20p
|
59.20p
|
361,154
|
|
18/10/2024
|
59.00p
|
60.00p
|
58.40p
|
59.20p
|
430,222
|
|
17/10/2024
|
59.60p
|
60.40p
|
58.60p
|
58.80p
|
329,592
|
|
16/10/2024
|
59.60p
|
60.60p
|
59.00p
|
59.20p
|
188,641
|
|
15/10/2024
|
59.20p
|
60.80p
|
59.20p
|
59.60p
|
598,420
|
|
14/10/2024
|
61.80p
|
61.80p
|
59.02p
|
60.40p
|
388,345
|
|
11/10/2024
|
59.00p
|
61.78p
|
57.98p
|
61.00p
|
2,714,676
|
|
10/10/2024
|
56.60p
|
57.10p
|
56.00p
|
57.00p
|
505,033
|
|
09/10/2024
|
57.40p
|
57.96p
|
55.12p
|
56.00p
|
264,393
|
|
08/10/2024
|
58.00p
|
58.12p
|
56.32p
|
57.40p
|
265,021
|
|
07/10/2024
|
59.00p
|
59.00p
|
57.85p
|
58.40p
|
223,552
|
|
04/10/2024
|
58.40p
|
59.20p
|
58.00p
|
58.30p
|
118,936
|
|
03/10/2024
|
59.00p
|
59.39p
|
58.08p
|
58.40p
|
308,631
|
|
02/10/2024
|
58.00p
|
59.85p
|
57.40p
|
58.60p
|
276,125
|
|
01/10/2024
|
58.80p
|
61.00p
|
58.00p
|
59.60p
|
205,105
|
|
30/09/2024
|
60.00p
|
60.12p
|
59.11p
|
60.00p
|
571,794
|
|
27/09/2024
|
60.40p
|
61.85p
|
58.20p
|
58.40p
|
456,113
|
|
26/09/2024
|
59.00p
|
61.00p
|
59.00p
|
60.00p
|
363,353
|
|
25/09/2024
|
60.00p
|
61.69p
|
58.20p
|
59.20p
|
536,162
|
|
24/09/2024
|
65.00p
|
65.00p
|
58.11p
|
59.20p
|
1,890,310
|
|
23/09/2024
|
59.00p
|
65.00p
|
55.00p
|
62.40p
|
5,786,252
|
|
20/09/2024
|
80.00p
|
80.00p
|
79.00p
|
79.20p
|
257,835
|
|
19/09/2024
|
80.00p
|
80.35p
|
79.50p
|
79.50p
|
159,000
|
|
18/09/2024
|
80.00p
|
80.15p
|
79.60p
|
79.80p
|
169,656
|
|
17/09/2024
|
79.00p
|
81.04p
|
79.00p
|
79.00p
|
97,770
|
|
16/09/2024
|
80.00p
|
81.04p
|
79.47p
|
80.00p
|
169,388
|
|
13/09/2024
|
80.00p
|
81.04p
|
79.00p
|
79.00p
|
264,497
|
|
12/09/2024
|
76.00p
|
80.00p
|
75.88p
|
77.00p
|
269,705
|
|
11/09/2024
|
76.00p
|
78.09p
|
75.13p
|
76.00p
|
706,224
|
|
10/09/2024
|
78.40p
|
78.40p
|
74.00p
|
76.00p
|
575,209
|
|
09/09/2024
|
78.60p
|
79.11p
|
77.90p
|
78.60p
|
104,979
|
|
06/09/2024
|
80.00p
|
80.42p
|
77.64p
|
78.30p
|
473,317
|
|
05/09/2024
|
82.00p
|
82.00p
|
79.17p
|
80.20p
|
393,658
|
|
04/09/2024
|
81.00p
|
84.00p
|
80.44p
|
81.80p
|
162,689
|
|
03/09/2024
|
81.40p
|
83.79p
|
80.47p
|
81.00p
|
90,765
|
|
02/09/2024
|
82.50p
|
82.98p
|
81.30p
|
82.50p
|
177,086
|
|
30/08/2024
|
83.50p
|
83.50p
|
81.15p
|
82.50p
|
2,091,131
|
|
29/08/2024
|
83.50p
|
83.92p
|
83.00p
|
83.50p
|
128,486
|
|
28/08/2024
|
84.00p
|
84.00p
|
83.00p
|
83.50p
|
291,476
|
|
27/08/2024
|
84.00p
|
85.00p
|
83.00p
|
84.00p
|
249,700
|
|
26/08/2024
|
84.50p
|
85.00p
|
84.00p
|
84.50p
|
215,321
|
|
23/08/2024
|
84.50p
|
85.00p
|
84.00p
|
84.50p
|
215,321
|
|
22/08/2024
|
84.50p
|
85.00p
|
84.00p
|
84.50p
|
215,321
|
|
21/08/2024
|
85.50p
|
86.00p
|
84.00p
|
84.50p
|
66,257
|
|
20/08/2024
|
85.50p
|
86.00p
|
84.82p
|
85.50p
|
81,704
|
|
19/08/2024
|
85.50p
|
85.98p
|
85.00p
|
85.50p
|
107,679
|
|
16/08/2024
|
84.50p
|
85.50p
|
84.27p
|
85.50p
|
171,534
|
|
15/08/2024
|
86.50p
|
86.50p
|
84.05p
|
84.50p
|
491,823
|
|
14/08/2024
|
86.50p
|
87.00p
|
86.00p
|
86.50p
|
145,851
|
|
13/08/2024
|
88.50p
|
88.50p
|
86.00p
|
87.00p
|
534,458
|
|
12/08/2024
|
88.50p
|
89.90p
|
87.00p
|
88.50p
|
231,887
|
|
09/08/2024
|
89.00p
|
89.00p
|
87.15p
|
88.50p
|
94,240
|
|
08/08/2024
|
89.00p
|
90.47p
|
88.00p
|
89.00p
|
245,996
|
|
07/08/2024
|
88.00p
|
90.00p
|
87.00p
|
88.50p
|
628,400
|
|
06/08/2024
|
88.00p
|
89.00p
|
87.00p
|
88.00p
|
211,194
|
|
05/08/2024
|
90.50p
|
90.50p
|
86.00p
|
88.00p
|
278,677
|
|
02/08/2024
|
89.50p
|
90.80p
|
89.15p
|
90.50p
|
116,072
|
|
01/08/2024
|
92.00p
|
92.00p
|
89.01p
|
92.00p
|
368,069
|
|
31/07/2024
|
92.00p
|
92.50p
|
91.00p
|
92.00p
|
162,603
|
|
30/07/2024
|
92.00p
|
92.50p
|
91.00p
|
92.00p
|
102,030
|
|
29/07/2024
|
94.50p
|
94.50p
|
91.00p
|
92.00p
|
253,471
|
|
26/07/2024
|
95.50p
|
95.50p
|
93.25p
|
95.50p
|
103,955
|
|
25/07/2024
|
96.00p
|
96.00p
|
95.00p
|
95.50p
|
59,203
|
|
24/07/2024
|
96.50p
|
96.99p
|
95.20p
|
96.00p
|
227,643
|
|
23/07/2024
|
96.50p
|
96.50p
|
96.00p
|
96.50p
|
80,619
|
|
22/07/2024
|
96.50p
|
97.00p
|
96.00p
|
96.50p
|
137,727
|
|
19/07/2024
|
98.00p
|
98.00p
|
96.00p
|
96.50p
|
52,056
|
|
18/07/2024
|
96.50p
|
97.00p
|
96.00p
|
96.50p
|
100,763
|
|
17/07/2024
|
97.00p
|
97.00p
|
96.00p
|
96.50p
|
150,942
|
|
16/07/2024
|
97.00p
|
98.30p
|
96.00p
|
97.00p
|
120,066
|
|
15/07/2024
|
97.50p
|
98.96p
|
96.02p
|
97.00p
|
133,916
|
|
12/07/2024
|
97.50p
|
98.96p
|
96.00p
|
96.00p
|
163,831
|
|
11/07/2024
|
97.00p
|
97.90p
|
96.00p
|
97.50p
|
150,920
|
|
10/07/2024
|
97.50p
|
98.99p
|
96.55p
|
97.00p
|
58,721
|
|
09/07/2024
|
97.00p
|
98.99p
|
96.50p
|
97.50p
|
74,341
|
|
08/07/2024
|
97.50p
|
99.00p
|
96.31p
|
97.00p
|
231,932
|
|
05/07/2024
|
98.50p
|
98.65p
|
96.48p
|
97.50p
|
638,963
|
|
04/07/2024
|
98.50p
|
98.94p
|
98.00p
|
98.50p
|
123,090
|
|
03/07/2024
|
98.50p
|
99.56p
|
98.00p
|
98.50p
|
78,891
|
|
02/07/2024
|
99.00p
|
100.00p
|
98.00p
|
98.50p
|
209,948
|
|
01/07/2024
|
100.00p
|
100.50p
|
98.25p
|
99.00p
|
513,325
|
|
28/06/2024
|
99.50p
|
100.99p
|
98.15p
|
100.00p
|
122,732
|
|
27/06/2024
|
100.00p
|
100.70p
|
99.03p
|
99.50p
|
152,497
|
|
26/06/2024
|
101.00p
|
101.00p
|
99.02p
|
100.00p
|
82,890
|
|
25/06/2024
|
101.00p
|
101.80p
|
98.25p
|
101.00p
|
172,143
|
|
24/06/2024
|
102.00p
|
103.00p
|
100.22p
|
101.00p
|
176,002
|
|
21/06/2024
|
104.50p
|
105.97p
|
100.90p
|
102.00p
|
263,371
|
|
20/06/2024
|
104.50p
|
105.00p
|
103.00p
|
104.50p
|
90,515
|
|
19/06/2024
|
105.50p
|
106.97p
|
104.00p
|
105.50p
|
86,245
|
|
18/06/2024
|
102.50p
|
107.00p
|
102.50p
|
105.50p
|
711,677
|
|
17/06/2024
|
99.00p
|
103.80p
|
98.33p
|
102.00p
|
208,613
|
|
14/06/2024
|
99.50p
|
100.00p
|
98.33p
|
99.00p
|
148,273
|
|
13/06/2024
|
99.00p
|
101.40p
|
98.00p
|
99.50p
|
738,909
|
|
12/06/2024
|
97.50p
|
99.53p
|
97.26p
|
99.00p
|
849,698
|
|
11/06/2024
|
113.00p
|
113.00p
|
96.81p
|
99.00p
|
1,128,018
|
|
10/06/2024
|
113.00p
|
113.80p
|
111.08p
|
113.00p
|
58,590
|
|
07/06/2024
|
113.00p
|
113.90p
|
111.00p
|
113.00p
|
57,476
|
|
06/06/2024
|
112.50p
|
115.00p
|
112.00p
|
113.00p
|
76,910
|
|
05/06/2024
|
110.50p
|
112.50p
|
110.00p
|
112.50p
|
90,905
|
|
04/06/2024
|
110.50p
|
111.55p
|
110.00p
|
110.50p
|
85,406
|
|
03/06/2024
|
110.00p
|
110.70p
|
109.76p
|
110.50p
|
131,273
|
|
31/05/2024
|
110.00p
|
110.49p
|
109.50p
|
110.00p
|
85,919
|
|
30/05/2024
|
110.00p
|
110.27p
|
109.00p
|
110.00p
|
66,087
|
|
29/05/2024
|
110.00p
|
110.37p
|
109.36p
|
110.00p
|
100,971
|
|
28/05/2024
|
109.50p
|
110.50p
|
109.25p
|
110.00p
|
104,266
|
|
27/05/2024
|
109.50p
|
110.00p
|
109.10p
|
109.50p
|
79,791
|