Market data

Select a section

Oxford Metrics

(OMG)
Sector: Software & Computer Services
65.50p
0.60p 0.92
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 109.50p 110.00p 109.10p 109.50p 79,791
23/05/2024 110.50p 110.50p 108.00p 109.50p 855,691
22/05/2024 111.00p 111.00p 109.00p 110.50p 35,806
21/05/2024 112.50p 112.50p 110.00p 111.00p 1,161,342
20/05/2024 112.50p 115.00p 110.00p 112.50p 178,490
17/05/2024 112.50p 113.49p 111.15p 112.50p 67,239
16/05/2024 112.50p 113.00p 110.00p 112.50p 81,805
15/05/2024 112.50p 113.10p 111.10p 112.50p 28,953
14/05/2024 115.00p 115.92p 111.50p 112.50p 101,127
13/05/2024 115.00p 116.60p 113.48p 115.00p 1,240,889
10/05/2024 111.00p 118.00p 111.00p 115.00p 263,469

Market data

Select a section