Market data

Select a section

Oxford Metrics

(OMG)
Sector: Software & Computer Services
52.80p
-0.40p -0.75
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section