Australia markets open in 6 hours 58 minutes

Oxford Metrics plc (OMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.00+0.50 (+0.44%)
At close: 04:09PM BST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2024112.00115.00112.00113.00113.0076,910
05 June 2024110.50112.00110.00112.50112.5090,905
04 June 2024110.50111.55110.00110.50110.5085,406
03 June 2024110.00111.00109.75110.50110.50206,273
31 May 2024110.00110.49109.50110.00110.00110,919
30 May 2024110.00110.27109.00110.00110.0066,087
29 May 2024110.00110.37109.36110.00110.00125,971
28 May 2024109.50110.50109.25110.00110.00104,266
24 May 2024109.50110.00109.10109.50109.5079,791
23 May 2024110.50109.50108.00109.50109.50855,691
22 May 2024111.00110.70109.00110.50110.5035,806
21 May 2024112.50112.00110.00111.00111.001,161,342
20 May 2024112.50115.00110.00112.50112.50203,490
17 May 2024112.50113.49111.15112.50112.5092,239
16 May 2024112.50113.00110.00112.50112.5081,805
15 May 2024112.50113.10111.10112.50112.5028,953
14 May 2024115.00115.92111.50112.50112.50126,127
13 May 2024115.00116.60113.48115.00115.001,240,889
10 May 2024111.00118.00111.20115.00115.00263,469
09 May 2024111.00112.00110.55111.00111.0054,104
08 May 2024111.00111.48110.38111.00111.0028,971
07 May 2024111.00111.55110.00111.00111.00173,880
03 May 2024111.00111.60110.10111.00111.0021,082
02 May 2024111.00114.20110.22111.00111.00141,304
01 May 2024109.00111.00108.84111.00111.0083,670
30 Apr 2024107.00110.00106.48109.00109.0084,347
29 Apr 2024106.50107.90105.39107.00107.00132,444
26 Apr 2024105.50107.50105.39106.50106.5058,483
25 Apr 2024106.50106.30105.36105.50105.5030,797
24 Apr 2024106.00106.36105.22106.50106.50128,439
23 Apr 2024105.50106.58105.22106.00106.0035,723
22 Apr 2024105.50106.59104.88105.50105.50260,025
19 Apr 2024105.50106.22105.00105.50105.5072,746
18 Apr 2024105.50106.77105.22105.50105.5012,111
17 Apr 2024104.50107.00104.37105.50105.50371,430
16 Apr 2024106.50107.35104.02104.50104.50149,263
15 Apr 2024106.50107.99105.50106.50106.50177,296
12 Apr 2024106.50108.00105.11106.50106.5023,000
11 Apr 2024106.50107.50106.05106.50106.50121,707
10 Apr 2024106.50107.55105.86106.50106.5035,467
09 Apr 2024106.50107.99105.00106.50106.50418,005
08 Apr 2024105.50107.90105.11106.50106.5090,413
05 Apr 2024105.50107.00104.69105.50105.5083,251
04 Apr 2024104.50105.90104.67105.00105.00122,104
03 Apr 2024103.50105.00102.60104.50104.50345,551
02 Apr 2024104.00105.00102.82103.50103.5076,267
28 Mar 2024103.50104.49103.00104.00104.00197,021
27 Mar 2024103.50104.25102.00103.50103.50129,694
26 Mar 2024103.50104.49102.00103.50103.5044,900
25 Mar 2024103.50104.44102.13103.50103.50176,218
22 Mar 2024103.50104.50102.00103.50103.50211,152
21 Mar 2024104.00104.42103.00103.50103.5094,582
20 Mar 2024104.00104.00103.00104.00104.0082,751
19 Mar 2024105.50105.04104.00104.50104.50117,395
18 Mar 2024105.50105.50104.00105.00105.0050,700
15 Mar 2024105.50105.00104.00105.00105.0059,690
14 Mar 2024105.50105.04104.10105.00105.0052,306
13 Mar 2024105.50105.00104.10105.00105.0021,268
12 Mar 2024105.00105.80104.00105.00105.00124,681
11 Mar 2024106.00106.86104.00105.00105.0045,119
08 Mar 2024106.00107.00105.10106.00106.0040,729
07 Mar 2024107.00108.00105.67106.50106.5080,840
06 Mar 2024108.50108.33106.06107.00107.00102,982
05 Mar 2024109.00108.99108.00108.50108.5034,881
04 Mar 2024109.00109.98107.00109.00109.00229,224
01 Mar 2024108.50110.99108.00109.00109.00202,214
29 Feb 2024108.00109.00107.67108.50108.5068,016
28 Feb 2024107.00109.00106.86108.00108.00196,248
27 Feb 2024107.00108.00106.00107.00107.00244,779
26 Feb 2024108.50109.00106.00107.00107.00196,791
23 Feb 2024109.00109.00108.00108.50108.50138,177
22 Feb 2024109.00109.49108.00109.00109.0070,490
21 Feb 2024107.50110.50108.40109.00109.00212,708
20 Feb 2024108.50108.66107.00107.50107.50138,977
19 Feb 2024110.50111.00108.00108.50108.50112,998
16 Feb 2024112.50113.24110.00110.50110.50286,883
15 Feb 2024111.00115.00110.78112.50112.50505,664
14 Feb 2024106.50112.00106.53111.00111.00386,399
13 Feb 2024105.00108.00104.26106.50106.50267,249
12 Feb 2024101.00106.00101.70105.00105.00414,778
09 Feb 202498.00101.9797.93101.00101.00893,211
08 Feb 202497.0097.0096.0097.0097.0042,486
07 Feb 202497.5097.6595.0096.5096.50277,213
06 Feb 202499.0099.0097.0097.5097.50389,814
05 Feb 202499.0099.8098.0099.0099.00133,768
02 Feb 2024101.00101.2298.0099.0099.00280,434
01 Feb 2024102.50102.10100.00101.00101.00201,113
31 Jan 2024106.50107.00102.10103.00103.00350,491
30 Jan 2024106.00107.34105.92106.50106.50245,197
29 Jan 2024106.00106.98105.80106.00106.0068,204
26 Jan 2024106.00106.94105.77106.00106.00191,398
25 Jan 2024106.00106.30105.74106.00106.0011,434
24 Jan 2024106.00106.50105.00106.00106.0088,110
23 Jan 2024106.00106.50105.00106.00106.00168,216
22 Jan 2024105.50106.00105.00106.00106.0086,442
19 Jan 2024105.50105.98105.00105.50105.5052,846
18 Jan 2024105.50106.00105.00105.50105.5020,546
17 Jan 2024106.50107.00105.00105.50105.50173,169
16 Jan 2024107.00107.50106.00107.00107.00908,278
15 Jan 2024106.44106.99106.00107.00107.0071,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...