Oxford Metrics plc (OMG.L) LSE

44.67

-0.3333(-0.74%)

Updated at October 21 12:19PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202544.2942.442.445.642.1338,422
October 16, 202545.243.943.945.743.9393,335
October 15, 20254345.245.246431.66M
October 14, 202538.6393940.938.6124,361
October 13, 20254038.538.54038.5123,617
October 10, 202540.9404040.938.8698,754
October 09, 202540.239.2539.940.938.6198,144
October 08, 202539.8138.638.640.938.6229,634
October 07, 202540.7339.539.541.939.5230,713
October 06, 202540.49404042.940410,899
October 03, 202542.941.4541.4542.940.1196,418
October 02, 20254040.340.342.74081,206
October 01, 202540.240.940.942.840.2417,063
September 30, 202542.841.941.942.841.2101,688
September 29, 202542.941.641.642.940.4175,662
September 26, 202542.2940.140.142.940.1155,362
September 25, 202542.842.342.342.841.182,685
September 24, 202541.9541.641.642.640.8199,042
September 23, 202540.4941.541.542.640.49254,659
September 22, 202540.7141.241.241.239.2349,499
September 19, 20254040.640.64139.1366,520
September 18, 20253939.739.740.839743,606
September 17, 202539.439.839.840.739147,198
September 16, 202539.2393940.739103,776
September 15, 202539.839.339.340.739290,297
September 12, 202539.4239.3539.3540.739589,509
September 11, 202539.239.839.840.4839.21.01M
September 10, 202541.2340.240.24239.24559,012
September 09, 202541.941.3541.354441282,526
September 08, 202541.641.8541.854441.5258,532
September 05, 202541.7424243.941.7153,180
September 04, 202542.7142.542.54341.9308,860
September 03, 202542.642424441.7366,041
September 02, 202543.143434443206,813
September 01, 202542.943434442.6436,149
August 29, 202541.9543434341.6396,765
August 28, 20254242.342.34341.7329,281
August 27, 202543.642.542.54442.1433,189
August 26, 202543.5243.543.543.943.5262,584
August 22, 202543.6543.543.5444354,904
August 21, 202543.6943.543.5444331,591
August 20, 202543.3243.543.5444375,896
August 19, 202544.7443.943.945.643.3731,634
August 18, 202545.643.743.745.643.5233,003
August 15, 202545.7444445.743.45746,302
August 14, 202544.75444445.643.8126,458
August 13, 202543.944.7544.7545.743.981,906
August 12, 202545.7444445.743.9399,113
August 11, 202545.744.2544.2545.744210,419
August 08, 202545.0945.445.445.744.5441,236
August 07, 202544.7845.3545.3545.744.51.02M
August 06, 202545.645.0545.0545.744.5147,760
August 05, 202545.3945.745.745.744.5464,375
August 04, 202545.5545.745.746.944.5394,682
August 01, 202546.946.346.34745.1456,702
July 31, 202545.946.246.246.945.081.25M
July 30, 202546.945.645.646.945289,977
July 29, 202545.945.645.64644.9454,614
July 28, 20254845454845613,053
July 25, 202547.9464647.945.1622,941