OMG.L - Oxford Metrics plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 121,949 |
| Jun 08, 2023 | 104.00 | 104.32 | 101.00 | 102.00 | 102.00 | 186,174 |
| Jun 07, 2023 | 106.00 | 106.00 | 103.24 | 104.00 | 104.00 | 188,740 |
| Jun 06, 2023 | 102.50 | 112.49 | 102.50 | 105.00 | 105.00 | 1,212,039 |
| Jun 05, 2023 | 92.00 | 97.92 | 92.10 | 97.50 | 97.50 | 170,680 |
| Jun 02, 2023 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | 7,457 |
| Jun 01, 2023 | 92.00 | 92.50 | 91.64 | 92.00 | 92.00 | 163,031 |
| May 31, 2023 | 92.00 | 92.50 | 91.75 | 92.00 | 92.00 | 31,353 |
| May 30, 2023 | 92.00 | 93.00 | 91.64 | 92.00 | 92.00 | 64,331 |
| May 26, 2023 | 92.00 | 92.65 | 91.70 | 92.00 | 92.00 | 52,349 |
| May 25, 2023 | 92.00 | 93.00 | 91.35 | 92.00 | 92.00 | 28,309 |
| May 24, 2023 | 92.50 | 92.66 | 91.15 | 92.00 | 92.00 | 52,194 |
| May 23, 2023 | 91.50 | 93.85 | 91.35 | 92.50 | 92.50 | 53,861 |
| May 22, 2023 | 92.00 | 92.18 | 91.23 | 91.50 | 91.50 | 1,417,022 |
| May 19, 2023 | 92.00 | 92.30 | 91.72 | 92.00 | 92.00 | 37,943 |
| May 18, 2023 | 92.00 | 92.90 | 91.00 | 92.00 | 92.00 | 19,597 |
| May 17, 2023 | 92.50 | 93.40 | 91.00 | 92.00 | 92.00 | 96,011 |
| May 16, 2023 | 91.00 | 92.00 | 90.45 | 91.00 | 91.00 | 185,032 |
| May 15, 2023 | 93.00 | 92.82 | 90.00 | 91.00 | 91.00 | 107,218 |
| May 12, 2023 | 93.00 | 93.65 | 92.00 | 93.00 | 93.00 | 90,100 |
| May 11, 2023 | 93.00 | 93.76 | 92.15 | 93.00 | 93.00 | 61,182 |
| May 10, 2023 | 93.00 | 93.59 | 92.15 | 93.00 | 93.00 | 107,379 |
| May 09, 2023 | 93.00 | 93.75 | 92.15 | 93.00 | 93.00 | 118,713 |
| May 05, 2023 | 93.00 | 93.76 | 92.00 | 93.00 | 93.00 | 88,757 |
| May 04, 2023 | 93.00 | 93.76 | 92.11 | 93.00 | 93.00 | 90,816 |
| May 03, 2023 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 873,167 |
| May 02, 2023 | 95.00 | 95.00 | 93.48 | 95.00 | 95.00 | 165,317 |
| Apr 28, 2023 | 95.00 | 95.90 | 93.64 | 95.00 | 95.00 | 30,327 |
| Apr 27, 2023 | 96.50 | 96.37 | 94.00 | 95.00 | 95.00 | 1,540,337 |
| Apr 26, 2023 | 98.00 | 97.20 | 96.00 | 96.50 | 96.50 | 164,761 |
| Apr 25, 2023 | 97.50 | 98.00 | 96.51 | 98.00 | 98.00 | 18,641 |
| Apr 24, 2023 | 98.00 | 97.80 | 96.40 | 97.50 | 97.50 | 64,625 |
| Apr 21, 2023 | 98.00 | 98.22 | 96.00 | 98.00 | 98.00 | 38,467 |
| Apr 20, 2023 | 98.00 | 98.00 | 96.28 | 98.00 | 98.00 | 80,466 |
| Apr 19, 2023 | 98.00 | 98.00 | 96.51 | 98.00 | 98.00 | 1,553,769 |
| Apr 18, 2023 | 98.00 | 98.01 | 96.55 | 98.00 | 98.00 | 418,001 |
| Apr 17, 2023 | 98.00 | 98.30 | 96.51 | 98.00 | 98.00 | 38,474 |
| Apr 14, 2023 | 98.00 | 98.00 | 96.60 | 98.00 | 98.00 | 884,104 |
| Apr 13, 2023 | 98.00 | 99.40 | 96.00 | 98.00 | 98.00 | 58,625 |
| Apr 12, 2023 | 98.00 | 98.64 | 96.15 | 98.00 | 98.00 | 44,623 |
| Apr 11, 2023 | 96.50 | 98.89 | 96.13 | 98.00 | 98.00 | 45,933 |
| Apr 06, 2023 | 97.50 | 96.90 | 95.16 | 96.50 | 96.50 | 151,662 |
| Apr 05, 2023 | 97.50 | 98.68 | 96.00 | 97.50 | 97.50 | 595,617 |
| Apr 04, 2023 | 99.00 | 98.49 | 95.00 | 97.50 | 97.50 | 130,794 |
| Apr 03, 2023 | 99.00 | 101.00 | 97.04 | 99.00 | 99.00 | 35,232 |
| Mar 31, 2023 | 99.00 | 99.00 | 97.28 | 99.00 | 99.00 | 241,677 |
| Mar 30, 2023 | 99.50 | 99.49 | 97.00 | 99.00 | 99.00 | 172,532 |
| Mar 29, 2023 | 98.50 | 100.53 | 97.86 | 99.50 | 99.50 | 169,169 |
| Mar 28, 2023 | 98.50 | 98.50 | 97.03 | 98.50 | 98.50 | 769,035 |
| Mar 27, 2023 | 98.50 | 99.50 | 97.03 | 98.50 | 98.50 | 92,973 |
| Mar 24, 2023 | 101.50 | 101.42 | 97.00 | 98.50 | 98.50 | 348,674 |
| Mar 23, 2023 | 101.50 | 102.28 | 100.00 | 101.50 | 101.50 | 86,106 |
| Mar 22, 2023 | 101.50 | 102.70 | 100.53 | 101.50 | 101.50 | 143,828 |
| Mar 21, 2023 | 99.50 | 103.00 | 99.35 | 101.50 | 101.50 | 683,133 |
| Mar 20, 2023 | 102.50 | 103.48 | 97.28 | 99.50 | 99.50 | 244,960 |
| Mar 17, 2023 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 123,832 |
| Mar 16, 2023 | 100.00 | 102.88 | 99.00 | 102.50 | 102.50 | 214,334 |
| Mar 15, 2023 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 84,885 |
| Mar 14, 2023 | 101.00 | 101.56 | 98.00 | 99.50 | 99.50 | 166,950 |
| Mar 13, 2023 | 103.50 | 105.00 | 100.15 | 101.00 | 101.00 | 155,085 |
| Mar 10, 2023 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | 816,310 |
| Mar 09, 2023 | 105.00 | 104.89 | 103.21 | 104.50 | 104.50 | 25,234 |
| Mar 08, 2023 | 105.00 | 106.00 | 103.91 | 105.00 | 105.00 | 44,308 |
| Mar 07, 2023 | 105.00 | 106.70 | 103.25 | 105.00 | 105.00 | 28,628 |
| Mar 06, 2023 | 106.00 | 107.00 | 103.77 | 105.00 | 105.00 | 363,612 |
| Mar 03, 2023 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 181,655 |
| Mar 02, 2023 | 103.00 | 107.37 | 103.98 | 106.00 | 106.00 | 15,756 |
| Mar 01, 2023 | 103.00 | 103.98 | 102.98 | 103.00 | 103.00 | 30,934 |
| Feb 28, 2023 | 105.00 | 105.00 | 102.03 | 103.00 | 103.00 | 1,074,778 |
| Feb 27, 2023 | 106.00 | 105.99 | 105.00 | 105.00 | 105.00 | 113,596 |
| Feb 24, 2023 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 216,973 |
| Feb 23, 2023 | 106.00 | 109.00 | 106.20 | 108.00 | 108.00 | 110,207 |
| Feb 22, 2023 | 106.50 | 106.20 | 105.00 | 106.00 | 106.00 | 97,853 |
| Feb 21, 2023 | 106.50 | 106.75 | 105.00 | 106.50 | 106.50 | 14,333 |
| Feb 20, 2023 | 106.50 | 106.75 | 105.57 | 106.50 | 106.50 | 13,447 |
| Feb 17, 2023 | 106.50 | 106.80 | 105.36 | 106.50 | 106.50 | 40,612 |
| Feb 16, 2023 | 106.50 | 107.00 | 105.36 | 106.50 | 106.50 | 33,230 |
| Feb 15, 2023 | 107.00 | 107.64 | 105.00 | 106.50 | 106.50 | 939,197 |
| Feb 14, 2023 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 159,122 |
| Feb 13, 2023 | 110.00 | 110.90 | 108.50 | 110.00 | 110.00 | 6,622,007 |
| Feb 10, 2023 | 110.00 | 109.00 | 108.00 | 109.00 | 109.00 | 116,754 |
| Feb 09, 2023 | 105.50 | 112.00 | 104.00 | 109.50 | 109.50 | 1,141,643 |
| Feb 08, 2023 | 104.00 | 104.40 | 103.58 | 104.00 | 104.00 | 2,190,984 |
| Feb 07, 2023 | 104.00 | 104.50 | 103.28 | 104.00 | 104.00 | 253,212 |
| Feb 06, 2023 | 104.00 | 104.00 | 103.25 | 104.00 | 104.00 | 294,017 |
| Feb 03, 2023 | 104.00 | 104.50 | 103.65 | 104.00 | 104.00 | 13,032 |
| Feb 02, 2023 | 104.00 | 104.00 | 103.26 | 104.00 | 104.00 | 119,768 |
| Feb 01, 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 109,257 |
| Jan 31, 2023 | 104.00 | 104.21 | 103.22 | 104.00 | 104.00 | 470,546 |
| Jan 30, 2023 | 104.00 | 104.10 | 103.20 | 104.00 | 104.00 | 67,115 |
| Jan 27, 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 128,830 |
| Jan 26, 2023 | 104.00 | 104.90 | 104.00 | 104.00 | 104.00 | 165,141 |
| Jan 25, 2023 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 189,541 |
| Jan 24, 2023 | 103.50 | 104.66 | 103.52 | 103.50 | 103.50 | 11,347 |
| Jan 23, 2023 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 156,147 |
| Jan 20, 2023 | 103.00 | 105.00 | 102.21 | 103.50 | 103.50 | 71,998 |
| Jan 19, 2023 | 102.00 | 104.85 | 102.00 | 103.00 | 103.00 | 51,385 |
| Jan 18, 2023 | 105.00 | 103.25 | 101.11 | 102.00 | 102.00 | 140,145 |
| Jan 17, 2023 | 105.00 | 105.00 | 103.25 | 105.00 | 105.00 | 63,925 |
| Jan 16, 2023 | 105.00 | 107.00 | 100.00 | 105.00 | 105.00 | 918,216 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.