U.S. markets closed

Oxford Metrics plc (OMG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
110.50+1.00 (+0.91%)
At close: 5:05PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021110.18111.00110.00110.50110.50164,805
Sep 16, 2021109.50110.18109.76109.50109.5079,347
Sep 15, 2021109.50110.25109.50110.00110.00132,551
Sep 14, 2021109.50111.00109.08109.50109.5055,933
Sep 13, 2021110.30110.30109.41109.41109.412,728
Sep 10, 2021109.50110.50109.29110.00110.0087,794
Sep 09, 2021112.00110.68109.00109.50109.50155,538
Sep 08, 2021112.00111.75110.40112.00112.0023,933
Sep 07, 2021112.00111.90110.00111.00111.0080,489
Sep 06, 2021112.00112.50110.50112.00112.00188,978
Sep 03, 2021112.00112.40110.00112.00112.0077,220
Sep 02, 2021112.00112.50110.25111.00111.0079,628
Sep 01, 2021111.00112.97110.00112.00112.00131,266
Aug 31, 2021111.00111.98111.25111.00111.0021,932
Aug 27, 2021107.00112.00108.50111.00111.0083,902
Aug 26, 2021107.00108.60106.10107.00107.0022,387
Aug 25, 2021107.00108.80105.00107.00107.007,075,963
Aug 24, 2021107.00108.50106.55107.00107.00219,612
Aug 23, 2021107.00108.50106.77107.00107.0065,971
Aug 20, 2021107.00108.50105.00107.00107.00129,914
Aug 19, 2021107.00110.00107.11107.00107.0062,619
Aug 18, 2021107.00108.96106.75107.00107.0080,832
Aug 17, 2021107.00109.00107.51107.00107.0026,498
Aug 16, 2021107.00108.50105.51107.00107.00199,113
Aug 13, 2021108.50108.96107.00107.00107.0059,787
Aug 12, 2021108.50108.65107.15108.50108.50748,732
Aug 11, 2021108.50108.50108.11108.50108.502,873
Aug 10, 2021108.50110.00107.77108.50108.50113,788
Aug 09, 2021107.50109.00107.57108.50108.50169,867
Aug 06, 2021107.50108.74107.50107.50107.5099,227
Aug 05, 2021106.50109.50106.66106.50106.5054,259
Aug 04, 2021106.50107.90105.00106.50106.5069,041
Aug 03, 2021107.50109.00105.55106.50106.5083,526
Aug 02, 2021108.00110.00107.00107.50107.5096,429
Jul 30, 2021108.00108.80108.00108.00108.00117,876
Jul 29, 2021108.00109.00108.00108.00108.00123,797
Jul 28, 2021108.00109.00108.00108.00108.0043,137
Jul 27, 2021108.00109.00107.50108.00108.0062,562
Jul 26, 2021108.00109.00107.25108.00108.00100,026
Jul 23, 2021107.50109.00107.27108.00108.0080,727
Jul 22, 2021106.00109.00106.60107.50107.50125,212
Jul 21, 2021107.00108.00106.55106.00106.0064,922
Jul 20, 2021104.00108.00105.00107.00107.00362,385
Jul 19, 2021105.00105.00103.35104.00104.0066,395
Jul 16, 2021105.50107.21104.28105.00105.0049,056
Jul 15, 2021109.00108.50104.27105.50105.50134,125
Jul 14, 2021109.00110.68108.00109.00109.0073,767
Jul 13, 2021109.00109.00108.20109.00109.00568,025
Jul 12, 2021110.00110.00108.00109.00109.00116,442
Jul 09, 2021110.50111.90108.25110.00110.0078,260
Jul 08, 2021110.50110.55110.00110.50110.5023,283
Jul 07, 2021110.50110.75108.00110.50110.50158,892
Jul 06, 2021108.50112.00109.00110.50110.5086,804
Jul 05, 2021108.50110.00108.80108.50108.5065,449
Jul 02, 2021108.50110.00108.75108.50108.5036,582
Jul 01, 2021107.50110.00107.55108.50108.50138,985
Jun 30, 2021107.50109.49106.00107.50107.50139,786
Jun 29, 2021107.50109.88108.00107.50107.5094,069
Jun 28, 2021109.00110.00107.78109.00109.00238,423
Jun 25, 2021107.00112.49108.00109.00109.00174,902
Jun 24, 2021106.00108.50105.25107.00107.0060,896
Jun 23, 2021103.50108.00104.00106.00106.00117,823
Jun 22, 2021104.50105.68102.50103.50103.50160,366
Jun 21, 2021108.50107.55103.16104.50104.50448,164
Jun 18, 2021108.50110.00106.00108.50108.50257,952
Jun 17, 2021107.00110.00107.60108.50108.50144,754
Jun 16, 2021106.50109.00107.13107.00107.0059,633
Jun 15, 2021106.50107.85105.00106.50106.501,660,736
Jun 14, 2021106.00106.89105.00106.50106.5034,274
Jun 11, 2021106.50106.90100.00106.00106.00692,728
Jun 10, 2021106.50107.24106.05106.50106.5090,028
Jun 09, 2021106.50107.77105.00106.50106.50117,818
Jun 08, 2021106.00108.00105.00106.50106.50153,238
Jun 07, 2021103.50107.00103.49106.00106.00103,902
Jun 04, 202199.00105.0099.56103.50103.50249,423
Jun 03, 202199.00100.0098.0099.0099.00174,760
Jun 02, 202197.50100.0097.0099.0099.00111,045
Jun 01, 202197.50100.0096.4097.5097.5041,369
May 28, 202197.5099.8896.2597.5097.50191,747
May 27, 202197.5098.4096.2597.5097.5034,674
May 26, 202197.3099.8095.0097.5097.5072,364
May 25, 202195.0096.9095.1195.0095.0064,883
May 24, 202194.5096.0094.5595.0095.0026,049
May 21, 202194.0096.0094.2094.5094.5054,715
May 20, 202194.0095.0093.1594.0094.0026,932
May 19, 202194.0094.6092.0094.0094.00100,049
May 18, 202193.5095.8891.0094.0094.00141,132
May 17, 202193.5094.9092.5093.5093.5043,183
May 14, 202193.5096.0091.0093.5093.50159,885
May 13, 202195.0095.0091.2593.5093.50284,553
May 12, 202197.5097.0092.0095.0095.0017,146,827
May 11, 202197.5097.7495.3597.5097.5030,425
May 10, 202196.0097.0094.0496.0096.0063,885
May 07, 202195.5097.0093.5197.0097.00103,495
May 06, 202194.0097.0093.1795.5095.50189,349
May 05, 202194.0094.0593.1594.0094.0052,008
May 04, 202194.0095.0093.2594.0094.0066,407
Apr 30, 202197.0096.0092.7594.0094.00201,442
Apr 29, 202197.5096.9095.2197.0097.0043,602
Apr 28, 202197.5097.5095.5197.5097.5091,265
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...