livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Oxford Metrics - (OMG) share price history


Oxford Metrics share priceOMG share price tradesOMG Fundamentals watchlistADD to watchlist
Oxford Metrics - (OMG) share price history
Date Open High Low Close Volume
22/08/2019 88.50 89.45 85.00 86.00 73,639
21/08/2019 83.00 88.50 82.00 88.50 101,128
20/08/2019 83.00 83.99 82.00 83.00 104,434
19/08/2019 84.00 84.00 82.00 83.00 220,172
16/08/2019 84.00 85.00 83.00 84.00 41,765
15/08/2019 84.00 84.30 83.26 84.00 4,372
14/08/2019 84.50 84.50 83.26 84.00 7,725
13/08/2019 86.00 86.00 83.11 84.50 65,208
12/08/2019 86.00 86.22 85.00 86.00 143,802
09/08/2019 86.50 86.50 85.00 86.00 190,990
08/08/2019 87.00 87.20 85.00 86.50 52,857
07/08/2019 88.00 88.90 86.00 87.00 58,488
06/08/2019 90.00 90.00 86.51 88.00 78,250
05/08/2019 90.00 90.30 89.00 90.00 113,369
02/08/2019 89.00 90.89 88.11 90.00 32,933
01/08/2019 87.50 90.02 86.80 89.00 44,119
31/07/2019 87.50 88.94 86.00 87.50 608,393
30/07/2019 89.00 89.00 86.75 87.50 227,082
29/07/2019 89.00 89.40 88.04 89.00 75,815
26/07/2019 89.50 90.60 88.65 89.00 239,819
25/07/2019 90.50 90.50 89.11 89.50 74,454
24/07/2019 91.00 91.45 90.00 90.50 76,358
23/07/2019 91.00 91.50 90.04 91.00 67,631
22/07/2019 91.50 91.50 90.00 91.00 53,612
19/07/2019 91.50 91.50 90.00 91.50 1,771,577
18/07/2019 91.50 92.69 90.66 91.50 26,899
15/07/2019 90.50 90.99 88.00 89.50 272,364
12/07/2019 90.50 91.85 88.00 90.50 130,859
11/07/2019 90.50 91.90 88.71 90.50 97,428
09/07/2019 93.50 94.94 92.50 93.00 180,021

Oxford Metrics - (OMG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices