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
06/12/2019 94.30 95.95 94.30 95.65 63,793
05/12/2019 95.04 96.28 94.25 95.50 154,260
04/12/2019 95.25 100.80 95.00 96.00 274,373
03/12/2019 89.00 95.00 88.15 93.50 414,173
02/12/2019 87.62 88.65 87.00 87.25 56,922
29/11/2019 88.70 88.70 87.55 88.50 25,458
28/11/2019 87.55 88.70 87.55 88.50 50,975
27/11/2019 88.60 88.70 87.41 88.50 84,654
26/11/2019 88.79 88.79 87.00 88.50 51,374
25/11/2019 89.38 89.38 87.40 88.50 62,468
22/11/2019 89.49 89.49 88.15 89.00 58,854
21/11/2019 89.70 90.00 87.58 88.50 71,295
20/11/2019 88.49 90.00 87.00 88.50 44,424
19/11/2019 89.00 89.00 87.66 88.50 49,934
18/11/2019 87.45 89.00 86.75 88.50 86,019
15/11/2019 86.75 87.45 86.50 86.50 37,015
14/11/2019 86.20 87.94 86.20 86.50 3,039,968
13/11/2019 85.00 86.40 84.50 85.50 83,554
12/11/2019 86.85 87.00 85.20 86.00 53,900
11/11/2019 87.20 87.80 85.20 86.00 82,449
08/11/2019 87.20 88.35 87.04 88.00 77,234
07/11/2019 87.90 88.50 87.00 88.00 94,555
06/11/2019 87.11 87.90 87.02 87.50 47,161
05/11/2019 88.00 88.07 87.25 87.50 323,551
04/11/2019 88.00 88.25 87.11 88.00 110,545
01/11/2019 88.00 88.25 87.65 88.00 98,239
31/10/2019 88.00 88.30 87.65 88.00 11,920
30/10/2019 88.00 88.32 87.65 88.00 40,476
29/10/2019 88.00 88.32 87.65 88.00 51,216
28/10/2019 88.00 88.48 87.65 88.00 18,633

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