UK Markets open in 2 hrs 43 mins

Omega Diagnostics Group PLC (ODX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
50.00-1.00 (-1.96%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021------
18 Oct 202151.0051.9649.3850.0050.001,174,552
15 Oct 202148.0053.0047.8851.0051.003,892,155
14 Oct 202147.0048.8746.5047.5047.50852,345
13 Oct 202146.0048.7045.2647.0047.001,416,168
12 Oct 202147.5047.9544.7046.0046.001,521,629
11 Oct 202149.5049.7847.0047.5047.501,579,098
08 Oct 202147.0050.9047.0250.0050.002,338,966
07 Oct 202146.5047.7045.4047.0047.00906,376
06 Oct 202148.5048.3045.0046.0046.001,780,883
05 Oct 202150.5051.0048.2048.5048.501,502,576
04 Oct 202149.0052.9046.0050.5050.502,279,812
01 Oct 202145.5051.9046.0049.0049.002,756,528
30 Sept 202147.0046.6244.0045.0045.001,570,521
29 Sept 202148.0048.1546.1247.0047.001,263,079
28 Sept 202149.0048.4947.5048.0048.00910,018
27 Sept 202150.0050.0047.0049.0049.001,722,866
24 Sept 202150.5050.7048.5050.0050.001,623,771
23 Sept 202154.0054.4049.0050.5050.503,297,798
22 Sept 202149.0053.4045.1252.7552.755,660,254
21 Sept 202148.5052.0048.3249.0049.001,876,298
20 Sept 202151.5051.5047.8248.7048.701,797,909
17 Sept 202151.5052.9949.2251.5051.501,354,481
16 Sept 202150.5051.0048.8050.0050.001,426,908
15 Sept 202157.0056.0049.0051.0051.003,955,719
14 Sept 202158.5059.3053.7656.0056.003,361,589
13 Sept 202151.6758.0050.6058.0058.00730,421
10 Sept 202151.5053.2050.0452.0052.001,745,845
09 Sept 202153.5053.9051.1951.5051.501,252,261
08 Sept 202153.5054.6552.6153.5053.502,019,669
07 Sept 202153.0054.5053.0053.5053.501,763,943
06 Sept 202154.5056.5052.2553.5053.502,724,028
03 Sept 202157.0057.2052.2553.0053.002,689,653
02 Sept 202158.0058.4855.6357.0057.002,274,205
01 Sept 202158.0060.3028.0058.0058.002,627,966
31 Aug 202155.5061.0055.0058.0058.004,905,169
27 Aug 202152.0058.3851.7055.5055.503,561,606
26 Aug 202153.5053.9551.3252.0052.001,518,114
25 Aug 202151.0055.0049.3653.5053.504,755,816
24 Aug 202149.5054.9846.1051.0051.006,833,935
23 Aug 202141.5049.8040.2549.5049.505,700,221
20 Aug 202141.5043.0040.9942.0042.002,665,124
19 Aug 202144.0044.7542.0042.2542.252,061,771
18 Aug 202144.0045.8843.1544.0044.001,976,323
17 Aug 202144.0044.7542.5044.0044.001,426,358
16 Aug 202145.0047.5043.2044.0044.001,547,061
13 Aug 202142.5046.0042.0045.0045.002,613,962
12 Aug 202144.5044.5041.6543.0043.003,917,311
11 Aug 202147.5047.6644.0044.5044.503,443,272
10 Aug 202148.5049.0047.0048.0048.002,350,295
09 Aug 202149.5051.5048.3448.5048.501,455,430
06 Aug 202149.5051.8049.0050.0050.001,428,990
05 Aug 202150.5051.4049.3649.5049.50770,458
04 Aug 202150.5051.7450.2050.5050.50699,401
03 Aug 202152.0053.0050.0050.5050.501,047,731
02 Aug 202151.0053.0050.2552.0052.001,081,188
30 Jul 202151.5052.0049.5251.0051.001,308,038
29 Jul 202151.5053.5051.0051.5051.501,143,878
28 Jul 202151.5054.2251.0051.5051.501,171,671
27 Jul 202151.0054.2951.0051.5051.501,985,959
26 Jul 202152.5053.0550.0051.0051.001,558,744
23 Jul 202152.5053.8050.5053.0053.00905,055
22 Jul 202151.5053.9351.1152.5052.501,846,216
21 Jul 202151.0054.0050.1051.5051.501,019,565
20 Jul 202151.5053.8050.1951.0051.00710,123
19 Jul 202154.5056.0050.0051.5051.501,363,017
16 Jul 202154.0055.0048.3553.0053.002,166,237
15 Jul 202153.0054.7851.3953.0053.00970,810
14 Jul 202148.0056.0047.6053.0053.003,866,801
13 Jul 202145.0049.5540.0048.5048.505,463,070
12 Jul 202150.5050.9947.0047.5047.501,739,045
09 Jul 202150.5056.0049.8551.5051.502,955,630
08 Jul 202153.0054.0050.0050.0050.001,191,171
07 Jul 202151.0055.9950.0053.0053.001,899,695
06 Jul 202153.0058.0049.2251.0051.004,855,334
05 Jul 202154.5055.0049.3452.5052.501,839,632
02 Jul 202156.0059.0053.2854.5054.502,698,946
01 Jul 202153.2555.8051.5054.0054.001,038,619
30 Jun 202153.5054.5052.0053.7553.75947,135
29 Jun 202154.7555.9952.2055.3555.351,526,081
28 Jun 202158.5059.9752.9954.7554.751,192,509
25 Jun 202156.5059.9954.5054.5054.501,791,811
24 Jun 202155.0057.9554.7057.0057.001,002,058
23 Jun 202151.5056.9551.0055.0055.001,968,897
22 Jun 202155.5055.9048.5154.0054.004,481,430
21 Jun 202159.0061.4053.4555.5055.502,538,462
18 Jun 202160.5061.0056.2059.0059.002,358,843
17 Jun 202161.0065.9057.0260.5060.504,178,276
16 Jun 202162.5062.7060.1061.0061.001,341,497
15 Jun 202169.5069.0060.0062.5062.505,420,632
14 Jun 202173.0074.7967.3069.5069.502,449,676
11 Jun 202168.5078.0069.5073.0073.006,553,369
10 Jun 202159.0070.9058.8570.0070.004,656,902
09 Jun 202161.0061.9058.2059.0059.002,026,881
08 Jun 202162.0063.8058.7061.0061.002,251,151
07 Jun 202166.5066.0058.7560.5060.502,492,221
04 Jun 202162.0065.0061.5063.0063.001,129,476
03 Jun 202164.5065.0061.4562.0062.001,611,358
02 Jun 202165.0065.0063.0064.5064.50966,894
01 Jun 202168.5069.7064.2065.0065.001,350,461
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...