UK Markets open in 2 hrs 43 mins
NIKKEI 225
29,257.74 +232.28 (+0.80%) HANG SENG
25,708.52 +298.77 (+1.18%) GOLD FUTURES
1,775.30 +9.60 (+0.54%) DOW
35,258.61 -36.15 (-0.10%) BTC-GBP
45,452.57 +197.50 (+0.44%) CMC Crypto 200
1,462.88 +11.25 (+0.77%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | - | - | - | - | - | - |
| 18 Oct 2021 | 51.00 | 51.96 | 49.38 | 50.00 | 50.00 | 1,174,552 |
| 15 Oct 2021 | 48.00 | 53.00 | 47.88 | 51.00 | 51.00 | 3,892,155 |
| 14 Oct 2021 | 47.00 | 48.87 | 46.50 | 47.50 | 47.50 | 852,345 |
| 13 Oct 2021 | 46.00 | 48.70 | 45.26 | 47.00 | 47.00 | 1,416,168 |
| 12 Oct 2021 | 47.50 | 47.95 | 44.70 | 46.00 | 46.00 | 1,521,629 |
| 11 Oct 2021 | 49.50 | 49.78 | 47.00 | 47.50 | 47.50 | 1,579,098 |
| 08 Oct 2021 | 47.00 | 50.90 | 47.02 | 50.00 | 50.00 | 2,338,966 |
| 07 Oct 2021 | 46.50 | 47.70 | 45.40 | 47.00 | 47.00 | 906,376 |
| 06 Oct 2021 | 48.50 | 48.30 | 45.00 | 46.00 | 46.00 | 1,780,883 |
| 05 Oct 2021 | 50.50 | 51.00 | 48.20 | 48.50 | 48.50 | 1,502,576 |
| 04 Oct 2021 | 49.00 | 52.90 | 46.00 | 50.50 | 50.50 | 2,279,812 |
| 01 Oct 2021 | 45.50 | 51.90 | 46.00 | 49.00 | 49.00 | 2,756,528 |
| 30 Sept 2021 | 47.00 | 46.62 | 44.00 | 45.00 | 45.00 | 1,570,521 |
| 29 Sept 2021 | 48.00 | 48.15 | 46.12 | 47.00 | 47.00 | 1,263,079 |
| 28 Sept 2021 | 49.00 | 48.49 | 47.50 | 48.00 | 48.00 | 910,018 |
| 27 Sept 2021 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | 1,722,866 |
| 24 Sept 2021 | 50.50 | 50.70 | 48.50 | 50.00 | 50.00 | 1,623,771 |
| 23 Sept 2021 | 54.00 | 54.40 | 49.00 | 50.50 | 50.50 | 3,297,798 |
| 22 Sept 2021 | 49.00 | 53.40 | 45.12 | 52.75 | 52.75 | 5,660,254 |
| 21 Sept 2021 | 48.50 | 52.00 | 48.32 | 49.00 | 49.00 | 1,876,298 |
| 20 Sept 2021 | 51.50 | 51.50 | 47.82 | 48.70 | 48.70 | 1,797,909 |
| 17 Sept 2021 | 51.50 | 52.99 | 49.22 | 51.50 | 51.50 | 1,354,481 |
| 16 Sept 2021 | 50.50 | 51.00 | 48.80 | 50.00 | 50.00 | 1,426,908 |
| 15 Sept 2021 | 57.00 | 56.00 | 49.00 | 51.00 | 51.00 | 3,955,719 |
| 14 Sept 2021 | 58.50 | 59.30 | 53.76 | 56.00 | 56.00 | 3,361,589 |
| 13 Sept 2021 | 51.67 | 58.00 | 50.60 | 58.00 | 58.00 | 730,421 |
| 10 Sept 2021 | 51.50 | 53.20 | 50.04 | 52.00 | 52.00 | 1,745,845 |
| 09 Sept 2021 | 53.50 | 53.90 | 51.19 | 51.50 | 51.50 | 1,252,261 |
| 08 Sept 2021 | 53.50 | 54.65 | 52.61 | 53.50 | 53.50 | 2,019,669 |
| 07 Sept 2021 | 53.00 | 54.50 | 53.00 | 53.50 | 53.50 | 1,763,943 |
| 06 Sept 2021 | 54.50 | 56.50 | 52.25 | 53.50 | 53.50 | 2,724,028 |
| 03 Sept 2021 | 57.00 | 57.20 | 52.25 | 53.00 | 53.00 | 2,689,653 |
| 02 Sept 2021 | 58.00 | 58.48 | 55.63 | 57.00 | 57.00 | 2,274,205 |
| 01 Sept 2021 | 58.00 | 60.30 | 28.00 | 58.00 | 58.00 | 2,627,966 |
| 31 Aug 2021 | 55.50 | 61.00 | 55.00 | 58.00 | 58.00 | 4,905,169 |
| 27 Aug 2021 | 52.00 | 58.38 | 51.70 | 55.50 | 55.50 | 3,561,606 |
| 26 Aug 2021 | 53.50 | 53.95 | 51.32 | 52.00 | 52.00 | 1,518,114 |
| 25 Aug 2021 | 51.00 | 55.00 | 49.36 | 53.50 | 53.50 | 4,755,816 |
| 24 Aug 2021 | 49.50 | 54.98 | 46.10 | 51.00 | 51.00 | 6,833,935 |
| 23 Aug 2021 | 41.50 | 49.80 | 40.25 | 49.50 | 49.50 | 5,700,221 |
| 20 Aug 2021 | 41.50 | 43.00 | 40.99 | 42.00 | 42.00 | 2,665,124 |
| 19 Aug 2021 | 44.00 | 44.75 | 42.00 | 42.25 | 42.25 | 2,061,771 |
| 18 Aug 2021 | 44.00 | 45.88 | 43.15 | 44.00 | 44.00 | 1,976,323 |
| 17 Aug 2021 | 44.00 | 44.75 | 42.50 | 44.00 | 44.00 | 1,426,358 |
| 16 Aug 2021 | 45.00 | 47.50 | 43.20 | 44.00 | 44.00 | 1,547,061 |
| 13 Aug 2021 | 42.50 | 46.00 | 42.00 | 45.00 | 45.00 | 2,613,962 |
| 12 Aug 2021 | 44.50 | 44.50 | 41.65 | 43.00 | 43.00 | 3,917,311 |
| 11 Aug 2021 | 47.50 | 47.66 | 44.00 | 44.50 | 44.50 | 3,443,272 |
| 10 Aug 2021 | 48.50 | 49.00 | 47.00 | 48.00 | 48.00 | 2,350,295 |
| 09 Aug 2021 | 49.50 | 51.50 | 48.34 | 48.50 | 48.50 | 1,455,430 |
| 06 Aug 2021 | 49.50 | 51.80 | 49.00 | 50.00 | 50.00 | 1,428,990 |
| 05 Aug 2021 | 50.50 | 51.40 | 49.36 | 49.50 | 49.50 | 770,458 |
| 04 Aug 2021 | 50.50 | 51.74 | 50.20 | 50.50 | 50.50 | 699,401 |
| 03 Aug 2021 | 52.00 | 53.00 | 50.00 | 50.50 | 50.50 | 1,047,731 |
| 02 Aug 2021 | 51.00 | 53.00 | 50.25 | 52.00 | 52.00 | 1,081,188 |
| 30 Jul 2021 | 51.50 | 52.00 | 49.52 | 51.00 | 51.00 | 1,308,038 |
| 29 Jul 2021 | 51.50 | 53.50 | 51.00 | 51.50 | 51.50 | 1,143,878 |
| 28 Jul 2021 | 51.50 | 54.22 | 51.00 | 51.50 | 51.50 | 1,171,671 |
| 27 Jul 2021 | 51.00 | 54.29 | 51.00 | 51.50 | 51.50 | 1,985,959 |
| 26 Jul 2021 | 52.50 | 53.05 | 50.00 | 51.00 | 51.00 | 1,558,744 |
| 23 Jul 2021 | 52.50 | 53.80 | 50.50 | 53.00 | 53.00 | 905,055 |
| 22 Jul 2021 | 51.50 | 53.93 | 51.11 | 52.50 | 52.50 | 1,846,216 |
| 21 Jul 2021 | 51.00 | 54.00 | 50.10 | 51.50 | 51.50 | 1,019,565 |
| 20 Jul 2021 | 51.50 | 53.80 | 50.19 | 51.00 | 51.00 | 710,123 |
| 19 Jul 2021 | 54.50 | 56.00 | 50.00 | 51.50 | 51.50 | 1,363,017 |
| 16 Jul 2021 | 54.00 | 55.00 | 48.35 | 53.00 | 53.00 | 2,166,237 |
| 15 Jul 2021 | 53.00 | 54.78 | 51.39 | 53.00 | 53.00 | 970,810 |
| 14 Jul 2021 | 48.00 | 56.00 | 47.60 | 53.00 | 53.00 | 3,866,801 |
| 13 Jul 2021 | 45.00 | 49.55 | 40.00 | 48.50 | 48.50 | 5,463,070 |
| 12 Jul 2021 | 50.50 | 50.99 | 47.00 | 47.50 | 47.50 | 1,739,045 |
| 09 Jul 2021 | 50.50 | 56.00 | 49.85 | 51.50 | 51.50 | 2,955,630 |
| 08 Jul 2021 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 1,191,171 |
| 07 Jul 2021 | 51.00 | 55.99 | 50.00 | 53.00 | 53.00 | 1,899,695 |
| 06 Jul 2021 | 53.00 | 58.00 | 49.22 | 51.00 | 51.00 | 4,855,334 |
| 05 Jul 2021 | 54.50 | 55.00 | 49.34 | 52.50 | 52.50 | 1,839,632 |
| 02 Jul 2021 | 56.00 | 59.00 | 53.28 | 54.50 | 54.50 | 2,698,946 |
| 01 Jul 2021 | 53.25 | 55.80 | 51.50 | 54.00 | 54.00 | 1,038,619 |
| 30 Jun 2021 | 53.50 | 54.50 | 52.00 | 53.75 | 53.75 | 947,135 |
| 29 Jun 2021 | 54.75 | 55.99 | 52.20 | 55.35 | 55.35 | 1,526,081 |
| 28 Jun 2021 | 58.50 | 59.97 | 52.99 | 54.75 | 54.75 | 1,192,509 |
| 25 Jun 2021 | 56.50 | 59.99 | 54.50 | 54.50 | 54.50 | 1,791,811 |
| 24 Jun 2021 | 55.00 | 57.95 | 54.70 | 57.00 | 57.00 | 1,002,058 |
| 23 Jun 2021 | 51.50 | 56.95 | 51.00 | 55.00 | 55.00 | 1,968,897 |
| 22 Jun 2021 | 55.50 | 55.90 | 48.51 | 54.00 | 54.00 | 4,481,430 |
| 21 Jun 2021 | 59.00 | 61.40 | 53.45 | 55.50 | 55.50 | 2,538,462 |
| 18 Jun 2021 | 60.50 | 61.00 | 56.20 | 59.00 | 59.00 | 2,358,843 |
| 17 Jun 2021 | 61.00 | 65.90 | 57.02 | 60.50 | 60.50 | 4,178,276 |
| 16 Jun 2021 | 62.50 | 62.70 | 60.10 | 61.00 | 61.00 | 1,341,497 |
| 15 Jun 2021 | 69.50 | 69.00 | 60.00 | 62.50 | 62.50 | 5,420,632 |
| 14 Jun 2021 | 73.00 | 74.79 | 67.30 | 69.50 | 69.50 | 2,449,676 |
| 11 Jun 2021 | 68.50 | 78.00 | 69.50 | 73.00 | 73.00 | 6,553,369 |
| 10 Jun 2021 | 59.00 | 70.90 | 58.85 | 70.00 | 70.00 | 4,656,902 |
| 09 Jun 2021 | 61.00 | 61.90 | 58.20 | 59.00 | 59.00 | 2,026,881 |
| 08 Jun 2021 | 62.00 | 63.80 | 58.70 | 61.00 | 61.00 | 2,251,151 |
| 07 Jun 2021 | 66.50 | 66.00 | 58.75 | 60.50 | 60.50 | 2,492,221 |
| 04 Jun 2021 | 62.00 | 65.00 | 61.50 | 63.00 | 63.00 | 1,129,476 |
| 03 Jun 2021 | 64.50 | 65.00 | 61.45 | 62.00 | 62.00 | 1,611,358 |
| 02 Jun 2021 | 65.00 | 65.00 | 63.00 | 64.50 | 64.50 | 966,894 |
| 01 Jun 2021 | 68.50 | 69.70 | 64.20 | 65.00 | 65.00 | 1,350,461 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
