UK Markets closed

Omega Diagnostics Group PLC (ODX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.4000-0.0500 (-1.45%)
At close: 04:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20223.40003.95003.37503.75003.75001,708,367
20 May 20223.45003.49803.32503.40003.4000507,957
19 May 20223.35003.47003.30003.45003.4500587,923
18 May 20223.40003.40003.30003.35003.35001,581,932
17 May 20223.55003.46603.30003.40003.4000685,991
16 May 20223.65003.69903.35003.55003.55002,176,430
13 May 20223.65003.67503.60003.65003.6500121,415
12 May 20223.75003.82503.53403.65003.65002,979,575
11 May 20223.82503.92003.70003.92003.92003,103,156
10 May 20223.82503.90003.75003.82503.825029,231,479
09 May 20223.92503.98603.70003.82503.8250669,862
06 May 20224.00004.06603.76003.92503.92502,236,665
05 May 20224.05004.10003.70004.00004.00001,739,896
04 May 20224.30004.32004.00004.05004.05001,196,765
03 May 20224.30004.37504.23604.30004.3000268,518
29 Apr 20224.25004.39004.23604.30004.30001,225,074
28 Apr 20224.40004.43004.20004.25004.2500885,308
27 Apr 20224.55004.45004.25004.40004.40001,061,585
26 Apr 20224.65004.62504.45504.50004.5000839,647
25 Apr 20224.70004.88004.50004.65004.6500969,291
22 Apr 20224.55004.78004.50004.70004.70001,235,451
21 Apr 20224.65004.72004.46004.55004.5500563,178
20 Apr 20224.50004.74004.22504.65004.65001,591,686
19 Apr 20224.80004.73404.40204.50004.5000785,484
14 Apr 20225.00005.02204.62504.80004.8000608,276
13 Apr 20224.60005.06604.53505.00005.0000976,798
12 Apr 20224.65004.79004.35404.60004.60001,579,475
11 Apr 20225.00004.99004.58804.65004.65002,343,864
08 Apr 20225.15005.16504.73004.95004.95002,864,417
07 Apr 20225.45005.70004.92205.15005.150010,979,360
06 Apr 20225.45005.70005.00005.60005.600011,624,007
05 Apr 20224.40005.38804.30005.30005.30007,100,272
04 Apr 20224.10004.48003.90004.35004.35002,310,834
01 Apr 20223.85004.40003.64004.10004.10003,056,271
31 Mar 20223.70003.98003.51003.85003.85001,749,351
30 Mar 20223.70003.89603.40003.70003.70002,179,094
29 Mar 20224.00003.95003.47003.70003.70003,284,007
28 Mar 20224.00004.20003.81003.90003.90001,339,046
25 Mar 20224.15004.30003.85004.00004.00001,476,548
24 Mar 20224.25004.39004.00004.15004.15001,475,274
23 Mar 20224.25004.50004.18004.25004.2500529,014
22 Mar 20224.20004.40004.00404.25004.25001,534,167
21 Mar 20224.25004.36004.00004.20004.20001,213,624
18 Mar 20224.15004.44004.18004.25004.25001,249,385
17 Mar 20224.35004.50004.12004.15004.1500790,837
16 Mar 20224.45004.65004.20004.35004.35001,085,884
15 Mar 20223.85004.90003.73004.45004.45003,668,212
14 Mar 20224.07504.20003.59003.85003.85003,970,253
11 Mar 20223.25004.24003.00504.07504.07504,071,312
10 Mar 20223.85004.41103.81004.15004.15003,903,525
09 Mar 20224.35004.38003.72003.85003.85008,266,575
08 Mar 20225.50005.72304.10004.30004.300012,604,245
07 Mar 20224.42506.00004.20005.50005.500057,423,228
04 Mar 20224.55004.54004.35004.42504.42505,322,833
03 Mar 20224.52504.55004.45204.55004.55002,988,052
02 Mar 20224.57504.54004.40104.52504.52504,316,138
01 Mar 20224.62504.65004.50004.55004.55002,739,858
28 Feb 20224.65004.68804.41504.62504.62502,485,364
25 Feb 20224.87504.86004.49204.65004.65007,317,677
24 Feb 20224.87504.92004.60004.87504.87504,528,812
23 Feb 20225.05005.20004.90004.92504.92503,769,014
22 Feb 20225.15005.14004.81505.05005.05003,148,473
21 Feb 20225.17505.35005.10005.15005.15006,704,734
18 Feb 20225.35005.38505.06005.10005.10003,623,884
17 Feb 20225.37505.45005.00005.20005.20004,368,926
16 Feb 20225.37505.47005.15005.37505.37503,360,696
15 Feb 20225.35005.70005.07705.37505.37507,367,200
14 Feb 20225.87505.89004.93305.35005.35009,791,221
11 Feb 20225.62506.55005.60005.87505.875051,779,804
10 Feb 20229.625010.00006.50007.25007.250020,500,354
09 Feb 20229.250010.30009.10009.90009.90001,496,024
08 Feb 202211.375011.25009.11009.20009.20004,249,403
07 Feb 202210.500011.500010.511011.375011.37503,191,596
04 Feb 202211.125011.700010.320010.750010.75006,651,998
03 Feb 202210.750012.900010.380010.875010.875024,896,448
02 Feb 20227.75009.92007.73009.50009.500013,360,969
01 Feb 20227.25008.64807.03007.75007.75009,568,030
31 Jan 20228.50009.00006.50007.25007.250017,572,088
28 Jan 202211.750011.700010.000010.650010.65008,026,065
27 Jan 202211.750012.375010.955011.750011.75003,253,978
26 Jan 202212.500012.700011.577011.750011.75001,477,979
25 Jan 202213.000013.348012.200012.500012.50001,777,412
24 Jan 202212.875014.850012.750013.000013.00004,842,904
21 Jan 202213.000013.330012.550012.875012.87503,538,627
20 Jan 202213.875014.300012.015013.250013.25008,785,988
19 Jan 202216.500016.970013.703013.875013.87506,010,182
18 Jan 202216.250016.390015.000015.490015.49005,251,883
17 Jan 202217.750017.993016.000016.500016.50004,979,142
14 Jan 202218.500018.698017.313017.500017.50002,437,547
13 Jan 202217.750019.090017.155018.500018.50005,395,727
12 Jan 202218.500018.900017.375017.750017.75004,644,577
11 Jan 202220.750020.680018.220018.500018.50004,387,496
10 Jan 202221.500022.130018.260020.750020.75006,039,190
07 Jan 202221.500022.993020.500021.250021.25006,965,954
06 Jan 202223.250023.400021.195021.500021.50004,219,440
05 Jan 202224.250025.000022.760023.250023.25003,366,828
04 Jan 202226.750027.000024.200024.200024.20004,105,688
31 Dec 202125.000028.000024.325027.250027.25004,253,017
30 Dec 202124.750026.800023.100025.000025.00003,383,824
29 Dec 202124.250025.320022.600024.750024.75002,206,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...