UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,339.44 -791.11 (-3.28%)
Omega Diagnostics Group PLC (ODX.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 3.4000 | 3.9500 | 3.3750 | 3.7500 | 3.7500 | 1,708,367 |
| 20 May 2022 | 3.4500 | 3.4980 | 3.3250 | 3.4000 | 3.4000 | 507,957 |
| 19 May 2022 | 3.3500 | 3.4700 | 3.3000 | 3.4500 | 3.4500 | 587,923 |
| 18 May 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,581,932 |
| 17 May 2022 | 3.5500 | 3.4660 | 3.3000 | 3.4000 | 3.4000 | 685,991 |
| 16 May 2022 | 3.6500 | 3.6990 | 3.3500 | 3.5500 | 3.5500 | 2,176,430 |
| 13 May 2022 | 3.6500 | 3.6750 | 3.6000 | 3.6500 | 3.6500 | 121,415 |
| 12 May 2022 | 3.7500 | 3.8250 | 3.5340 | 3.6500 | 3.6500 | 2,979,575 |
| 11 May 2022 | 3.8250 | 3.9200 | 3.7000 | 3.9200 | 3.9200 | 3,103,156 |
| 10 May 2022 | 3.8250 | 3.9000 | 3.7500 | 3.8250 | 3.8250 | 29,231,479 |
| 09 May 2022 | 3.9250 | 3.9860 | 3.7000 | 3.8250 | 3.8250 | 669,862 |
| 06 May 2022 | 4.0000 | 4.0660 | 3.7600 | 3.9250 | 3.9250 | 2,236,665 |
| 05 May 2022 | 4.0500 | 4.1000 | 3.7000 | 4.0000 | 4.0000 | 1,739,896 |
| 04 May 2022 | 4.3000 | 4.3200 | 4.0000 | 4.0500 | 4.0500 | 1,196,765 |
| 03 May 2022 | 4.3000 | 4.3750 | 4.2360 | 4.3000 | 4.3000 | 268,518 |
| 29 Apr 2022 | 4.2500 | 4.3900 | 4.2360 | 4.3000 | 4.3000 | 1,225,074 |
| 28 Apr 2022 | 4.4000 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 885,308 |
| 27 Apr 2022 | 4.5500 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 1,061,585 |
| 26 Apr 2022 | 4.6500 | 4.6250 | 4.4550 | 4.5000 | 4.5000 | 839,647 |
| 25 Apr 2022 | 4.7000 | 4.8800 | 4.5000 | 4.6500 | 4.6500 | 969,291 |
| 22 Apr 2022 | 4.5500 | 4.7800 | 4.5000 | 4.7000 | 4.7000 | 1,235,451 |
| 21 Apr 2022 | 4.6500 | 4.7200 | 4.4600 | 4.5500 | 4.5500 | 563,178 |
| 20 Apr 2022 | 4.5000 | 4.7400 | 4.2250 | 4.6500 | 4.6500 | 1,591,686 |
| 19 Apr 2022 | 4.8000 | 4.7340 | 4.4020 | 4.5000 | 4.5000 | 785,484 |
| 14 Apr 2022 | 5.0000 | 5.0220 | 4.6250 | 4.8000 | 4.8000 | 608,276 |
| 13 Apr 2022 | 4.6000 | 5.0660 | 4.5350 | 5.0000 | 5.0000 | 976,798 |
| 12 Apr 2022 | 4.6500 | 4.7900 | 4.3540 | 4.6000 | 4.6000 | 1,579,475 |
| 11 Apr 2022 | 5.0000 | 4.9900 | 4.5880 | 4.6500 | 4.6500 | 2,343,864 |
| 08 Apr 2022 | 5.1500 | 5.1650 | 4.7300 | 4.9500 | 4.9500 | 2,864,417 |
| 07 Apr 2022 | 5.4500 | 5.7000 | 4.9220 | 5.1500 | 5.1500 | 10,979,360 |
| 06 Apr 2022 | 5.4500 | 5.7000 | 5.0000 | 5.6000 | 5.6000 | 11,624,007 |
| 05 Apr 2022 | 4.4000 | 5.3880 | 4.3000 | 5.3000 | 5.3000 | 7,100,272 |
| 04 Apr 2022 | 4.1000 | 4.4800 | 3.9000 | 4.3500 | 4.3500 | 2,310,834 |
| 01 Apr 2022 | 3.8500 | 4.4000 | 3.6400 | 4.1000 | 4.1000 | 3,056,271 |
| 31 Mar 2022 | 3.7000 | 3.9800 | 3.5100 | 3.8500 | 3.8500 | 1,749,351 |
| 30 Mar 2022 | 3.7000 | 3.8960 | 3.4000 | 3.7000 | 3.7000 | 2,179,094 |
| 29 Mar 2022 | 4.0000 | 3.9500 | 3.4700 | 3.7000 | 3.7000 | 3,284,007 |
| 28 Mar 2022 | 4.0000 | 4.2000 | 3.8100 | 3.9000 | 3.9000 | 1,339,046 |
| 25 Mar 2022 | 4.1500 | 4.3000 | 3.8500 | 4.0000 | 4.0000 | 1,476,548 |
| 24 Mar 2022 | 4.2500 | 4.3900 | 4.0000 | 4.1500 | 4.1500 | 1,475,274 |
| 23 Mar 2022 | 4.2500 | 4.5000 | 4.1800 | 4.2500 | 4.2500 | 529,014 |
| 22 Mar 2022 | 4.2000 | 4.4000 | 4.0040 | 4.2500 | 4.2500 | 1,534,167 |
| 21 Mar 2022 | 4.2500 | 4.3600 | 4.0000 | 4.2000 | 4.2000 | 1,213,624 |
| 18 Mar 2022 | 4.1500 | 4.4400 | 4.1800 | 4.2500 | 4.2500 | 1,249,385 |
| 17 Mar 2022 | 4.3500 | 4.5000 | 4.1200 | 4.1500 | 4.1500 | 790,837 |
| 16 Mar 2022 | 4.4500 | 4.6500 | 4.2000 | 4.3500 | 4.3500 | 1,085,884 |
| 15 Mar 2022 | 3.8500 | 4.9000 | 3.7300 | 4.4500 | 4.4500 | 3,668,212 |
| 14 Mar 2022 | 4.0750 | 4.2000 | 3.5900 | 3.8500 | 3.8500 | 3,970,253 |
| 11 Mar 2022 | 3.2500 | 4.2400 | 3.0050 | 4.0750 | 4.0750 | 4,071,312 |
| 10 Mar 2022 | 3.8500 | 4.4110 | 3.8100 | 4.1500 | 4.1500 | 3,903,525 |
| 09 Mar 2022 | 4.3500 | 4.3800 | 3.7200 | 3.8500 | 3.8500 | 8,266,575 |
| 08 Mar 2022 | 5.5000 | 5.7230 | 4.1000 | 4.3000 | 4.3000 | 12,604,245 |
| 07 Mar 2022 | 4.4250 | 6.0000 | 4.2000 | 5.5000 | 5.5000 | 57,423,228 |
| 04 Mar 2022 | 4.5500 | 4.5400 | 4.3500 | 4.4250 | 4.4250 | 5,322,833 |
| 03 Mar 2022 | 4.5250 | 4.5500 | 4.4520 | 4.5500 | 4.5500 | 2,988,052 |
| 02 Mar 2022 | 4.5750 | 4.5400 | 4.4010 | 4.5250 | 4.5250 | 4,316,138 |
| 01 Mar 2022 | 4.6250 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 2,739,858 |
| 28 Feb 2022 | 4.6500 | 4.6880 | 4.4150 | 4.6250 | 4.6250 | 2,485,364 |
| 25 Feb 2022 | 4.8750 | 4.8600 | 4.4920 | 4.6500 | 4.6500 | 7,317,677 |
| 24 Feb 2022 | 4.8750 | 4.9200 | 4.6000 | 4.8750 | 4.8750 | 4,528,812 |
| 23 Feb 2022 | 5.0500 | 5.2000 | 4.9000 | 4.9250 | 4.9250 | 3,769,014 |
| 22 Feb 2022 | 5.1500 | 5.1400 | 4.8150 | 5.0500 | 5.0500 | 3,148,473 |
| 21 Feb 2022 | 5.1750 | 5.3500 | 5.1000 | 5.1500 | 5.1500 | 6,704,734 |
| 18 Feb 2022 | 5.3500 | 5.3850 | 5.0600 | 5.1000 | 5.1000 | 3,623,884 |
| 17 Feb 2022 | 5.3750 | 5.4500 | 5.0000 | 5.2000 | 5.2000 | 4,368,926 |
| 16 Feb 2022 | 5.3750 | 5.4700 | 5.1500 | 5.3750 | 5.3750 | 3,360,696 |
| 15 Feb 2022 | 5.3500 | 5.7000 | 5.0770 | 5.3750 | 5.3750 | 7,367,200 |
| 14 Feb 2022 | 5.8750 | 5.8900 | 4.9330 | 5.3500 | 5.3500 | 9,791,221 |
| 11 Feb 2022 | 5.6250 | 6.5500 | 5.6000 | 5.8750 | 5.8750 | 51,779,804 |
| 10 Feb 2022 | 9.6250 | 10.0000 | 6.5000 | 7.2500 | 7.2500 | 20,500,354 |
| 09 Feb 2022 | 9.2500 | 10.3000 | 9.1000 | 9.9000 | 9.9000 | 1,496,024 |
| 08 Feb 2022 | 11.3750 | 11.2500 | 9.1100 | 9.2000 | 9.2000 | 4,249,403 |
| 07 Feb 2022 | 10.5000 | 11.5000 | 10.5110 | 11.3750 | 11.3750 | 3,191,596 |
| 04 Feb 2022 | 11.1250 | 11.7000 | 10.3200 | 10.7500 | 10.7500 | 6,651,998 |
| 03 Feb 2022 | 10.7500 | 12.9000 | 10.3800 | 10.8750 | 10.8750 | 24,896,448 |
| 02 Feb 2022 | 7.7500 | 9.9200 | 7.7300 | 9.5000 | 9.5000 | 13,360,969 |
| 01 Feb 2022 | 7.2500 | 8.6480 | 7.0300 | 7.7500 | 7.7500 | 9,568,030 |
| 31 Jan 2022 | 8.5000 | 9.0000 | 6.5000 | 7.2500 | 7.2500 | 17,572,088 |
| 28 Jan 2022 | 11.7500 | 11.7000 | 10.0000 | 10.6500 | 10.6500 | 8,026,065 |
| 27 Jan 2022 | 11.7500 | 12.3750 | 10.9550 | 11.7500 | 11.7500 | 3,253,978 |
| 26 Jan 2022 | 12.5000 | 12.7000 | 11.5770 | 11.7500 | 11.7500 | 1,477,979 |
| 25 Jan 2022 | 13.0000 | 13.3480 | 12.2000 | 12.5000 | 12.5000 | 1,777,412 |
| 24 Jan 2022 | 12.8750 | 14.8500 | 12.7500 | 13.0000 | 13.0000 | 4,842,904 |
| 21 Jan 2022 | 13.0000 | 13.3300 | 12.5500 | 12.8750 | 12.8750 | 3,538,627 |
| 20 Jan 2022 | 13.8750 | 14.3000 | 12.0150 | 13.2500 | 13.2500 | 8,785,988 |
| 19 Jan 2022 | 16.5000 | 16.9700 | 13.7030 | 13.8750 | 13.8750 | 6,010,182 |
| 18 Jan 2022 | 16.2500 | 16.3900 | 15.0000 | 15.4900 | 15.4900 | 5,251,883 |
| 17 Jan 2022 | 17.7500 | 17.9930 | 16.0000 | 16.5000 | 16.5000 | 4,979,142 |
| 14 Jan 2022 | 18.5000 | 18.6980 | 17.3130 | 17.5000 | 17.5000 | 2,437,547 |
| 13 Jan 2022 | 17.7500 | 19.0900 | 17.1550 | 18.5000 | 18.5000 | 5,395,727 |
| 12 Jan 2022 | 18.5000 | 18.9000 | 17.3750 | 17.7500 | 17.7500 | 4,644,577 |
| 11 Jan 2022 | 20.7500 | 20.6800 | 18.2200 | 18.5000 | 18.5000 | 4,387,496 |
| 10 Jan 2022 | 21.5000 | 22.1300 | 18.2600 | 20.7500 | 20.7500 | 6,039,190 |
| 07 Jan 2022 | 21.5000 | 22.9930 | 20.5000 | 21.2500 | 21.2500 | 6,965,954 |
| 06 Jan 2022 | 23.2500 | 23.4000 | 21.1950 | 21.5000 | 21.5000 | 4,219,440 |
| 05 Jan 2022 | 24.2500 | 25.0000 | 22.7600 | 23.2500 | 23.2500 | 3,366,828 |
| 04 Jan 2022 | 26.7500 | 27.0000 | 24.2000 | 24.2000 | 24.2000 | 4,105,688 |
| 31 Dec 2021 | 25.0000 | 28.0000 | 24.3250 | 27.2500 | 27.2500 | 4,253,017 |
| 30 Dec 2021 | 24.7500 | 26.8000 | 23.1000 | 25.0000 | 25.0000 | 3,383,824 |
| 29 Dec 2021 | 24.2500 | 25.3200 | 22.6000 | 24.7500 | 24.7500 | 2,206,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
