Oxford Metrics plc (OMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 105.39 | 107.50 | 105.39 | 106.50 | 106.50 | 58,483 |
| 25 Apr 2024 | 106.50 | 106.30 | 105.36 | 105.50 | 105.50 | 30,797 |
| 24 Apr 2024 | 106.00 | 106.36 | 105.22 | 106.50 | 106.50 | 128,439 |
| 23 Apr 2024 | 105.50 | 106.58 | 105.22 | 106.00 | 106.00 | 35,723 |
| 22 Apr 2024 | 105.50 | 106.59 | 104.88 | 105.50 | 105.50 | 260,025 |
| 19 Apr 2024 | 105.50 | 106.22 | 105.00 | 105.50 | 105.50 | 72,746 |
| 18 Apr 2024 | 105.50 | 106.77 | 105.22 | 105.50 | 105.50 | 12,111 |
| 17 Apr 2024 | 104.50 | 107.00 | 104.37 | 105.50 | 105.50 | 371,430 |
| 16 Apr 2024 | 106.50 | 107.35 | 104.02 | 104.50 | 104.50 | 149,263 |
| 15 Apr 2024 | 106.50 | 107.99 | 105.50 | 106.50 | 106.50 | 177,296 |
| 12 Apr 2024 | 106.50 | 108.00 | 105.11 | 106.50 | 106.50 | 23,000 |
| 11 Apr 2024 | 106.50 | 107.50 | 106.05 | 106.50 | 106.50 | 121,707 |
| 10 Apr 2024 | 106.50 | 107.55 | 105.86 | 106.50 | 106.50 | 35,467 |
| 09 Apr 2024 | 106.50 | 107.99 | 105.00 | 106.50 | 106.50 | 418,005 |
| 08 Apr 2024 | 105.50 | 107.90 | 105.11 | 106.50 | 106.50 | 90,413 |
| 05 Apr 2024 | 105.50 | 107.00 | 104.69 | 105.50 | 105.50 | 83,251 |
| 04 Apr 2024 | 104.50 | 105.90 | 104.67 | 105.00 | 105.00 | 122,104 |
| 03 Apr 2024 | 103.50 | 105.00 | 102.60 | 104.50 | 104.50 | 345,551 |
| 02 Apr 2024 | 104.00 | 105.00 | 102.82 | 103.50 | 103.50 | 76,267 |
| 28 Mar 2024 | 103.50 | 104.49 | 103.00 | 104.00 | 104.00 | 197,021 |
| 27 Mar 2024 | 103.50 | 104.25 | 102.00 | 103.50 | 103.50 | 129,694 |
| 26 Mar 2024 | 103.50 | 104.49 | 102.00 | 103.50 | 103.50 | 44,900 |
| 25 Mar 2024 | 103.50 | 104.44 | 102.13 | 103.50 | 103.50 | 176,218 |
| 22 Mar 2024 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | 211,152 |
| 21 Mar 2024 | 104.00 | 104.42 | 103.00 | 103.50 | 103.50 | 94,582 |
| 20 Mar 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 82,751 |
| 19 Mar 2024 | 105.50 | 105.04 | 104.00 | 104.50 | 104.50 | 117,395 |
| 18 Mar 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 50,700 |
| 15 Mar 2024 | 105.50 | 105.00 | 104.00 | 105.00 | 105.00 | 59,690 |
| 14 Mar 2024 | 105.50 | 105.04 | 104.10 | 105.00 | 105.00 | 52,306 |
| 13 Mar 2024 | 105.50 | 105.00 | 104.10 | 105.00 | 105.00 | 21,268 |
| 12 Mar 2024 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 124,681 |
| 11 Mar 2024 | 106.00 | 106.86 | 104.00 | 105.00 | 105.00 | 45,119 |
| 08 Mar 2024 | 106.00 | 107.00 | 105.10 | 106.00 | 106.00 | 40,729 |
| 07 Mar 2024 | 107.00 | 108.00 | 105.67 | 106.50 | 106.50 | 80,840 |
| 06 Mar 2024 | 108.50 | 108.33 | 106.06 | 107.00 | 107.00 | 102,982 |
| 05 Mar 2024 | 109.00 | 108.99 | 108.00 | 108.50 | 108.50 | 34,881 |
| 04 Mar 2024 | 109.00 | 109.98 | 107.00 | 109.00 | 109.00 | 229,224 |
| 01 Mar 2024 | 108.50 | 110.99 | 108.00 | 109.00 | 109.00 | 202,214 |
| 29 Feb 2024 | 108.00 | 109.00 | 107.67 | 108.50 | 108.50 | 68,016 |
| 28 Feb 2024 | 107.00 | 109.00 | 106.86 | 108.00 | 108.00 | 196,248 |
| 27 Feb 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 244,779 |
| 26 Feb 2024 | 108.50 | 109.00 | 106.00 | 107.00 | 107.00 | 196,791 |
| 23 Feb 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 138,177 |
| 22 Feb 2024 | 109.00 | 109.49 | 108.00 | 109.00 | 109.00 | 70,490 |
| 21 Feb 2024 | 107.50 | 110.50 | 108.40 | 109.00 | 109.00 | 212,708 |
| 20 Feb 2024 | 108.50 | 108.66 | 107.00 | 107.50 | 107.50 | 138,977 |
| 19 Feb 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 108.50 | 112,998 |
| 16 Feb 2024 | 112.50 | 113.24 | 110.00 | 110.50 | 110.50 | 286,883 |
| 15 Feb 2024 | 111.00 | 115.00 | 110.78 | 112.50 | 112.50 | 505,664 |
| 14 Feb 2024 | 106.50 | 112.00 | 106.53 | 111.00 | 111.00 | 386,399 |
| 13 Feb 2024 | 105.00 | 108.00 | 104.26 | 106.50 | 106.50 | 267,249 |
| 12 Feb 2024 | 101.00 | 106.00 | 101.70 | 105.00 | 105.00 | 414,778 |
| 09 Feb 2024 | 98.00 | 101.97 | 97.93 | 101.00 | 101.00 | 893,211 |
| 08 Feb 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 42,486 |
| 07 Feb 2024 | 97.50 | 97.65 | 95.00 | 96.50 | 96.50 | 277,213 |
| 06 Feb 2024 | 99.00 | 99.00 | 97.00 | 97.50 | 97.50 | 389,814 |
| 05 Feb 2024 | 99.00 | 99.80 | 98.00 | 99.00 | 99.00 | 133,768 |
| 02 Feb 2024 | 101.00 | 101.22 | 98.00 | 99.00 | 99.00 | 280,434 |
| 01 Feb 2024 | 102.50 | 102.10 | 100.00 | 101.00 | 101.00 | 201,113 |
| 31 Jan 2024 | 106.50 | 107.00 | 102.10 | 103.00 | 103.00 | 350,491 |
| 30 Jan 2024 | 106.00 | 107.34 | 105.92 | 106.50 | 106.50 | 245,197 |
| 29 Jan 2024 | 106.00 | 106.98 | 105.80 | 106.00 | 106.00 | 68,204 |
| 26 Jan 2024 | 106.00 | 106.94 | 105.77 | 106.00 | 106.00 | 191,398 |
| 25 Jan 2024 | 106.00 | 106.30 | 105.74 | 106.00 | 106.00 | 11,434 |
| 24 Jan 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 88,110 |
| 23 Jan 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 168,216 |
| 22 Jan 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 86,442 |
| 19 Jan 2024 | 105.50 | 105.98 | 105.00 | 105.50 | 105.50 | 52,846 |
| 18 Jan 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 20,546 |
| 17 Jan 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 173,169 |
| 16 Jan 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 908,278 |
| 15 Jan 2024 | 106.44 | 106.99 | 106.00 | 107.00 | 107.00 | 71,205 |
| 12 Jan 2024 | 108.00 | 108.87 | 106.00 | 107.00 | 107.00 | 71,471 |
| 11 Jan 2024 | 108.50 | 109.97 | 107.00 | 108.50 | 108.50 | 51,593 |
| 10 Jan 2024 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 39,751 |
| 09 Jan 2024 | 108.50 | 108.50 | 107.63 | 108.50 | 108.50 | 91,333 |
| 08 Jan 2024 | 107.50 | 109.96 | 106.00 | 108.00 | 108.00 | 185,343 |
| 05 Jan 2024 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 128,198 |
| 04 Jan 2024 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | 268,546 |
| 03 Jan 2024 | 108.00 | 112.00 | 108.11 | 109.00 | 109.00 | 232,856 |
| 02 Jan 2024 | 108.00 | 110.00 | 107.40 | 108.00 | 108.00 | 355,556 |
| 29 Dec 2023 | 108.50 | 108.00 | 105.88 | 107.00 | 107.00 | 79,586 |
| 28 Dec 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 78,542 |
| 27 Dec 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 64,181 |
| 22 Dec 2023 | 106.50 | 110.00 | 107.61 | 108.50 | 108.50 | 91,096 |
| 21 Dec 2023 | 106.50 | 107.70 | 105.00 | 106.50 | 106.50 | 181,322 |
| 20 Dec 2023 | 104.50 | 108.00 | 105.00 | 106.50 | 106.50 | 444,164 |
| 19 Dec 2023 | 100.50 | 105.00 | 100.24 | 104.50 | 104.50 | 130,969 |
| 18 Dec 2023 | 101.50 | 103.00 | 100.33 | 100.50 | 100.50 | 68,556 |
| 15 Dec 2023 | 99.00 | 108.00 | 98.50 | 108.00 | 108.00 | 357,529 |
| 14 Dec 2023 | 100.00 | 101.00 | 98.36 | 99.00 | 99.00 | 103,210 |
| 14 Dec 2023 | 2.75 Dividend | |||||
| 13 Dec 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 98.25 | 113,014 |
| 12 Dec 2023 | 101.50 | 102.88 | 100.25 | 101.50 | 98.74 | 298,779 |
| 11 Dec 2023 | 99.00 | 104.00 | 98.66 | 102.50 | 99.71 | 620,758 |
| 08 Dec 2023 | 93.50 | 99.89 | 93.96 | 99.00 | 96.30 | 393,312 |
| 07 Dec 2023 | 93.00 | 93.96 | 92.37 | 93.50 | 90.95 | 523,565 |
| 06 Dec 2023 | 90.00 | 94.00 | 89.50 | 93.00 | 90.47 | 284,973 |
| 05 Dec 2023 | 93.50 | 94.58 | 89.52 | 90.00 | 87.55 | 703,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.