Osirium Technologies plc (OSI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:26PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 3.2700 | 3.2700 | 3.1100 | 3.2650 | 3.2650 | 156,586 |
| 30 Jan 2023 | 3.2500 | 3.2780 | 3.2750 | 3.2500 | 3.2500 | 29,888 |
| 27 Jan 2023 | 3.3500 | 3.3700 | 3.2100 | 3.3000 | 3.3000 | 475,256 |
| 26 Jan 2023 | 3.5000 | 3.5000 | 3.2300 | 3.3500 | 3.3500 | 842,241 |
| 25 Jan 2023 | 3.4500 | 3.6700 | 3.3350 | 3.5000 | 3.5000 | 627,012 |
| 24 Jan 2023 | 3.4500 | 3.5000 | 3.4030 | 3.4500 | 3.4500 | 506,617 |
| 23 Jan 2023 | 3.3500 | 3.5000 | 3.2100 | 3.4500 | 3.4500 | 508,499 |
| 20 Jan 2023 | 3.5000 | 3.4920 | 3.2940 | 3.3500 | 3.3500 | 714,129 |
| 19 Jan 2023 | 3.2500 | 3.5770 | 3.2500 | 3.5000 | 3.5000 | 1,271,203 |
| 18 Jan 2023 | 3.1500 | 3.8640 | 3.1020 | 3.3500 | 3.3500 | 5,676,548 |
| 17 Jan 2023 | 3.0500 | 3.3000 | 3.0980 | 3.1500 | 3.1500 | 1,420,358 |
| 16 Jan 2023 | 3.2000 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 1,021,429 |
| 13 Jan 2023 | 3.2500 | 3.2800 | 3.0810 | 3.2000 | 3.2000 | 1,812,506 |
| 12 Jan 2023 | 3.1000 | 3.5790 | 3.0800 | 3.2500 | 3.2500 | 4,163,682 |
| 11 Jan 2023 | 3.3000 | 3.3400 | 3.0100 | 3.1000 | 3.1000 | 2,818,134 |
| 10 Jan 2023 | 3.7000 | 3.6880 | 3.1250 | 3.3000 | 3.3000 | 4,109,155 |
| 09 Jan 2023 | 4.2000 | 4.3800 | 3.3530 | 3.7000 | 3.7000 | 5,117,334 |
| 06 Jan 2023 | 4.5000 | 4.8770 | 3.9260 | 4.0000 | 4.0000 | 7,495,172 |
| 05 Jan 2023 | 3.4500 | 4.7000 | 3.3350 | 4.3500 | 4.3500 | 17,083,009 |
| 04 Jan 2023 | 2.9000 | 3.5880 | 2.7000 | 3.4000 | 3.4000 | 9,287,429 |
| 03 Jan 2023 | 2.6500 | 2.9650 | 2.6030 | 2.9000 | 2.9000 | 3,701,623 |
| 30 Dec 2022 | 2.6500 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 545,860 |
| 29 Dec 2022 | 2.8000 | 2.8080 | 2.6110 | 2.6500 | 2.6500 | 422,116 |
| 28 Dec 2022 | 2.8500 | 2.8770 | 2.7110 | 2.8000 | 2.8000 | 533,632 |
| 23 Dec 2022 | 2.6500 | 2.9800 | 2.6840 | 2.8500 | 2.8500 | 1,963,044 |
| 22 Dec 2022 | 2.7000 | 2.7000 | 2.6110 | 2.6500 | 2.6500 | 303,801 |
| 21 Dec 2022 | 2.8000 | 2.7260 | 2.6100 | 2.7000 | 2.7000 | 258,075 |
| 20 Dec 2022 | 2.7000 | 2.7680 | 2.5980 | 2.7000 | 2.7000 | 2,212,410 |
| 19 Dec 2022 | 2.8000 | 2.9360 | 2.5000 | 2.7000 | 2.7000 | 2,865,757 |
| 16 Dec 2022 | 3.0500 | 2.8700 | 2.5000 | 2.8000 | 2.8000 | 2,287,940 |
| 15 Dec 2022 | 2.9500 | 3.2600 | 2.7440 | 3.0000 | 3.0000 | 10,530,574 |
| 14 Dec 2022 | 2.0500 | 2.8780 | 2.0000 | 2.8000 | 2.8000 | 10,626,230 |
| 13 Dec 2022 | 2.1500 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 787,164 |
| 12 Dec 2022 | 2.4000 | 2.4200 | 2.1500 | 2.1500 | 2.1500 | 1,808,533 |
| 09 Dec 2022 | 2.3500 | 2.4400 | 2.3150 | 2.4000 | 2.4000 | 292,902 |
| 08 Dec 2022 | 2.3500 | 2.3700 | 2.3660 | 2.3500 | 2.3500 | 103,302 |
| 07 Dec 2022 | 2.4000 | 2.3100 | 2.3100 | 2.3500 | 2.3500 | 16,740 |
| 06 Dec 2022 | 2.4000 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 123,736 |
| 05 Dec 2022 | 2.4500 | 2.4460 | 2.4050 | 2.4000 | 2.4000 | 53,391 |
| 02 Dec 2022 | 2.4500 | 2.4950 | 2.4050 | 2.4500 | 2.4500 | 201,503 |
| 01 Dec 2022 | 2.6000 | 2.5880 | 2.3500 | 2.4500 | 2.4500 | 1,645,983 |
| 30 Nov 2022 | 2.8000 | 2.7000 | 2.5110 | 2.6000 | 2.6000 | 275,296 |
| 29 Nov 2022 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 16,164 |
| 28 Nov 2022 | 2.8500 | 2.9000 | 2.7140 | 2.8000 | 2.8000 | 1,444,732 |
| 25 Nov 2022 | 3.0500 | 3.0800 | 2.7220 | 2.8500 | 2.8500 | 2,777,143 |
| 24 Nov 2022 | 2.5500 | 3.2220 | 2.6000 | 3.0500 | 3.0500 | 13,807,848 |
| 23 Nov 2022 | 2.6500 | 2.6710 | 2.5000 | 2.5500 | 2.5500 | 2,350,411 |
| 22 Nov 2022 | 3.0000 | 3.0000 | 2.2550 | 2.6500 | 2.6500 | 14,290,148 |
| 21 Nov 2022 | 4.0000 | 4.0000 | 3.5550 | 4.0000 | 4.0000 | 75,115 |
| 18 Nov 2022 | 3.7000 | 4.5000 | 3.6200 | 4.0000 | 4.0000 | 647,448 |
| 17 Nov 2022 | 3.5000 | 3.8500 | 3.2320 | 3.5000 | 3.5000 | 156,607 |
| 16 Nov 2022 | 3.7500 | 3.4500 | 3.0000 | 3.5000 | 3.5000 | 239,939 |
| 15 Nov 2022 | 3.7500 | 3.7900 | 3.5000 | 3.7500 | 3.7500 | 138,369 |
| 14 Nov 2022 | 4.0000 | 3.8300 | 3.5000 | 3.7500 | 3.7500 | 141,551 |
| 11 Nov 2022 | 4.0000 | 4.1400 | 3.8300 | 4.0000 | 4.0000 | 26,827 |
| 10 Nov 2022 | 4.0000 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 25,000 |
| 09 Nov 2022 | 4.0000 | 4.1000 | 3.8100 | 4.0000 | 4.0000 | 18,992 |
| 08 Nov 2022 | 4.0000 | 3.9000 | 3.8680 | 4.0000 | 4.0000 | 51,125 |
| 07 Nov 2022 | 4.0000 | 4.3400 | 3.9400 | 4.0000 | 4.0000 | 105,340 |
| 04 Nov 2022 | 4.2500 | 4.2000 | 3.8000 | 4.2500 | 4.2500 | 319,406 |
| 03 Nov 2022 | 4.5000 | 4.6000 | 4.2800 | 4.2500 | 4.2500 | 95,973 |
| 02 Nov 2022 | 4.7500 | 4.7000 | 4.0000 | 4.5000 | 4.5000 | 467,003 |
| 01 Nov 2022 | 3.5000 | 6.3400 | 3.5100 | 4.7500 | 4.7500 | 7,787,964 |
| 31 Oct 2022 | 2.7500 | 3.0000 | 2.9650 | 2.7500 | 2.7500 | 130,750 |
| 28 Oct 2022 | 2.7500 | 2.9800 | 2.9650 | 2.7500 | 2.7500 | 23,266 |
| 27 Oct 2022 | 2.7500 | 2.9900 | 2.7100 | 2.7500 | 2.7500 | 38,522 |
| 26 Oct 2022 | 2.7500 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 25,571 |
| 25 Oct 2022 | 2.7500 | 2.8990 | 2.8990 | 2.7500 | 2.7500 | 10,000 |
| 24 Oct 2022 | 2.7500 | 2.9100 | 2.6810 | 2.7500 | 2.7500 | 298,734 |
| 21 Oct 2022 | 3.2500 | 3.0100 | 2.5550 | 2.7500 | 2.7500 | 224,310 |
| 20 Oct 2022 | 3.2500 | 3.3500 | 3.0100 | 3.2500 | 3.2500 | 19,920 |
| 19 Oct 2022 | 3.2500 | 3.4000 | 3.0350 | 3.2500 | 3.2500 | 154,891 |
| 18 Oct 2022 | 3.2500 | 3.4200 | 3.1950 | 3.2500 | 3.2500 | 26,131 |
| 17 Oct 2022 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 3,639 |
| 14 Oct 2022 | 3.2500 | 3.4750 | 3.1600 | 3.2500 | 3.2500 | 135,894 |
| 13 Oct 2022 | 3.2500 | 3.1550 | 3.1100 | 3.2500 | 3.2500 | 79,174 |
| 12 Oct 2022 | 3.2500 | 3.3600 | 3.1750 | 3.2500 | 3.2500 | 1,090 |
| 11 Oct 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 10 Oct 2022 | 3.2500 | 3.3810 | 3.1750 | 3.2500 | 3.2500 | 8,083 |
| 07 Oct 2022 | 3.2500 | 3.4250 | 3.2450 | 3.2500 | 3.2500 | 62,836 |
| 06 Oct 2022 | 3.2500 | 3.4300 | 3.4300 | 3.2500 | 3.2500 | 20,000 |
| 05 Oct 2022 | 3.2500 | 3.4800 | 3.1890 | 3.2500 | 3.2500 | 139,414 |
| 04 Oct 2022 | 3.2500 | 3.4900 | 3.4100 | 3.2500 | 3.2500 | 10,176 |
| 03 Oct 2022 | 3.2500 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 113,785 |
| 30 Sept 2022 | 3.2500 | 3.4750 | 3.1330 | 3.2500 | 3.2500 | 163,636 |
| 29 Sept 2022 | 3.7500 | 3.5110 | 3.0500 | 3.2500 | 3.2500 | 227,335 |
| 28 Sept 2022 | 4.0000 | 3.8600 | 3.5510 | 3.7500 | 3.7500 | 45,931 |
| 27 Sept 2022 | 4.0000 | 3.5250 | 3.5250 | 4.0000 | 4.0000 | 1,626 |
| 26 Sept 2022 | 4.0000 | 4.1650 | 3.7500 | 3.9550 | 3.9550 | 134,021 |
| 23 Sept 2022 | 5.2500 | 4.7250 | 3.5510 | 4.0000 | 4.0000 | 849,260 |
| 22 Sept 2022 | 5.5000 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 286,224 |
| 21 Sept 2022 | 6.0000 | 6.1250 | 6.0450 | 6.0000 | 6.0000 | 56,391 |
| 20 Sept 2022 | 6.0000 | 6.3700 | 5.5000 | 6.0000 | 6.0000 | 91,936 |
| 16 Sept 2022 | 5.7500 | 5.8200 | 5.5110 | 5.7500 | 5.7500 | 29,769 |
| 15 Sept 2022 | 5.7500 | 5.8500 | 5.5050 | 5.7500 | 5.7500 | 183,554 |
| 14 Sept 2022 | 5.7500 | 5.9500 | 5.6600 | 5.7500 | 5.7500 | 48,571 |
| 13 Sept 2022 | 5.7500 | 5.9500 | 5.5000 | 5.7500 | 5.7500 | 23,639 |
| 12 Sept 2022 | 5.5550 | 5.9000 | 5.5550 | 5.7500 | 5.7500 | 224,069 |
| 09 Sept 2022 | 5.5000 | 6.4850 | 5.1550 | 5.7500 | 5.7500 | 1,352,555 |
| 08 Sept 2022 | 5.5000 | 5.6400 | 5.0000 | 5.5000 | 5.5000 | 57,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
