UK markets close in 3 hours 48 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.2650+0.0150 (+0.46%)
As of 12:26PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20233.27003.27003.11003.26503.2650156,586
30 Jan 20233.25003.27803.27503.25003.250029,888
27 Jan 20233.35003.37003.21003.30003.3000475,256
26 Jan 20233.50003.50003.23003.35003.3500842,241
25 Jan 20233.45003.67003.33503.50003.5000627,012
24 Jan 20233.45003.50003.40303.45003.4500506,617
23 Jan 20233.35003.50003.21003.45003.4500508,499
20 Jan 20233.50003.49203.29403.35003.3500714,129
19 Jan 20233.25003.57703.25003.50003.50001,271,203
18 Jan 20233.15003.86403.10203.35003.35005,676,548
17 Jan 20233.05003.30003.09803.15003.15001,420,358
16 Jan 20233.20003.11003.00003.05003.05001,021,429
13 Jan 20233.25003.28003.08103.20003.20001,812,506
12 Jan 20233.10003.57903.08003.25003.25004,163,682
11 Jan 20233.30003.34003.01003.10003.10002,818,134
10 Jan 20233.70003.68803.12503.30003.30004,109,155
09 Jan 20234.20004.38003.35303.70003.70005,117,334
06 Jan 20234.50004.87703.92604.00004.00007,495,172
05 Jan 20233.45004.70003.33504.35004.350017,083,009
04 Jan 20232.90003.58802.70003.40003.40009,287,429
03 Jan 20232.65002.96502.60302.90002.90003,701,623
30 Dec 20222.65002.69002.60002.65002.6500545,860
29 Dec 20222.80002.80802.61102.65002.6500422,116
28 Dec 20222.85002.87702.71102.80002.8000533,632
23 Dec 20222.65002.98002.68402.85002.85001,963,044
22 Dec 20222.70002.70002.61102.65002.6500303,801
21 Dec 20222.80002.72602.61002.70002.7000258,075
20 Dec 20222.70002.76802.59802.70002.70002,212,410
19 Dec 20222.80002.93602.50002.70002.70002,865,757
16 Dec 20223.05002.87002.50002.80002.80002,287,940
15 Dec 20222.95003.26002.74403.00003.000010,530,574
14 Dec 20222.05002.87802.00002.80002.800010,626,230
13 Dec 20222.15002.13002.01002.05002.0500787,164
12 Dec 20222.40002.42002.15002.15002.15001,808,533
09 Dec 20222.35002.44002.31502.40002.4000292,902
08 Dec 20222.35002.37002.36602.35002.3500103,302
07 Dec 20222.40002.31002.31002.35002.350016,740
06 Dec 20222.40002.50002.33002.40002.4000123,736
05 Dec 20222.45002.44602.40502.40002.400053,391
02 Dec 20222.45002.49502.40502.45002.4500201,503
01 Dec 20222.60002.58802.35002.45002.45001,645,983
30 Nov 20222.80002.70002.51102.60002.6000275,296
29 Nov 20222.80002.80002.79002.80002.800016,164
28 Nov 20222.85002.90002.71402.80002.80001,444,732
25 Nov 20223.05003.08002.72202.85002.85002,777,143
24 Nov 20222.55003.22202.60003.05003.050013,807,848
23 Nov 20222.65002.67102.50002.55002.55002,350,411
22 Nov 20223.00003.00002.25502.65002.650014,290,148
21 Nov 20224.00004.00003.55504.00004.000075,115
18 Nov 20223.70004.50003.62004.00004.0000647,448
17 Nov 20223.50003.85003.23203.50003.5000156,607
16 Nov 20223.75003.45003.00003.50003.5000239,939
15 Nov 20223.75003.79003.50003.75003.7500138,369
14 Nov 20224.00003.83003.50003.75003.7500141,551
11 Nov 20224.00004.14003.83004.00004.000026,827
10 Nov 20224.00004.10004.10004.00004.000025,000
09 Nov 20224.00004.10003.81004.00004.000018,992
08 Nov 20224.00003.90003.86804.00004.000051,125
07 Nov 20224.00004.34003.94004.00004.0000105,340
04 Nov 20224.25004.20003.80004.25004.2500319,406
03 Nov 20224.50004.60004.28004.25004.250095,973
02 Nov 20224.75004.70004.00004.50004.5000467,003
01 Nov 20223.50006.34003.51004.75004.75007,787,964
31 Oct 20222.75003.00002.96502.75002.7500130,750
28 Oct 20222.75002.98002.96502.75002.750023,266
27 Oct 20222.75002.99002.71002.75002.750038,522
26 Oct 20222.75002.89002.71002.75002.750025,571
25 Oct 20222.75002.89902.89902.75002.750010,000
24 Oct 20222.75002.91002.68102.75002.7500298,734
21 Oct 20223.25003.01002.55502.75002.7500224,310
20 Oct 20223.25003.35003.01003.25003.250019,920
19 Oct 20223.25003.40003.03503.25003.2500154,891
18 Oct 20223.25003.42003.19503.25003.250026,131
17 Oct 20223.25003.00003.00003.25003.25003,639
14 Oct 20223.25003.47503.16003.25003.2500135,894
13 Oct 20223.25003.15503.11003.25003.250079,174
12 Oct 20223.25003.36003.17503.25003.25001,090
11 Oct 20223.25003.25003.25003.25003.2500-
10 Oct 20223.25003.38103.17503.25003.25008,083
07 Oct 20223.25003.42503.24503.25003.250062,836
06 Oct 20223.25003.43003.43003.25003.250020,000
05 Oct 20223.25003.48003.18903.25003.2500139,414
04 Oct 20223.25003.49003.41003.25003.250010,176
03 Oct 20223.25003.50003.21003.25003.2500113,785
30 Sept 20223.25003.47503.13303.25003.2500163,636
29 Sept 20223.75003.51103.05003.25003.2500227,335
28 Sept 20224.00003.86003.55103.75003.750045,931
27 Sept 20224.00003.52503.52504.00004.00001,626
26 Sept 20224.00004.16503.75003.95503.9550134,021
23 Sept 20225.25004.72503.55104.00004.0000849,260
22 Sept 20225.50005.15005.00005.00005.0000286,224
21 Sept 20226.00006.12506.04506.00006.000056,391
20 Sept 20226.00006.37005.50006.00006.000091,936
16 Sept 20225.75005.82005.51105.75005.750029,769
15 Sept 20225.75005.85005.50505.75005.7500183,554
14 Sept 20225.75005.95005.66005.75005.750048,571
13 Sept 20225.75005.95005.50005.75005.750023,639
12 Sept 20225.55505.90005.55505.75005.7500224,069
09 Sept 20225.50006.48505.15505.75005.75001,352,555
08 Sept 20225.50005.64005.00005.50005.500057,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...