UK markets open in 6 hours 15 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.50-1.75 (-12.28%)
At close: 04:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202214.0014.1812.0012.5012.50147,438
14 Jan 202214.5014.7513.6014.2514.25120,047
13 Jan 202214.5014.7514.1014.5014.5033,006
12 Jan 202214.2515.0014.6614.5014.5064,811
11 Jan 202214.2514.7214.7214.2514.2520,380
10 Jan 202215.0015.5914.1414.2514.25242,284
07 Jan 202215.2515.6514.6615.0015.00188,189
06 Jan 202214.5016.0014.0015.2515.25373,345
05 Jan 202214.5014.5014.5014.5014.50-
04 Jan 202214.5014.5014.5014.5014.50-
31 Dec 202114.5013.1013.1014.5014.5010,718
30 Dec 202114.5014.3813.6014.5014.5011,990
29 Dec 202115.0015.0014.0014.5014.5020,033
24 Dec 202114.7514.0514.0514.7514.7515,025
23 Dec 202114.7514.9814.9814.7514.756,597
22 Dec 202115.2514.5014.5014.7514.7550,000
21 Dec 202115.2515.2515.2515.2515.25-
20 Dec 202115.2515.2515.2515.2515.25-
17 Dec 202116.5016.0015.1015.2515.2536,554
16 Dec 202116.5016.5016.5016.5016.50-
15 Dec 202116.5016.5016.5016.5016.50-
14 Dec 202116.5016.4516.4516.5016.506,084
13 Dec 202116.5016.5016.0016.5016.506,914
10 Dec 202116.5016.5016.5016.5016.50-
09 Dec 202116.5016.0116.0116.5016.50480
08 Dec 202116.5016.5016.5016.5016.50-
07 Dec 202116.5016.5016.5016.5016.50-
06 Dec 202116.5016.5916.0016.5016.505,500
03 Dec 202116.5016.6016.0016.5016.5011,901
02 Dec 202116.7516.5016.0016.5016.5011,510
01 Dec 202116.7516.6916.6916.7516.755,000
30 Nov 202116.7516.7016.5016.7516.7515,178
29 Nov 202118.2518.2515.5016.7516.75169,973
26 Nov 202118.2518.5017.6018.2518.2519,038
25 Nov 202118.5017.6017.0018.2518.2543,331
24 Nov 202118.5018.5018.5018.5018.50-
23 Nov 202118.5019.1517.5518.5018.5032,423
22 Nov 202119.2519.0018.0018.5018.5017,435
19 Nov 202119.2519.2019.2019.2519.2522,000
18 Nov 202119.2519.2519.2519.2519.25-
17 Nov 202119.2519.0019.0019.2519.253,000
16 Nov 202119.2519.0219.0019.2519.2525,720
15 Nov 202119.2519.3419.3119.2519.2516,328
12 Nov 202119.5019.5018.5019.2519.2582,312
11 Nov 202119.5019.7019.3519.5019.5017,215
10 Nov 202119.5019.3119.3119.5019.507,774
09 Nov 202119.5019.7519.0119.5019.5072,810
08 Nov 202119.0020.5219.0019.5019.5097,091
05 Nov 202119.0019.0019.0019.0019.00-
04 Nov 202119.0019.0019.0019.0019.00-
03 Nov 202119.0019.3919.3919.0019.00257
02 Nov 202119.0019.4019.4019.0019.003,582
01 Nov 202118.5018.7518.0019.0019.0037,140
29 Oct 202118.5018.5018.5018.5018.50-
28 Oct 202119.0019.0019.0018.5018.5065
27 Oct 202119.0019.0019.0019.0019.00-
26 Oct 202119.0019.2519.2519.0019.006,000
25 Oct 202119.0019.0018.0018.0018.0013,620
22 Oct 202119.5020.0018.1518.9018.9015,674
21 Oct 202119.5019.5019.5019.5019.50-
20 Oct 202119.5019.5219.5219.5019.505,061
19 Oct 202119.5019.5219.5219.5019.504,982
18 Oct 202119.5019.4519.4519.5019.5010,262
15 Oct 202120.0019.8018.0019.5019.5050,543
14 Oct 202120.0019.8419.1020.0020.0091,619
13 Oct 202120.0019.8819.1120.0020.0032,500
12 Oct 202120.0019.8819.2420.0020.006,883
11 Oct 202119.5019.8919.8820.0020.0017,506
08 Oct 202119.5019.1019.1019.5019.5025,000
07 Oct 202120.0020.0019.1019.5019.5049,200
06 Oct 202120.0019.2819.0020.0020.005,277
05 Oct 202120.0020.2318.9020.0020.005,300
04 Oct 202120.5022.0019.0020.0020.00101,729
01 Oct 202120.5021.4020.0021.4021.4053,162
30 Sept 202122.0022.0020.0221.0021.0032,823
29 Sept 202122.5021.9021.0022.0022.0068,844
28 Sept 202125.0025.0020.0622.5022.50209,263
27 Sept 202125.0022.2522.2525.0025.0040,140
24 Sept 202125.0024.0224.0025.0025.003,148
23 Sept 202125.0024.0024.0025.0025.002,000
22 Sept 202125.0024.7524.7525.0025.002,804
21 Sept 202125.0025.0025.0025.0025.00-
20 Sept 202125.0024.9824.0225.0025.008,311
17 Sept 202125.0024.8824.0225.0025.0018,002
16 Sept 202125.0024.1424.0225.0025.0020,000
15 Sept 202125.0025.0025.0025.0025.00-
14 Sept 202125.0025.0025.0025.0025.00-
13 Sept 202125.0024.2524.2524.2524.2515,000
10 Sept 202125.0024.1424.1425.0025.0010,475
09 Sept 202125.0025.0025.0025.0025.00-
08 Sept 202125.0025.0025.0025.0025.00-
07 Sept 202125.0024.1024.1025.0025.006,882
06 Sept 202125.0024.1024.1025.0025.004,183
03 Sept 202126.0026.0125.0025.5025.5031,934
02 Sept 202124.0026.9824.8526.0026.00113,545
01 Sept 202124.0024.8523.0224.0024.0017,784
31 Aug 202122.5024.0022.7524.0024.00186,838
27 Aug 202122.5023.2221.0822.5022.5030,409
26 Aug 202122.5022.5022.5022.5022.50-
25 Aug 202122.5022.5022.5022.5022.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...