UK markets close in 3 hours 43 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
19.500.00 (0.00%)
As of 8:11AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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-
24 Aug 202122.5022.5022.5022.5022.50-
23 Aug 202122.5023.2523.2522.5022.5010,718
20 Aug 202122.5021.0621.0622.5022.506,765
19 Aug 202122.5023.3421.0022.5022.5027,954
18 Aug 202122.5022.5022.5022.5022.50-
17 Aug 202122.5021.3821.2522.5022.5035,000
16 Aug 202123.0023.7022.0222.5022.5032,262
13 Aug 202123.0022.0222.0223.0023.003,800
12 Aug 202122.5023.7023.7023.0023.0013,000
11 Aug 202122.0024.0021.0022.5022.5020,148
10 Aug 202122.0022.4522.4022.0022.0024,268
09 Aug 202122.0022.0022.0022.0022.00-
06 Aug 202122.0021.2521.0622.0022.005,330
05 Aug 202122.0022.0022.0022.0022.00-
04 Aug 202122.0022.0021.0122.0022.0023,397
03 Aug 202122.5023.0021.4522.0022.00126,367
02 Aug 202122.5023.1521.4522.5022.5027,720
30 Jul 202122.5023.1521.4522.5022.505,250
29 Jul 202122.5023.2223.2222.5022.505,000
28 Jul 202122.5022.5022.5022.5022.50-
27 Jul 202122.5021.8821.1022.5022.5044,350
26 Jul 202121.0023.9521.0022.5022.50180,217
23 Jul 202121.5021.7721.7021.0021.004,696
22 Jul 202123.0022.5020.0421.5021.50128,378
21 Jul 202123.0022.6022.0023.0023.0020,382
20 Jul 202123.0023.3022.0023.0023.0010,782
19 Jul 202124.0024.5022.0023.0023.0091,553
16 Jul 202124.0023.0023.0024.0024.00500
15 Jul 202124.5022.9122.9124.0024.0016,200
14 Jul 202124.5023.1323.1324.5024.50864
13 Jul 202124.5024.5024.5024.5024.50-
12 Jul 202124.5024.7523.3324.5024.505,151
09 Jul 202124.5024.5024.5024.5024.50-
08 Jul 202124.5025.0023.3024.5024.5032,538
07 Jul 202124.0025.5523.0124.5024.50112,171
06 Jul 202123.5025.0023.0024.0024.0051,565
05 Jul 202123.5023.8423.7523.5023.5019,000
02 Jul 202123.5024.0023.1023.5023.5015,737
01 Jul 202124.0024.0023.1023.5023.5025,046
30 Jun 202124.0024.0024.0024.0024.00-
29 Jun 202124.0023.5523.1524.0024.0021,475
28 Jun 202125.0024.8023.2024.0024.0014,278
25 Jun 202125.0025.3024.5025.0025.004,299
24 Jun 202125.5024.5024.0025.0025.004,332
23 Jun 202125.5026.0024.0025.0025.0068,142
22 Jun 202125.5026.0025.1025.5025.50108,150
21 Jun 202125.5025.9025.1025.5025.5096,259
18 Jun 202125.5025.7025.0025.5025.50168,074
17 Jun 202124.5025.9924.4025.5025.5094,064
16 Jun 202124.5024.7024.7024.5024.5020,000
15 Jun 202124.5024.0024.0024.5024.5022,000
14 Jun 202124.5025.0024.0024.5024.5014,063
11 Jun 202125.5025.6024.0024.5024.50133,792
10 Jun 202125.5025.5824.0025.5025.5083,664
09 Jun 202125.5025.9025.0025.5025.5088,644
08 Jun 202121.5025.5020.0025.5025.501,207,778
07 Jun 202122.0021.0019.0421.0021.00194,922
04 Jun 202122.0021.1421.1422.0022.001,819
03 Jun 202122.5021.1221.1222.0022.005,711
02 Jun 202122.0022.0821.1222.0022.007,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...