UK markets close in 5 hours 7 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.4520-0.0480 (-3.20%)
As of 10:53AM BST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20231.44001.51751.44001.45201.4520362,381
28 Mar 20231.55001.54501.33701.50001.50002,229,385
27 Mar 20231.65001.61601.50001.55001.5500847,068
24 Mar 20232.05002.01601.52001.55001.55005,517,724
23 Mar 20232.65002.61502.00002.05002.05003,559,008
22 Mar 20232.60002.64002.52002.60002.6000110,441
21 Mar 20232.55002.68802.48002.60002.6000622,091
20 Mar 20232.65002.50002.50002.55002.550030,000
17 Mar 20232.70002.60002.50002.65002.6500272,542
16 Mar 20232.65002.70002.51002.70002.7000602,737
15 Mar 20232.75002.72302.51002.65002.6500319,079
14 Mar 20232.75002.78902.72102.75002.7500491,649
13 Mar 20232.80002.80002.75502.75002.7500294,375
10 Mar 20232.95002.90002.75502.80002.8000916,409
09 Mar 20232.75002.98902.73502.95002.9500835,419
08 Mar 20232.75002.90002.72002.75002.7500386,628
07 Mar 20233.00003.09502.70002.75002.7500989,808
06 Mar 20233.10003.01002.80003.00003.0000265,368
03 Mar 20232.90003.10002.81803.10003.1000455,007
02 Mar 20232.90002.93802.81502.90002.9000103,211
01 Mar 20232.90002.96002.80302.90002.9000311,957
28 Feb 20232.85002.96802.89702.90002.900050,377
27 Feb 20233.00002.96802.75002.85002.8500923,125
24 Feb 20233.00003.06502.92103.00003.0000422,452
23 Feb 20233.00002.98502.91203.00003.0000338,044
22 Feb 20233.10003.07502.90003.00003.0000610,556
21 Feb 20233.15003.17003.02303.10003.1000267,637
20 Feb 20233.20003.20002.92503.15003.1500845,003
17 Feb 20233.20003.24403.11003.20003.2000777,655
16 Feb 20233.20003.26003.10003.20003.2000126,664
15 Feb 20233.45003.30003.10003.20003.2000990,877
14 Feb 20233.35003.54003.27703.45003.4500506,394
13 Feb 20233.50003.57503.30003.35003.3500395,553
10 Feb 20233.30003.60003.30003.55003.55001,412,343
09 Feb 20233.20003.44003.14103.30003.30001,387,300
08 Feb 20233.20003.28803.14103.30003.3000203,547
07 Feb 20233.15003.20003.14103.20003.2000208,862
06 Feb 20233.25003.30003.10003.15003.15001,350,205
03 Feb 20233.25003.30003.20503.25003.2500234,581
02 Feb 20233.25003.46803.22003.25003.25001,603,981
01 Feb 20233.20003.29903.09803.25003.2500746,360
31 Jan 20233.25003.27003.11003.20003.2000200,290
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...