UK markets close in 5 hours 35 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3300-0.0700 (-2.92%)
As of 08:04AM GMT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20222.33002.33002.33002.33002.3300100,000
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
07 Sept 20225.75005.51005.00005.50005.5000157,873
06 Sept 20226.00005.85005.51005.75005.7500179,398
05 Sept 20226.00005.51005.50005.75005.75008,521
02 Sept 20225.75005.92205.51005.75005.750087,083
01 Sept 20226.00006.00005.65005.75005.750078,340
31 Aug 20226.00006.18905.88006.00006.0000123,253
30 Aug 20226.00006.40005.85506.00006.000063,031
26 Aug 20226.25006.15005.70006.00006.0000317,770
25 Aug 20226.25006.02206.02206.25006.250010,416
24 Aug 20226.25006.18005.72006.25006.2500108,276
23 Aug 20226.25006.05506.05506.25006.250010,000
22 Aug 20226.50006.70006.01006.25006.2500370,686
19 Aug 20225.87506.49005.82906.50006.5000671,616
18 Aug 20226.12505.83005.75005.87505.875077,381
17 Aug 20226.12506.06005.79506.12506.1250224,048
16 Aug 20226.12506.23805.58006.12506.1250557,434
15 Aug 20225.25006.16305.00006.12506.1250821,926
12 Aug 20225.75005.56005.11005.25005.2500134,472
11 Aug 20225.25005.50005.40005.75005.7500217,393
10 Aug 20225.50005.31005.30005.25005.250075,400
09 Aug 20225.50005.31005.26505.50005.500012,747
08 Aug 20225.25005.70005.00005.50005.5000423,933
05 Aug 20226.25006.34505.00005.25005.25001,132,297
04 Aug 20226.25006.32006.01006.25006.250047,737
03 Aug 20226.75007.24006.01006.25006.25001,908,529
02 Aug 20225.50005.95005.55005.75005.7500139,407
01 Aug 20225.50006.00005.15505.50005.5000197,376
29 Jul 20225.75005.92005.50005.50005.5000140,085
28 Jul 20226.25006.65005.65005.75005.7500409,553
27 Jul 20226.50006.71506.19506.25006.2500119,174
26 Jul 20225.75007.29005.50006.50006.5000817,971
25 Jul 20225.75005.97505.68205.75005.750039,937
22 Jul 20226.25006.50005.65505.75005.7500194,164
21 Jul 20226.25006.97006.01006.25006.2500585,641
20 Jul 20225.75005.50005.50005.75005.75002,727
19 Jul 20225.75006.00005.55005.75005.7500113,308
18 Jul 20226.00006.09005.50005.75005.7500189,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...