Yahoo

Mail

UK markets closed

NIKKEI 225
32,678.62
+276.21(+0.85%)
HANG SENG
17,729.29
-328.16(-1.82%)
CRUDE OIL
89.94
-0.09(-0.10%)
GOLD FUTURES
1,934.90
-10.70(-0.55%)
DOW
34,006.88
+43.04(+0.13%)
Bitcoin GBP
21,559.04
-120.03(-0.55%)

Crypto Mile

Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

2.2000

0.0000

(0.00%)

At close: 04:26PM BST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	2.2050	2.2960	2.2050	2.2000	2.2000	467,730
22 Sept 2023	2.2000	2.2600	2.1900	2.2000	2.2000	128,847
21 Sept 2023	2.2000	2.2800	2.1900	2.2000	2.2000	270,572
20 Sept 2023	2.2000	2.1900	2.1900	2.2000	2.2000	14,952
19 Sept 2023	2.2000	2.2000	2.1820	2.2000	2.2000	233,104
18 Sept 2023	2.2000	2.2800	2.1510	2.2000	2.2000	258,272
15 Sept 2023	2.2000	2.2000	2.1610	2.2000	2.2000	1,497,249
14 Sept 2023	2.2000	2.1960	2.1940	2.2000	2.2000	357,332
13 Sept 2023	2.2000	2.2500	2.1660	2.2500	2.2500	1,545,747
12 Sept 2023	2.2000	2.2600	2.1710	2.2000	2.2000	315,041
11 Sept 2023	2.2000	2.2700	2.1000	2.2000	2.2000	581,088
08 Sept 2023	2.2000	2.2480	2.1250	2.2000	2.2000	880,393
07 Sept 2023	2.2000	2.2000	2.1150	2.2000	2.2000	1,973,632
06 Sept 2023	2.1500	2.1740	2.1370	2.2000	2.2000	1,779,951
05 Sept 2023	2.1500	2.1790	2.1110	2.1500	2.1500	2,615,648
04 Sept 2023	2.1500	2.1600	2.1010	2.1500	2.1500	2,378,513
01 Sept 2023	2.1500	2.1890	2.1120	2.1500	2.1500	2,507,756
31 Aug 2023	2.2000	2.1910	2.0260	2.1500	2.1500	5,464,352
30 Aug 2023	1.2000	2.2990	1.1750	2.2000	2.2000	8,501,128
29 Aug 2023	1.2000	1.1000	1.1000	1.2000	1.2000	8,000
25 Aug 2023	1.1500	1.3000	1.1040	1.2000	1.2000	270,383
24 Aug 2023	1.1500	1.2790	1.1430	1.2000	1.2000	391,392
23 Aug 2023	1.1000	1.1440	1.1440	1.1000	1.1000	28,846
22 Aug 2023	1.1000	1.1500	1.0290	1.1000	1.1000	349,845
21 Aug 2023	1.3000	1.1880	1.0030	1.1000	1.1000	1,533,811
18 Aug 2023	1.4000	1.3400	1.2000	1.3000	1.3000	153,715
17 Aug 2023	1.4000	1.5000	1.3100	1.4000	1.4000	86,873
16 Aug 2023	1.6000	1.5260	1.3100	1.4000	1.4000	304,330
15 Aug 2023	1.6000	1.6440	1.5110	1.6000	1.6000	308,039
14 Aug 2023	1.4500	1.6860	1.4460	1.6000	1.6000	1,039,755
11 Aug 2023	1.4500	1.4020	1.4020	1.4500	1.4500	5,718
10 Aug 2023	1.3500	1.5000	1.4000	1.4500	1.4500	418,439
09 Aug 2023	1.3500	1.3980	1.3980	1.3500	1.3500	97,675
08 Aug 2023	1.3500	1.3930	1.3930	1.3500	1.3500	42,645
07 Aug 2023	1.3000	1.3880	1.3050	1.3500	1.3500	421,812
04 Aug 2023	1.3000	1.3780	1.2100	1.3000	1.3000	163,877
03 Aug 2023	1.2500	1.3980	1.2100	1.3000	1.3000	67,525
02 Aug 2023	1.3500	1.3000	1.3000	1.3000	1.3000	56,792
01 Aug 2023	1.4000	1.4000	1.3100	1.3500	1.3500	36,160
31 Jul 2023	1.4500	1.4580	1.3140	1.4000	1.4000	334,758
28 Jul 2023	1.4500	1.6000	1.3150	1.6000	1.6000	41,120
27 Jul 2023	1.4500	1.5940	1.3450	1.4500	1.4500	48,100
26 Jul 2023	1.2500	1.4500	1.2980	1.4500	1.4500	600,997
25 Jul 2023	1.2500	1.2980	1.2000	1.2500	1.2500	150,930
24 Jul 2023	1.2500	1.2950	1.2050	1.2500	1.2500	69,553
21 Jul 2023	1.4500	1.4000	1.2000	1.2500	1.2500	421,972
20 Jul 2023	1.4500	1.4000	1.4000	1.4500	1.4500	33,170
19 Jul 2023	1.4500	1.4010	1.4000	1.4500	1.4500	103,778
18 Jul 2023	1.5500	1.5360	1.4010	1.4500	1.4500	229,095
17 Jul 2023	1.6500	1.5100	1.4500	1.4500	1.4500	620,118
14 Jul 2023	1.6500	1.7000	1.7000	1.6500	1.6500	30,000
13 Jul 2023	1.6500	1.7400	1.5250	1.6500	1.6500	515,958
12 Jul 2023	1.6500	1.7850	1.5300	1.6500	1.6500	93,032
11 Jul 2023	1.5500	1.9850	1.6100	1.6500	1.6500	1,861,867
10 Jul 2023	1.6000	1.7790	1.5100	1.5500	1.5500	669,214
07 Jul 2023	1.4500	1.6700	1.4000	1.6000	1.6000	675,786
06 Jul 2023	1.4500	1.3330	1.3300	1.4500	1.4500	129,962
05 Jul 2023	1.3800	1.3800	1.3800	1.3800	1.3800	-
04 Jul 2023	1.6000	1.6000	1.3800	1.3800	1.3800	673,929
03 Jul 2023	1.7500	1.7000	1.6000	1.6500	1.6500	67,228
30 Jun 2023	1.7500	1.7000	1.7000	1.7500	1.7500	148,046
29 Jun 2023	1.7500	1.8000	1.6200	1.7500	1.7500	74,711
28 Jun 2023	1.7500	1.7790	1.7150	1.7500	1.7500	48,099
27 Jun 2023	1.7500	1.7850	1.7150	1.7500	1.7500	86,528
26 Jun 2023	1.8000	1.7900	1.7190	1.7500	1.7500	90,158
23 Jun 2023	1.8000	1.8000	1.8000	1.8000	1.8000	-
22 Jun 2023	1.9000	1.9000	1.7150	1.8000	1.8000	170,841
21 Jun 2023	1.9000	1.9000	1.9000	1.9000	1.9000	-
20 Jun 2023	1.9500	1.8300	1.8060	1.9000	1.9000	13,848
19 Jun 2023	1.8500	2.0970	1.8210	1.9500	1.9500	805,498
16 Jun 2023	1.8000	1.9600	1.7510	1.8500	1.8500	419,293
15 Jun 2023	1.8000	1.8440	1.7300	1.8000	1.8000	548,098
14 Jun 2023	1.9500	2.1000	1.7300	1.8900	1.8900	1,023,460
13 Jun 2023	1.6000	2.1000	1.6500	1.9500	1.9500	3,408,181
12 Jun 2023	1.5500	1.6650	1.5000	1.6000	1.6000	229,882
09 Jun 2023	1.7500	1.7280	1.5050	1.6000	1.6000	2,589,479
08 Jun 2023	1.4500	1.8000	1.4000	1.7500	1.7500	2,576,461
07 Jun 2023	1.4500	1.4000	1.3000	1.4500	1.4500	70,903
06 Jun 2023	1.4500	1.5000	1.5000	1.4500	1.4500	62
05 Jun 2023	1.4500	1.4250	1.3000	1.4500	1.4500	217,035
02 Jun 2023	1.4500	1.4500	1.4350	1.4500	1.4500	312,000
01 Jun 2023	1.4500	1.4700	1.4100	1.4500	1.4500	19,185
31 May 2023	1.6500	1.7850	1.4100	1.4500	1.4500	962,686
30 May 2023	1.6500	1.6050	1.6050	1.6500	1.6500	14,922
26 May 2023	1.5500	1.6050	1.5330	1.6500	1.6500	201,376
25 May 2023	1.5500	1.5250	1.5250	1.5500	1.5500	7,000
24 May 2023	1.5500	1.5900	1.5900	1.5500	1.5500	30,000
23 May 2023	1.5500	1.5100	1.5100	1.5500	1.5500	408
22 May 2023	1.5000	1.5900	1.4000	1.5500	1.5500	405,315
19 May 2023	1.5000	1.5800	1.5800	1.5000	1.5000	250,000
18 May 2023	1.5000	1.4360	1.4360	1.5000	1.5000	162,610
17 May 2023	1.5000	1.5600	1.4300	1.5000	1.5000	113,787
16 May 2023	1.5000	1.5380	1.4150	1.5000	1.5000	814,000
15 May 2023	1.5000	1.4250	1.4150	1.5000	1.5000	66,243
12 May 2023	1.5500	1.4850	1.4000	1.5000	1.5000	1,540,964
11 May 2023	1.5500	1.5700	1.5700	1.5500	1.5500	16,879
10 May 2023	1.5500	1.5950	1.4150	1.5500	1.5500	140,756
09 May 2023	1.6500	1.8450	1.4250	1.5500	1.5500	1,701,700
05 May 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
04 May 2023	1.5000	1.5260	1.4140	1.5000	1.5000	915,930
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,678.62+276.21(+0.85%)

HANG SENG17,729.29-328.16(-1.82%)

CRUDE OIL89.94-0.09(-0.10%)

GOLD FUTURES1,934.90-10.70(-0.55%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,559.04-120.03(-0.55%)

Can web3 emulate the success of the $350bn traditional gaming market?

Osirium Technologies plc (OSI.L)

NIKKEI 225
32,678.62
+276.21(+0.85%)

HANG SENG
17,729.29
-328.16(-1.82%)

CRUDE OIL
89.94
-0.09(-0.10%)

GOLD FUTURES
1,934.90
-10.70(-0.55%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,559.04
-120.03(-0.55%)