UK markets close in 3 hours 33 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.48+2.98 (+15.28%)
As of 12:29PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 202021.0022.5021.0022.4822.4814,761
12 Aug 202019.5021.0018.0019.5019.50163,508
11 Aug 202019.0021.6018.0019.5019.5095,625
10 Aug 202019.0017.1017.0719.0019.0015,769
07 Aug 202019.0017.0817.0819.0019.001,637
06 Aug 202019.0020.8020.8019.0019.0010,000
05 Aug 202018.5019.9417.0819.0019.0018,647
04 Aug 202018.5018.5018.5018.5018.50-
03 Aug 202018.5018.5018.5018.5018.50-
31 Jul 202017.5020.0017.9818.5018.5011,898
30 Jul 202018.5018.7515.0017.5017.50175,654
29 Jul 202018.5018.5018.5018.5018.50-
28 Jul 202018.5018.5018.5018.5018.50-
27 Jul 202018.5018.5018.5018.5018.50-
24 Jul 202020.5020.5016.1018.5018.5065,229
23 Jul 202020.5020.8220.8220.5020.502,500
22 Jul 202020.5018.2518.2520.5020.506,522
21 Jul 202020.5020.5020.5020.5020.50-
20 Jul 2020------
17 Jul 202020.5020.9518.2520.5020.5086,719
16 Jul 202019.5020.8220.6520.5020.5020,978
15 Jul 202019.5019.5019.5019.5019.50-
14 Jul 202019.5020.6517.1019.5019.501,575
13 Jul 202020.0020.7817.1019.5019.507,099
10 Jul 202020.0020.8218.3120.0020.004,376
09 Jul 202020.0020.9520.9520.0020.0012,907
08 Jul 202020.0021.0018.0020.0020.0021,345
07 Jul 202020.5021.6918.0020.0020.0075,693
06 Jul 202020.5023.0018.2220.5020.505,526
03 Jul 202020.5021.1220.0020.5020.5063,731
02 Jul 202020.5021.1221.1220.5020.5014,649
01 Jul 202020.5021.1418.1020.5020.50104,915
30 Jun 202020.5020.5020.5020.5020.50-
29 Jun 202020.5021.2518.7520.5020.502,536
26 Jun 202020.5021.8019.3020.5020.5032,312
25 Jun 202020.5022.2019.2520.5020.5077,000
24 Jun 202022.5023.0020.0020.5020.5057,000
23 Jun 202022.5022.4821.2522.5022.501,563
22 Jun 202022.5024.0022.4822.5022.5038,361
19 Jun 202022.5023.9820.0022.5022.5074,120
18 Jun 202022.5023.0020.6522.5022.5037,933
17 Jun 202022.5023.0023.0022.5022.5012,704
16 Jun 202022.5022.5022.5022.5022.50-
15 Jun 202022.5022.5022.5022.5022.50-
12 Jun 202022.5023.0020.6522.5022.505,021
11 Jun 202022.5023.0020.6522.5022.504,317
10 Jun 202022.5023.0023.0022.5022.504,000
09 Jun 202022.5022.5022.5022.5022.50-
08 Jun 202022.5025.0020.0022.5022.5048,856
05 Jun 202022.5023.7520.0022.5022.506,491
04 Jun 202022.5020.0020.0022.5022.502,588
03 Jun 202022.5021.0520.0022.5022.5015,000
02 Jun 202022.5021.0021.0022.5022.503,540
01 Jun 202022.5020.2220.2222.5022.5017,800
29 May 202022.5024.8520.7522.5022.509,590
28 May 202021.5023.7020.7022.5022.508,191
27 May 202024.0022.9420.0021.5021.5064,951
26 May 202025.0025.7022.0024.5024.5023,256
22 May 202025.0025.7523.0825.0025.005,341
21 May 202025.0025.0025.0025.0025.00-
20 May 202025.5026.2424.3025.0025.0043,023
19 May 202025.5027.0025.1025.5025.5054,251
18 May 202025.5027.0024.5525.5025.5046,000
15 May 202027.5027.0023.6625.5025.5053,118
14 May 202027.5029.5026.3527.5027.509,699
13 May 202027.5026.3126.0027.5027.5013,000
12 May 202026.5029.9025.5027.5027.5035,648
11 May 202026.5029.8623.3526.5026.5018,518
07 May 202024.5025.0023.0626.5026.5020,200
06 May 202020.0025.0020.9024.5024.5089,613
05 May 202023.0025.0019.0020.0020.0057,172
04 May 202022.0023.7021.2523.0023.0050,233
01 May 202025.0025.4520.2522.0022.0057,629
30 Apr 202025.0025.9922.5525.0025.0047,456
29 Apr 202024.5025.7522.5025.0025.0027,385
28 Apr 202024.0025.0020.2524.5024.5055,897
27 Apr 202031.0029.8822.0024.0024.00120,616
24 Apr 202033.0031.0029.0831.0031.009,208
23 Apr 202033.5031.0031.0033.0033.002,500
22 Apr 202033.5033.5033.5033.5033.50-
21 Apr 202033.5034.4031.7633.5033.5027,000
20 Apr 202033.5033.5033.5033.5033.50-
17 Apr 202033.5034.6031.5033.5033.5053,259
16 Apr 202033.5034.0031.0033.5033.5028,219
15 Apr 202033.5034.9031.2033.5033.5014,630
14 Apr 202033.5035.7531.2033.5033.5029,875
09 Apr 202034.0034.0031.1233.5033.5037,043
08 Apr 202037.5037.7531.5034.0034.0077,904
07 Apr 202038.0040.0037.5538.0038.0030,686
06 Apr 202038.5040.4536.0038.0038.00102,606
03 Apr 202029.5040.3328.5239.0039.00382,936
02 Apr 202028.0032.0029.9229.5029.5020,150
01 Apr 202028.0029.7529.0028.0028.0019,628
31 Mar 202028.0030.0025.0028.0028.008,710
30 Mar 202028.0030.0025.0028.0028.00105,869
27 Mar 202028.0030.0025.0028.0028.00128,308
26 Mar 202025.0030.5024.0028.0028.00114,932
25 Mar 202022.5027.0024.9024.0024.0013,724
24 Mar 202022.5025.0022.6022.5022.509,250
23 Mar 202020.5023.0023.0022.5022.503,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more