UK markets close in 6 hours 32 minutes

Osirium Technologies plc (OSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.44+0.19 (+3.62%)
As of 09:32AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20225.445.445.445.445.4454,927
10 Aug 20225.505.315.305.255.2575,400
09 Aug 20225.505.315.265.505.5012,747
08 Aug 20225.255.705.005.505.50423,933
05 Aug 20226.256.345.005.255.251,132,297
04 Aug 20226.256.326.016.256.2547,737
03 Aug 20226.757.246.016.256.251,908,529
02 Aug 20225.505.955.555.755.75139,407
01 Aug 20225.506.005.165.505.50197,376
29 Jul 20225.755.925.505.505.50140,085
28 Jul 20226.256.655.655.755.75409,553
27 Jul 20226.506.726.206.256.25119,174
26 Jul 20225.757.295.506.506.50817,971
25 Jul 20225.755.975.685.755.7539,937
22 Jul 20226.256.505.665.755.75194,164
21 Jul 20226.256.976.016.256.25585,641
20 Jul 20225.755.505.505.755.752,727
19 Jul 20225.756.005.555.755.75113,308
18 Jul 20226.006.095.505.755.75189,907
15 Jul 20226.006.005.666.006.00127,145
14 Jul 20225.506.505.006.006.00296,596
13 Jul 20226.256.005.005.505.50372,778
12 Jul 20226.256.106.006.256.254,320
11 Jul 20226.256.506.006.256.25199,900
08 Jul 20225.758.385.826.256.256,094,115
07 Jul 20225.756.005.225.755.75112,360
06 Jul 20225.755.585.585.755.7528,638
05 Jul 20225.756.005.585.755.7510,654
04 Jul 20225.756.006.005.755.7570
01 Jul 20225.756.005.515.755.75471,337
30 Jun 20225.756.995.525.755.751,620,516
29 Jun 20225.755.955.575.755.7522,609
28 Jun 20226.006.355.505.755.75130,858
27 Jun 20226.256.505.506.006.0010,662
24 Jun 20226.256.505.506.256.25198,497
23 Jun 20226.256.256.016.256.257,295
22 Jun 20226.756.556.006.256.25371,609
21 Jun 20226.757.006.506.756.7545,641
20 Jun 20226.756.536.536.756.757,840
17 Jun 20226.756.826.516.756.75154,697
16 Jun 20227.257.506.506.756.75408,552
15 Jun 20227.257.077.007.257.2514,341
14 Jun 20227.257.387.007.257.2568,079
13 Jun 20228.007.587.027.257.25149,023
10 Jun 20228.258.057.578.008.0045,364
09 Jun 20228.508.508.068.258.25116,400
08 Jun 20227.508.887.478.408.40715,551
07 Jun 20227.758.007.007.507.50195,347
06 Jun 20227.757.807.507.757.75154,107
01 Jun 20227.508.007.267.757.75284,547
31 May 20228.508.597.177.507.50382,238
30 May 20228.509.508.008.508.50165,982
27 May 20228.008.197.788.008.0081,573
26 May 20228.008.507.008.008.00401,357
25 May 20228.008.007.658.008.00146,290
24 May 20228.008.287.788.008.0041,802
23 May 20228.758.587.508.108.101,187,896
20 May 20227.259.507.098.508.501,790,289
19 May 20228.008.057.057.257.25666,055
18 May 20228.008.257.688.008.00265,119
17 May 20228.259.607.618.008.002,157,552
16 May 20228.258.117.417.757.75328,738
13 May 20228.758.747.668.258.25333,382
12 May 20229.259.208.508.758.75440,746
11 May 20229.759.858.579.259.25361,903
10 May 20229.5010.509.009.759.75755,566
09 May 20228.7510.008.9510.0010.00607,735
06 May 20229.259.508.009.009.002,337,398
05 May 202211.0011.008.779.009.001,805,204
04 May 202211.2511.1010.5110.7510.75503,433
03 May 202212.0012.0010.6611.0011.00397,445
29 Apr 202212.2512.5011.1512.0012.00703,649
28 Apr 202213.2514.9412.0212.5012.502,062,232
27 Apr 202210.5015.0010.0013.2513.256,311,895
26 Apr 202210.7510.979.6810.5010.501,336,419
25 Apr 202211.7512.5010.0310.5010.502,326,337
22 Apr 202212.0012.5011.5012.0012.00823,002
21 Apr 202214.7515.5011.5012.0012.003,781,524
20 Apr 202214.0015.4313.6615.0015.001,079,645
19 Apr 202214.0014.4512.5014.1014.101,298,155
14 Apr 202214.5014.7513.5014.0014.00656,971
13 Apr 202215.7515.9814.0014.5014.501,146,345
12 Apr 202214.0017.0013.0015.7515.752,914,519
11 Apr 202215.2515.0013.0013.0013.00924,790
08 Apr 202216.5016.2513.2214.9014.903,697,938
07 Apr 202220.5021.0014.8516.0016.009,036,584
06 Apr 202213.5021.0011.0019.5019.5024,977,569
05 Apr 20226.8813.886.9512.9012.9020,914,894
04 Apr 20226.636.586.096.386.38396,517
01 Apr 20226.636.906.006.636.63444,576
31 Mar 20226.757.006.256.636.63163,526
30 Mar 20227.007.126.506.756.75470,404
29 Mar 20227.507.746.667.007.001,635,198
28 Mar 20228.008.257.297.557.55456,595
25 Mar 20229.009.257.508.008.001,019,524
24 Mar 20228.139.508.009.009.003,818,738
23 Mar 20227.758.257.507.887.88948,969
22 Mar 20227.007.976.607.757.751,262,015
21 Mar 20227.007.456.757.007.00316,746
18 Mar 20227.757.806.787.007.001,318,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...