Shares Magazine
52.00p-1.40 (-2.62%)05 Mar 2025, 17:00
Oxford Metrics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 54.00p | 54.00p | 52.00p | 52.00p | 434,936 |
| Mar 4, 2025 | 54.40p | 55.80p | 53.03p | 53.40p | 282,125 |
| Mar 3, 2025 | 56.00p | 56.20p | 54.00p | 54.00p | 297,916 |
| Feb 28, 2025 | 54.00p | 56.20p | 54.00p | 56.00p | 212,519 |
| Feb 27, 2025 | 55.40p | 55.80p | 54.00p | 54.50p | 161,482 |
| Feb 26, 2025 | 54.40p | 55.20p | 54.35p | 55.30p | 215,163 |
| Feb 25, 2025 | 54.00p | 54.59p | 53.42p | 53.60p | 307,029 |
| Feb 24, 2025 | 54.00p | 54.00p | 52.20p | 53.20p | 300,150 |
| Feb 21, 2025 | 53.00p | 53.15p | 51.85p | 52.50p | 405,625 |
| Feb 20, 2025 | 52.40p | 53.80p | 51.40p | 51.70p | 460,191 |
| Feb 19, 2025 | 55.40p | 57.00p | 52.20p | 52.20p | 698,083 |
| Feb 18, 2025 | 57.80p | 57.80p | 54.00p | 55.00p | 417,910 |
| Feb 17, 2025 | 57.20p | 57.80p | 56.50p | 56.50p | 400,875 |
| Feb 14, 2025 | 57.80p | 57.80p | 56.70p | 57.40p | 150,714 |
| Feb 13, 2025 | 53.80p | 57.80p | 53.36p | 57.00p | 707,471 |
| Feb 12, 2025 | 51.60p | 53.80p | 51.40p | 53.70p | 339,629 |
| Feb 11, 2025 | 53.40p | 53.60p | 52.00p | 52.80p | 344,793 |
| Feb 10, 2025 | 51.00p | 53.60p | 49.61p | 53.40p | 503,066 |
| Feb 7, 2025 | 50.60p | 50.80p | 49.20p | 49.20p | 412,446 |
| Feb 6, 2025 | 49.60p | 50.00p | 48.50p | 49.00p | 515,429 |
| Feb 5, 2025 | 50.00p | 50.00p | 48.30p | 48.50p | 227,098 |
| Feb 4, 2025 | 49.60p | 50.00p | 48.40p | 49.20p | 492,950 |
| Feb 3, 2025 | 49.20p | 49.77p | 48.28p | 49.65p | 191,174 |
| Jan 31, 2025 | 49.00p | 49.90p | 48.16p | 49.45p | 428,519 |
| Jan 30, 2025 | 49.00p | 49.59p | 48.52p | 48.55p | 686,778 |
| Jan 29, 2025 | 51.00p | 51.00p | 48.95p | 49.25p | 400,867 |
| Jan 28, 2025 | 50.60p | 50.80p | 49.57p | 49.90p | 368,347 |
| Jan 27, 2025 | 53.00p | 53.00p | 49.50p | 49.80p | 431,983 |
| Jan 24, 2025 | 51.00p | 51.80p | 50.12p | 51.00p | 177,274 |
| Jan 23, 2025 | 51.80p | 51.80p | 51.00p | 50.90p | 210,697 |
| Jan 22, 2025 | 51.00p | 52.60p | 50.50p | 51.00p | 231,677 |
| Jan 21, 2025 | 53.00p | 53.00p | 50.00p | 51.00p | 275,306 |
| Jan 20, 2025 | 53.00p | 53.84p | 51.20p | 51.20p | 330,549 |
| Jan 17, 2025 | 53.00p | 54.00p | 52.21p | 52.80p | 405,748 |
| Jan 16, 2025 | 53.00p | 54.50p | 53.00p | 53.20p | 309,619 |
| Jan 15, 2025 | 54.00p | 54.50p | 53.36p | 53.60p | 110,451 |
| Jan 14, 2025 | 53.80p | 54.35p | 53.00p | 53.00p | 45,325 |
| Jan 13, 2025 | 56.80p | 56.80p | 53.20p | 53.20p | 218,011 |
| Jan 10, 2025 | 55.20p | 56.40p | 54.00p | 54.80p | 216,809 |
| Jan 9, 2025 | 56.00p | 57.60p | 55.20p | 55.50p | 226,677 |
| Jan 8, 2025 | 57.00p | 57.18p | 55.40p | 55.70p | 259,234 |
| Jan 7, 2025 | 56.80p | 56.99p | 55.83p | 57.00p | 143,902 |
| Jan 6, 2025 | 56.20p | 56.97p | 55.40p | 56.80p | 216,273 |
| Jan 3, 2025 | 55.60p | 56.80p | 55.60p | 56.30p | 464,175 |
| Jan 2, 2025 | 56.00p | 56.79p | 54.88p | 56.00p | 331,674 |
| Dec 31, 2024 | 55.60p | 56.00p | 55.53p | 55.70p | 572,448 |
| Dec 30, 2024 | 55.00p | 56.00p | 53.59p | 56.00p | 198,104 |
| Dec 27, 2024 | 54.80p | 54.80p | 52.62p | 54.50p | 78,600 |
| Dec 24, 2024 | 54.80p | 54.80p | 53.60p | 53.60p | 90,370 |
| Dec 23, 2024 | 53.00p | 55.00p | 52.90p | 54.60p | 232,804 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.