49.90p-0.10 (-0.21%)03 Jul 2025, 09:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Metrics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 202549.50p50.26p49.20p50.00p458,508
Jul 1, 202551.80p51.80p49.51p49.75p401,603
Jun 30, 202550.00p51.54p50.00p50.00p334,271
Jun 27, 202550.80p50.95p50.00p50.40p556,536
Jun 26, 202550.80p51.43p50.20p50.20p423,654
Jun 25, 202550.40p51.41p50.17p51.00p631,920
Jun 24, 202550.40p51.00p50.00p51.00p1,269,456
Jun 23, 202550.00p50.79p49.24p50.40p419,202
Jun 20, 202550.00p50.70p49.20p50.00p844,891
Jun 19, 202549.70p50.60p49.50p49.70p418,927
Jun 18, 202557.00p57.00p49.15p50.00p2,881,386
Jun 17, 202557.20p59.19p57.20p57.80p183,703
Jun 16, 202557.40p58.79p57.40p57.80p299,869
Jun 13, 202557.40p58.53p57.40p58.20p136,708
Jun 12, 202557.80p58.79p57.64p57.80p403,970
Jun 11, 202557.40p59.67p57.40p58.40p340,255
Jun 10, 202559.80p59.80p57.40p58.20p478,175
Jun 9, 202559.80p59.80p57.58p58.10p591,016
Jun 6, 202558.20p59.80p57.62p58.20p233,638
Jun 5, 202558.20p59.17p57.88p58.20p352,903
Jun 4, 202558.60p59.79p57.40p58.60p274,251
Jun 3, 202557.40p59.80p57.40p59.00p226,980
Jun 2, 202559.80p59.80p57.99p59.60p123,904
May 30, 202559.00p59.59p58.03p58.60p178,806
May 29, 202558.00p58.52p57.40p58.00p402,625
May 28, 202560.80p60.80p57.40p57.80p463,680
May 27, 202560.80p60.80p59.10p59.20p274,483
May 23, 202560.00p60.50p59.00p59.60p242,023
May 22, 202560.20p60.74p59.96p60.30p160,314
May 21, 202561.20p61.60p60.28p61.10p161,585
May 20, 202561.60p62.99p60.20p60.60p277,253
May 19, 202561.60p62.80p61.59p62.40p221,077
May 16, 202558.00p62.79p57.75p62.40p677,410
May 15, 202559.00p59.00p57.48p57.80p95,177
May 14, 202557.40p58.72p57.40p57.90p155,315
May 13, 202557.40p58.31p57.20p57.20p507,740
May 12, 202558.20p59.50p57.80p57.80p672,467
May 9, 202556.80p58.20p55.65p58.20p542,701
May 8, 202555.80p56.42p55.20p56.30p315,303
May 7, 202556.80p56.82p55.57p56.30p213,335
May 6, 202552.20p56.80p51.79p56.80p445,079
May 2, 202553.00p53.00p52.20p52.60p67,544
May 1, 202552.80p52.80p51.84p52.00p57,591
Apr 30, 202552.00p52.70p51.60p52.00p81,330
Apr 29, 202550.80p53.00p50.00p53.00p575,261
Apr 28, 202549.80p51.00p48.80p51.00p284,067
Apr 25, 202548.40p49.80p47.80p48.95p671,139
Apr 24, 202549.00p49.00p47.50p48.25p63,262
Apr 23, 202547.60p48.86p47.30p48.00p323,945
Apr 22, 202548.00p49.00p47.30p47.70p245,658
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00