1. Share Prices

  2. Oxford Metrics PLC (OMG)

57.40p+0.40 (+0.70%)14 Feb 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Metrics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202557.80p57.80p56.70p57.40p150,714
Feb 13, 202553.80p57.80p53.36p57.00p707,471
Feb 12, 202551.60p53.80p51.40p53.70p339,629
Feb 11, 202553.40p53.60p52.00p52.80p344,793
Feb 10, 202551.00p53.60p49.61p53.40p503,066
Feb 7, 202550.60p50.80p49.20p49.20p412,446
Feb 6, 202549.60p50.00p48.50p49.00p515,429
Feb 5, 202550.00p50.00p48.30p48.50p227,098
Feb 4, 202549.60p50.00p48.40p49.20p492,950
Feb 3, 202549.20p49.77p48.28p49.65p191,174
Jan 31, 202549.00p49.90p48.16p49.45p428,519
Jan 30, 202549.00p49.59p48.52p48.55p686,778
Jan 29, 202551.00p51.00p48.95p49.25p400,867
Jan 28, 202550.60p50.80p49.57p49.90p368,347
Jan 27, 202553.00p53.00p49.50p49.80p431,983
Jan 24, 202551.00p51.80p50.12p51.00p177,274
Jan 23, 202551.80p51.80p51.00p50.90p210,697
Jan 22, 202551.00p52.60p50.50p51.00p231,677
Jan 21, 202553.00p53.00p50.00p51.00p275,306
Jan 20, 202553.00p53.84p51.20p51.20p330,549
Jan 17, 202553.00p54.00p52.21p52.80p405,748
Jan 16, 202553.00p54.50p53.00p53.20p309,619
Jan 15, 202554.00p54.50p53.36p53.60p110,451
Jan 14, 202553.80p54.35p53.00p53.00p45,325
Jan 13, 202556.80p56.80p53.20p53.20p218,011
Jan 10, 202555.20p56.40p54.00p54.80p216,809
Jan 9, 202556.00p57.60p55.20p55.50p226,677
Jan 8, 202557.00p57.18p55.40p55.70p259,234
Jan 7, 202556.80p56.99p55.83p57.00p143,902
Jan 6, 202556.20p56.97p55.40p56.80p216,273
Jan 3, 202555.60p56.80p55.60p56.30p464,175
Jan 2, 202556.00p56.79p54.88p56.00p331,674
Dec 31, 202455.60p56.00p55.53p55.70p572,448
Dec 30, 202455.00p56.00p53.59p56.00p198,104
Dec 27, 202454.80p54.80p52.62p54.50p78,600
Dec 24, 202454.80p54.80p53.60p53.60p90,370
Dec 23, 202453.00p55.00p52.90p54.60p232,804
Dec 20, 202453.00p54.80p52.06p52.80p472,235
Dec 19, 202453.00p55.09p51.60p52.00p605,731
Dec 18, 202456.20p57.50p53.80p53.80p539,505
Dec 17, 202457.00p58.31p56.16p56.20p174,904
Dec 16, 202457.20p58.80p57.01p57.20p458,384
Dec 13, 202458.31p58.80p57.40p58.00p608,076
Dec 12, 202458.00p58.00p55.40p57.90p886,507
Dec 11, 202459.80p60.56p58.60p59.50p689,439
Dec 10, 202460.00p60.80p59.40p59.60p680,591
Dec 9, 202461.00p61.00p59.00p59.00p796,983
Dec 6, 202459.00p61.20p59.00p60.60p685,320
Dec 5, 202461.00p61.80p60.00p61.00p478,067
Dec 4, 202459.00p60.61p58.20p60.20p1,000,095
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.