- Share Prices
Oxford Metrics PLC (OMG)
49.90p-0.10 (-0.21%)03 Jul 2025, 09:30
Oxford Metrics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | 49.50p | 50.26p | 49.20p | 50.00p | 458,508 |
Jul 1, 2025 | 51.80p | 51.80p | 49.51p | 49.75p | 401,603 |
Jun 30, 2025 | 50.00p | 51.54p | 50.00p | 50.00p | 334,271 |
Jun 27, 2025 | 50.80p | 50.95p | 50.00p | 50.40p | 556,536 |
Jun 26, 2025 | 50.80p | 51.43p | 50.20p | 50.20p | 423,654 |
Jun 25, 2025 | 50.40p | 51.41p | 50.17p | 51.00p | 631,920 |
Jun 24, 2025 | 50.40p | 51.00p | 50.00p | 51.00p | 1,269,456 |
Jun 23, 2025 | 50.00p | 50.79p | 49.24p | 50.40p | 419,202 |
Jun 20, 2025 | 50.00p | 50.70p | 49.20p | 50.00p | 844,891 |
Jun 19, 2025 | 49.70p | 50.60p | 49.50p | 49.70p | 418,927 |
Jun 18, 2025 | 57.00p | 57.00p | 49.15p | 50.00p | 2,881,386 |
Jun 17, 2025 | 57.20p | 59.19p | 57.20p | 57.80p | 183,703 |
Jun 16, 2025 | 57.40p | 58.79p | 57.40p | 57.80p | 299,869 |
Jun 13, 2025 | 57.40p | 58.53p | 57.40p | 58.20p | 136,708 |
Jun 12, 2025 | 57.80p | 58.79p | 57.64p | 57.80p | 403,970 |
Jun 11, 2025 | 57.40p | 59.67p | 57.40p | 58.40p | 340,255 |
Jun 10, 2025 | 59.80p | 59.80p | 57.40p | 58.20p | 478,175 |
Jun 9, 2025 | 59.80p | 59.80p | 57.58p | 58.10p | 591,016 |
Jun 6, 2025 | 58.20p | 59.80p | 57.62p | 58.20p | 233,638 |
Jun 5, 2025 | 58.20p | 59.17p | 57.88p | 58.20p | 352,903 |
Jun 4, 2025 | 58.60p | 59.79p | 57.40p | 58.60p | 274,251 |
Jun 3, 2025 | 57.40p | 59.80p | 57.40p | 59.00p | 226,980 |
Jun 2, 2025 | 59.80p | 59.80p | 57.99p | 59.60p | 123,904 |
May 30, 2025 | 59.00p | 59.59p | 58.03p | 58.60p | 178,806 |
May 29, 2025 | 58.00p | 58.52p | 57.40p | 58.00p | 402,625 |
May 28, 2025 | 60.80p | 60.80p | 57.40p | 57.80p | 463,680 |
May 27, 2025 | 60.80p | 60.80p | 59.10p | 59.20p | 274,483 |
May 23, 2025 | 60.00p | 60.50p | 59.00p | 59.60p | 242,023 |
May 22, 2025 | 60.20p | 60.74p | 59.96p | 60.30p | 160,314 |
May 21, 2025 | 61.20p | 61.60p | 60.28p | 61.10p | 161,585 |
May 20, 2025 | 61.60p | 62.99p | 60.20p | 60.60p | 277,253 |
May 19, 2025 | 61.60p | 62.80p | 61.59p | 62.40p | 221,077 |
May 16, 2025 | 58.00p | 62.79p | 57.75p | 62.40p | 677,410 |
May 15, 2025 | 59.00p | 59.00p | 57.48p | 57.80p | 95,177 |
May 14, 2025 | 57.40p | 58.72p | 57.40p | 57.90p | 155,315 |
May 13, 2025 | 57.40p | 58.31p | 57.20p | 57.20p | 507,740 |
May 12, 2025 | 58.20p | 59.50p | 57.80p | 57.80p | 672,467 |
May 9, 2025 | 56.80p | 58.20p | 55.65p | 58.20p | 542,701 |
May 8, 2025 | 55.80p | 56.42p | 55.20p | 56.30p | 315,303 |
May 7, 2025 | 56.80p | 56.82p | 55.57p | 56.30p | 213,335 |
May 6, 2025 | 52.20p | 56.80p | 51.79p | 56.80p | 445,079 |
May 2, 2025 | 53.00p | 53.00p | 52.20p | 52.60p | 67,544 |
May 1, 2025 | 52.80p | 52.80p | 51.84p | 52.00p | 57,591 |
Apr 30, 2025 | 52.00p | 52.70p | 51.60p | 52.00p | 81,330 |
Apr 29, 2025 | 50.80p | 53.00p | 50.00p | 53.00p | 575,261 |
Apr 28, 2025 | 49.80p | 51.00p | 48.80p | 51.00p | 284,067 |
Apr 25, 2025 | 48.40p | 49.80p | 47.80p | 48.95p | 671,139 |
Apr 24, 2025 | 49.00p | 49.00p | 47.50p | 48.25p | 63,262 |
Apr 23, 2025 | 47.60p | 48.86p | 47.30p | 48.00p | 323,945 |
Apr 22, 2025 | 48.00p | 49.00p | 47.30p | 47.70p | 245,658 |