Shares Magazine
47.41p-0.24 (-0.50%)22 Apr 2025, 15:28
Oxford Metrics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 47.90p | 48.30p | 47.30p | 47.65p | 379,218 |
| Apr 16, 2025 | 47.98p | 47.98p | 47.48p | 47.65p | 80,831 |
| Apr 15, 2025 | 48.00p | 49.70p | 47.30p | 47.90p | 200,009 |
| Apr 14, 2025 | 48.00p | 49.70p | 47.64p | 47.85p | 94,838 |
| Apr 11, 2025 | 47.50p | 48.40p | 47.32p | 47.90p | 279,690 |
| Apr 10, 2025 | 48.80p | 49.30p | 47.50p | 48.25p | 487,416 |
| Apr 9, 2025 | 48.20p | 48.20p | 46.81p | 47.40p | 392,332 |
| Apr 8, 2025 | 49.00p | 49.83p | 48.00p | 48.45p | 703,518 |
| Apr 7, 2025 | 48.10p | 49.90p | 47.80p | 48.80p | 471,331 |
| Apr 4, 2025 | 50.60p | 54.00p | 47.80p | 48.30p | 711,658 |
| Apr 3, 2025 | 52.00p | 52.11p | 49.20p | 49.20p | 401,001 |
| Apr 2, 2025 | 53.20p | 54.40p | 52.20p | 52.60p | 181,441 |
| Apr 1, 2025 | 52.60p | 53.66p | 52.60p | 52.90p | 76,555 |
| Mar 31, 2025 | 53.20p | 54.60p | 53.20p | 53.80p | 383,803 |
| Mar 28, 2025 | 54.60p | 54.60p | 53.53p | 54.10p | 507,453 |
| Mar 27, 2025 | 53.80p | 54.80p | 52.24p | 53.80p | 174,119 |
| Mar 26, 2025 | 53.60p | 53.70p | 52.83p | 53.70p | 231,605 |
| Mar 25, 2025 | 54.80p | 54.80p | 53.40p | 53.80p | 141,786 |
| Mar 24, 2025 | 52.80p | 54.60p | 52.00p | 54.10p | 487,033 |
| Mar 21, 2025 | 51.80p | 52.07p | 51.52p | 51.80p | 102,933 |
| Mar 20, 2025 | 52.00p | 52.80p | 51.80p | 52.20p | 161,166 |
| Mar 19, 2025 | 51.20p | 52.40p | 51.20p | 52.00p | 169,097 |
| Mar 18, 2025 | 50.60p | 51.82p | 50.60p | 51.40p | 333,915 |
| Mar 17, 2025 | 50.93p | 51.72p | 50.93p | 51.70p | 304,864 |
| Mar 14, 2025 | 50.20p | 51.60p | 50.00p | 51.00p | 230,168 |
| Mar 13, 2025 | 52.00p | 52.00p | 49.80p | 50.35p | 560,147 |
| Mar 12, 2025 | 51.20p | 52.47p | 51.20p | 51.60p | 159,987 |
| Mar 11, 2025 | 51.60p | 52.40p | 51.20p | 52.00p | 383,705 |
| Mar 10, 2025 | 53.00p | 54.37p | 51.00p | 51.20p | 330,244 |
| Mar 7, 2025 | 53.80p | 53.80p | 52.80p | 52.80p | 316,786 |
| Mar 6, 2025 | 54.00p | 54.00p | 52.78p | 53.80p | 243,215 |
| 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 |
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 | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |