1. Share Prices

  2. Oxford Metrics PLC (OMG)

56.00p+0.30 (+0.54%)02 Jan 2025, 16:34
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
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
Dec 3, 202459.00p60.00p56.96p58.20p2,616,603
Dec 2, 202464.00p65.00p60.00p60.00p537,017
Nov 29, 202462.40p65.00p62.40p62.40p125,328
Nov 28, 202464.80p64.80p62.20p62.20p191,239
Nov 27, 202464.00p64.22p62.40p64.20p268,141
Nov 26, 202463.00p64.00p62.00p62.00p193,110
Nov 25, 202465.00p65.00p63.00p63.00p212,683
Nov 22, 202465.00p65.00p63.80p63.80p134,875
Nov 21, 202464.20p65.15p63.20p63.20p59,705
Nov 20, 202463.54p66.00p63.04p64.50p60,994
Nov 19, 202465.00p66.00p63.04p64.30p175,041
Nov 18, 202464.60p66.00p63.00p63.00p223,851
Nov 15, 202463.40p66.00p63.08p64.70p148,191
Nov 14, 202464.74p65.15p64.13p64.80p98,528
Nov 13, 202466.80p67.10p63.20p64.40p501,371
Nov 12, 202466.40p67.51p66.00p67.40p424,719
Nov 11, 202464.60p67.56p64.57p67.40p625,489
Nov 8, 202465.00p65.80p64.23p65.50p391,479
Nov 7, 202461.60p65.19p61.03p64.90p523,356
Nov 6, 202460.80p62.20p60.37p61.20p1,554,351
Nov 5, 202460.40p60.80p60.00p60.40p508,403
Nov 4, 202458.80p60.40p57.43p59.40p154,749
Nov 1, 202457.00p59.00p57.00p57.00p132,731
Oct 31, 202459.80p59.80p57.00p57.00p1,913,103
Oct 30, 202454.00p59.64p54.00p59.00p387,703
Oct 29, 202457.40p57.40p54.60p55.00p1,052,792
Oct 28, 202458.20p59.20p56.44p57.00p370,250
Oct 25, 202458.60p59.20p57.70p58.20p164,939
Oct 24, 202458.00p58.80p57.20p58.90p175,539
Oct 23, 202457.80p58.20p57.20p58.00p540,501
Oct 22, 202459.00p60.22p57.90p58.00p292,098
Oct 21, 202459.00p61.80p58.20p59.20p411,154
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.