Oxford Metrics Plc Historical Data - OMG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Oxford Metrics Plc (OMG)
Oxford Metrics Plc (OMG) Historical

Oxford Metrics Plc (OMG)

105.50

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.93896713615	106.5	106.5	104.5	158539	105.65483868	DE
4	1.5	1.44230769231	104	107	103.5	157209	104.9607243	DE
12	-0.5	-0.471698113208	106	114.5	96	176860	105.18036193	DE
26	24	29.4478527607	81.5	114.5	79.5	210562	98.77223796	DE
52	7.5	7.65306122449	98	121	78	273158	97.89688466	DE
156	7	7.10659898477	98.5	130.5	75	249996	100.48244345	DE
260	8	8.20512820513	97.5	130.5	71	239481	98.61558953	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	105.5	1	0.96	104.5	105.5	104.5	371430
1713285000	104.5	-2	-1.88	106.5	106.5	104.5	149263
1713198600	106.5	0	0.00	106.5	106.5	106.5	127296
1712939400	106.5	0	0.00	106.5	106.5	106.5	23000
1712853000	106.5	0	0.00	106.5	106.5	106.5	121707
1712766600	106.5	0	0.00	106.5	106.5	106.5	35467
1712680200	106.5	0	0.00	106.5	107	106.5	418005
1712593800	106.5	1	0.95	105.5	106.5	105.5	90413
1712334600	105.5	0.5	0.48	105.5	105.5	105	83251
1712248200	105	0.5	0.48	104.5	105	104.5	122104
1712161800	104.5	1	0.97	103.5	104.5	103.5	345551
1712075400	103.5	-0.5	-0.48	104	104	103.5	76267
1711647000	104	0.5	0.48	103.5	104	103.5	197021
1711560600	103.5	0	0.00	103.5	103.5	103.5	129694
1711474200	103.5	0	0.00	103.5	103.5	103.5	44900
1711387800	103.5	0	0.00	103.5	103.5	103.5	176218
1711128600	103.5	0	0.00	103.5	103.5	103.5	221152
1711042200	103.5	-0.5	-0.48	104	104	103.5	97026
1710955800	104	-0.5	-0.48	104	104	104	82751
1710869400	104.5	-0.5	-0.48	105.5	105.5	104.5	117395
1710783000	105	0	0.00	105.5	105.5	105	50700
1710523800	105	0	0.00	105.5	105.5	105	59690
1710437400	105	0	0.00	105.5	105.5	105	52306
1710351000	105	0	0.00	105.5	105.5	105	21268
1710264600	105	0	0.00	105	105.5	105	125079
1710178200	105	-1	-0.94	106	106	105	45119
1709919000	106	-0.5	-0.47	106	106	106	40729
1709832600	106.5	-0.5	-0.47	107	107	106.5	80840
1709746200	107	-1.5	-1.38	108.5	108.5	106.5	102982
1709659800	108.5	-0.5	-0.46	109	109	108.5	34881
1709573400	109	0	0.00	109	109	109	229224
1709314200	109	0.5	0.46	108.5	109.5	108.5	202214
1709227800	108.5	0.5	0.46	108	108.5	108	68016
1709141400	108	1	0.93	107	108.5	107	196248
1709055000	107	0	0.00	107	107	107	198779
1708968600	107	-1.5	-1.38	108.5	108.5	107	196791
1708709400	108.5	-0.5	-0.46	109	109	108.5	138177
1708623000	109	0	0.00	109	109	109	70490
1708536600	109	1.5	1.40	107.5	110.25	107.5	212708
1708450200	107.5	-1	-0.92	108.5	108.5	107.25	138977
1708363800	108.5	-2	-1.81	110.5	110.5	108.5	112998
1708104600	110.5	-2	-1.78	112.5	113	110.5	295883
1708018200	112.5	1.5	1.35	111	114.5	111	515664
1707931800	111	4.5	4.23	106.5	111	106.5	386399
1707845400	106.5	1.5	1.43	105	107	105	227249
1707759000	105	4	3.96	101	105	101	414778
1707499800	101	4	4.12	98	101	97.5	893211
1707413400	97	0.5	0.52	97	97	97	42486
1707327000	96.5	-1	-1.03	97.5	97.5	96	277213
1707240600	97.5	-1.5	-1.52	99	99	97.5	389814
1707154200	99	0	0.00	99	99	99	133768
1706895000	99	-2	-1.98	101	101	99	280434
1706808600	101	-2	-1.94	102.5	102.5	101	126113
1706722200	103	-3.5	-3.29	106.5	106.5	102.5	350491
1706635800	106.5	0.5	0.47	106	107	106	245197
1706549400	106	0	0.00	106	106	106	68204
1706290200	106	0	0.00	106	106	106	191398
1706203800	106	0	0.00	106	106	106	11434
1706117400	106	0	0.00	106	106	106	88110
1706031000	106	0	0.00	106	106	106	168216
1705944600	106	0.5	0.47	105.5	106	105.5	86442
1705685400	105.5	0	0.00	105.5	105.5	105.5	52846
1705599000	105.5	0	0.00	105.5	105.5	105.5	20546

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions