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)

106.50

0.50

(0.47%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.91387559809	104.5	106.5	104.5	150407	105.52375089	DE
4	3	2.89855072464	103.5	107	103.5	148393	105.33917705	DE
12	0	0	106.5	114.5	96	174521	105.14023193	DE
26	25.5	31.4814814815	81	114.5	81	208881	99.27425414	DE
52	8.5	8.67346938776	98	121	78	266399	97.93688622	DE
156	8.5	8.67346938776	98	130.5	75	250018	100.50027584	DE
260	9	9.23076923077	97.5	130.5	71	239050	98.62548575	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	106	0.5	0.47	105.5	106	105.5	35723
1713803400	105.5	0	0.00	105.5	105.5	105.5	260025
1713544200	105.5	0	0.00	105.5	105.75	105.5	72746
1713457800	105.5	0	0.00	105.5	105.75	105.5	12111
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

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