LSE - Delayed Quote GBp
Oxford Metrics plc (OMG.L)
52.72
+0.72
+(1.38%)
As of 2:15:39 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 52.65 | 52.79 | 52.35 | 52.72 | 52.72 | 39,216 |
| May 1, 2025 | 52.80 | 52.80 | 51.84 | 52.00 | 52.00 | 57,591 |
| Apr 30, 2025 | 52.00 | 52.70 | 51.60 | 52.00 | 52.00 | 81,330 |
| Apr 29, 2025 | 50.80 | 53.00 | 50.00 | 53.00 | 53.00 | 575,261 |
| Apr 28, 2025 | 49.80 | 51.00 | 48.80 | 51.00 | 51.00 | 284,067 |
| Apr 25, 2025 | 48.40 | 49.80 | 47.80 | 48.95 | 48.95 | 671,139 |
| Apr 24, 2025 | 49.00 | 49.00 | 47.50 | 48.25 | 48.25 | 63,262 |
| Apr 23, 2025 | 47.60 | 48.86 | 47.30 | 48.00 | 48.00 | 323,945 |
| Apr 22, 2025 | 48.00 | 49.00 | 47.30 | 47.70 | 47.70 | 245,658 |
| Apr 17, 2025 | 47.90 | 48.30 | 47.30 | 47.65 | 47.65 | 379,218 |
| Apr 16, 2025 | 47.98 | 47.98 | 47.47 | 47.65 | 47.65 | 80,831 |
| Apr 15, 2025 | 48.00 | 49.70 | 47.30 | 47.90 | 47.90 | 200,009 |
| Apr 14, 2025 | 48.00 | 49.70 | 47.64 | 47.85 | 47.85 | 94,838 |
| Apr 11, 2025 | 47.50 | 48.40 | 47.32 | 47.90 | 47.90 | 279,690 |
| Apr 10, 2025 | 48.80 | 49.30 | 47.50 | 48.25 | 48.25 | 487,416 |
| Apr 9, 2025 | 48.20 | 48.20 | 46.81 | 47.40 | 47.40 | 392,332 |
| Apr 8, 2025 | 49.00 | 49.83 | 48.00 | 48.45 | 48.45 | 703,518 |
| Apr 7, 2025 | 48.10 | 49.90 | 47.80 | 48.80 | 48.80 | 471,331 |
| Apr 4, 2025 | 50.60 | 54.00 | 47.80 | 48.30 | 48.30 | 711,658 |
| Apr 3, 2025 | 52.00 | 52.11 | 49.20 | 49.20 | 49.20 | 401,001 |
| Apr 2, 2025 | 53.20 | 54.40 | 52.20 | 52.60 | 52.60 | 181,441 |
| Apr 1, 2025 | 52.60 | 53.66 | 52.60 | 52.90 | 52.90 | 76,555 |
| Mar 31, 2025 | 53.20 | 54.60 | 53.20 | 53.80 | 53.80 | 383,803 |
| Mar 28, 2025 | 54.60 | 54.60 | 53.53 | 54.10 | 54.10 | 507,453 |
| Mar 27, 2025 | 53.80 | 54.80 | 52.24 | 53.80 | 53.80 | 174,119 |
| Mar 26, 2025 | 53.60 | 53.70 | 52.83 | 53.70 | 53.70 | 231,605 |
| Mar 25, 2025 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | 141,786 |
| Mar 24, 2025 | 52.80 | 54.60 | 52.00 | 54.10 | 54.10 | 487,033 |
| Mar 21, 2025 | 51.80 | 52.07 | 51.52 | 51.80 | 51.80 | 102,933 |
| Mar 20, 2025 | 52.00 | 52.80 | 51.80 | 52.20 | 52.20 | 161,166 |
| Mar 19, 2025 | 51.20 | 52.40 | 51.20 | 52.00 | 52.00 | 169,097 |
| Mar 18, 2025 | 50.60 | 51.82 | 50.60 | 51.40 | 51.40 | 333,915 |
| Mar 17, 2025 | 50.93 | 51.72 | 50.93 | 51.70 | 51.70 | 304,864 |
| Mar 14, 2025 | 50.20 | 51.60 | 50.00 | 51.00 | 51.00 | 230,168 |
| Mar 13, 2025 | 52.00 | 52.00 | 49.80 | 50.35 | 50.35 | 560,147 |
| Mar 12, 2025 | 51.20 | 52.47 | 51.20 | 51.60 | 51.60 | 159,987 |
| Mar 11, 2025 | 51.60 | 52.40 | 51.20 | 52.00 | 52.00 | 383,705 |
| Mar 10, 2025 | 53.00 | 54.37 | 51.00 | 51.20 | 51.20 | 330,244 |
| Mar 7, 2025 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | 316,786 |
| Mar 6, 2025 | 54.00 | 54.00 | 52.78 | 53.80 | 53.80 | 243,215 |
| Mar 5, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 434,936 |
| Mar 4, 2025 | 54.40 | 55.80 | 53.03 | 53.40 | 53.40 | 282,125 |
| Mar 3, 2025 | 56.00 | 56.20 | 54.00 | 54.00 | 54.00 | 297,916 |
| Feb 28, 2025 | 54.00 | 56.20 | 54.00 | 56.00 | 56.00 | 212,519 |
| Feb 27, 2025 | 55.40 | 55.80 | 54.00 | 54.50 | 54.50 | 161,482 |
| Feb 26, 2025 | 54.40 | 55.20 | 54.35 | 55.30 | 55.30 | 215,163 |
| Feb 25, 2025 | 54.00 | 54.59 | 53.42 | 53.60 | 53.60 | 307,029 |
| Feb 24, 2025 | 54.00 | 54.00 | 52.20 | 53.20 | 53.20 | 300,150 |
| Feb 21, 2025 | 53.00 | 53.15 | 51.85 | 52.50 | 52.50 | 405,625 |
| Feb 20, 2025 | 52.40 | 53.80 | 51.40 | 51.70 | 51.70 | 460,191 |
| Feb 19, 2025 | 55.40 | 57.00 | 52.20 | 52.20 | 52.20 | 698,083 |
| Feb 18, 2025 | 57.80 | 57.80 | 54.00 | 55.00 | 55.00 | 417,910 |
| Feb 17, 2025 | 57.20 | 57.80 | 56.50 | 56.50 | 56.50 | 400,875 |
| Feb 14, 2025 | 57.80 | 57.80 | 56.70 | 57.40 | 57.40 | 150,714 |
| Feb 13, 2025 | 53.80 | 57.80 | 53.36 | 57.00 | 57.00 | 707,471 |
| Feb 12, 2025 | 51.60 | 53.80 | 51.40 | 53.70 | 53.70 | 339,629 |
| Feb 11, 2025 | 53.40 | 53.60 | 52.00 | 52.80 | 52.80 | 344,793 |
| Feb 10, 2025 | 51.00 | 53.60 | 49.61 | 53.40 | 53.40 | 503,066 |
| Feb 7, 2025 | 50.60 | 50.80 | 49.20 | 49.20 | 49.20 | 412,446 |
| Feb 6, 2025 | 49.60 | 50.00 | 48.50 | 49.00 | 49.00 | 515,429 |
| Feb 5, 2025 | 50.00 | 50.00 | 48.30 | 48.50 | 48.50 | 227,098 |
| Feb 4, 2025 | 49.60 | 50.00 | 48.40 | 49.20 | 49.20 | 492,950 |
| Feb 3, 2025 | 49.20 | 49.78 | 48.28 | 49.65 | 49.65 | 191,174 |
| Jan 31, 2025 | 49.00 | 49.90 | 48.16 | 49.45 | 49.45 | 428,519 |
| Jan 30, 2025 | 49.00 | 49.59 | 48.53 | 48.55 | 48.55 | 686,778 |
| Jan 29, 2025 | 51.00 | 51.00 | 48.95 | 49.25 | 49.25 | 400,867 |
| Jan 28, 2025 | 50.60 | 50.80 | 49.57 | 49.90 | 49.90 | 368,347 |
| Jan 27, 2025 | 53.00 | 53.00 | 49.50 | 49.80 | 49.80 | 431,983 |
| Jan 24, 2025 | 51.00 | 51.80 | 50.12 | 51.00 | 51.00 | 177,274 |
| Jan 23, 2025 | 51.80 | 51.80 | 51.00 | 50.90 | 50.90 | 210,697 |
| Jan 22, 2025 | 51.00 | 52.60 | 50.50 | 51.00 | 51.00 | 231,677 |
| Jan 21, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 275,306 |
| Jan 20, 2025 | 53.00 | 53.84 | 51.20 | 51.20 | 51.20 | 330,549 |
| Jan 17, 2025 | 53.00 | 54.00 | 52.21 | 52.80 | 52.80 | 405,748 |
| Jan 16, 2025 | 53.00 | 54.50 | 53.00 | 53.20 | 53.20 | 309,619 |
| Jan 15, 2025 | 54.00 | 54.50 | 53.35 | 53.60 | 53.60 | 110,451 |
| Jan 14, 2025 | 53.80 | 54.35 | 53.00 | 53.00 | 53.00 | 45,325 |
| Jan 13, 2025 | 56.80 | 56.80 | 53.20 | 53.20 | 53.20 | 218,011 |
| Jan 10, 2025 | 55.20 | 56.40 | 54.00 | 54.80 | 54.80 | 216,809 |
| Jan 9, 2025 | 56.00 | 57.60 | 55.20 | 55.50 | 55.50 | 226,677 |
| Jan 8, 2025 | 57.00 | 57.18 | 55.40 | 55.70 | 55.70 | 259,234 |
| Jan 7, 2025 | 56.80 | 56.99 | 55.83 | 57.00 | 57.00 | 143,902 |
| Jan 6, 2025 | 56.20 | 56.97 | 55.40 | 56.80 | 56.80 | 216,273 |
| Jan 3, 2025 | 55.60 | 56.80 | 55.60 | 56.30 | 56.30 | 464,175 |
| Jan 2, 2025 | 56.00 | 56.79 | 54.88 | 56.00 | 56.00 | 331,674 |
| Dec 31, 2024 | 55.60 | 56.00 | 55.53 | 55.70 | 55.70 | 572,448 |
| Dec 30, 2024 | 55.00 | 56.00 | 53.60 | 56.00 | 56.00 | 198,104 |
| Dec 27, 2024 | 54.80 | 54.80 | 52.62 | 54.50 | 54.50 | 78,600 |
| Dec 24, 2024 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | 90,370 |
| Dec 23, 2024 | 53.00 | 55.00 | 52.90 | 54.60 | 54.60 | 232,804 |
| Dec 20, 2024 | 53.00 | 54.80 | 52.06 | 52.80 | 52.80 | 472,235 |
| Dec 19, 2024 | 53.00 | 55.09 | 51.60 | 52.00 | 52.00 | 605,731 |
| Dec 18, 2024 | 56.20 | 57.50 | 53.80 | 53.80 | 53.80 | 539,505 |
| Dec 17, 2024 | 57.00 | 58.31 | 56.16 | 56.20 | 56.20 | 174,904 |
| Dec 16, 2024 | 57.20 | 58.80 | 57.01 | 57.20 | 57.20 | 458,384 |
| Dec 13, 2024 | 58.31 | 58.80 | 57.40 | 58.00 | 58.00 | 608,076 |
| Dec 12, 2024 | 3.25 Dividend | |||||
| Dec 12, 2024 | 58.00 | 58.00 | 55.40 | 57.90 | 57.90 | 886,507 |
| Dec 11, 2024 | 59.80 | 60.56 | 58.60 | 59.50 | 59.47 | 689,439 |
| Dec 10, 2024 | 60.00 | 60.80 | 59.40 | 59.60 | 59.57 | 680,591 |
| Dec 9, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 58.97 | 796,983 |
| Dec 6, 2024 | 59.00 | 61.20 | 59.00 | 60.60 | 60.57 | 685,320 |
| Dec 5, 2024 | 61.00 | 61.80 | 60.00 | 61.00 | 60.97 | 478,067 |
| Dec 4, 2024 | 59.00 | 60.61 | 58.20 | 60.20 | 60.17 | 1,000,095 |
| Dec 3, 2024 | 59.00 | 60.00 | 56.96 | 58.20 | 58.17 | 2,616,603 |
| Dec 2, 2024 | 64.00 | 65.00 | 60.00 | 60.00 | 59.97 | 537,017 |
| Nov 29, 2024 | 62.40 | 65.00 | 62.40 | 62.40 | 62.37 | 125,328 |
| Nov 28, 2024 | 64.80 | 64.80 | 62.20 | 62.20 | 62.17 | 191,239 |
| Nov 27, 2024 | 64.00 | 64.22 | 62.40 | 64.20 | 64.16 | 268,141 |
| Nov 26, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 61.97 | 193,110 |
| Nov 25, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 62.97 | 212,683 |
| Nov 22, 2024 | 65.00 | 65.00 | 63.80 | 63.80 | 63.77 | 134,875 |
| Nov 21, 2024 | 64.20 | 65.15 | 63.20 | 63.20 | 63.17 | 59,705 |
| Nov 20, 2024 | 63.54 | 66.00 | 63.04 | 64.50 | 64.46 | 60,994 |
| Nov 19, 2024 | 65.00 | 66.00 | 63.04 | 64.30 | 64.26 | 175,041 |
| Nov 18, 2024 | 64.60 | 66.00 | 63.00 | 63.00 | 62.97 | 223,851 |
| Nov 15, 2024 | 63.40 | 66.00 | 63.08 | 64.70 | 64.66 | 148,191 |
| Nov 14, 2024 | 64.74 | 65.15 | 64.13 | 64.80 | 64.76 | 98,528 |
| Nov 13, 2024 | 66.80 | 67.10 | 63.20 | 64.40 | 64.36 | 501,371 |
| Nov 12, 2024 | 66.40 | 67.51 | 66.00 | 67.40 | 67.36 | 424,719 |
| Nov 11, 2024 | 64.60 | 67.56 | 64.57 | 67.40 | 67.36 | 625,489 |
| Nov 8, 2024 | 65.00 | 65.80 | 64.23 | 65.50 | 65.46 | 391,479 |
| Nov 7, 2024 | 61.60 | 65.19 | 61.03 | 64.90 | 64.86 | 523,356 |
| Nov 6, 2024 | 60.80 | 62.20 | 60.37 | 61.20 | 61.17 | 1,554,351 |
| Nov 5, 2024 | 60.40 | 60.80 | 60.00 | 60.40 | 60.37 | 508,403 |
| Nov 4, 2024 | 58.80 | 60.40 | 57.43 | 59.40 | 59.37 | 154,749 |
| Nov 1, 2024 | 57.00 | 59.00 | 57.00 | 57.00 | 56.97 | 132,731 |
| Oct 31, 2024 | 59.80 | 59.80 | 57.00 | 57.00 | 56.97 | 1,913,103 |
| Oct 30, 2024 | 54.00 | 59.64 | 54.00 | 59.00 | 58.97 | 387,703 |
| Oct 29, 2024 | 57.40 | 57.40 | 54.60 | 55.00 | 54.97 | 1,052,792 |
| Oct 28, 2024 | 58.20 | 59.20 | 56.44 | 57.00 | 56.97 | 370,250 |
| Oct 25, 2024 | 58.60 | 59.20 | 57.70 | 58.20 | 58.17 | 164,939 |
| Oct 24, 2024 | 58.00 | 59.00 | 57.20 | 58.80 | 58.77 | 175,539 |
| Oct 23, 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 57.97 | 540,501 |
| Oct 22, 2024 | 59.00 | 60.22 | 57.90 | 58.00 | 57.97 | 292,098 |
| Oct 21, 2024 | 59.00 | 61.80 | 58.20 | 59.20 | 59.17 | 411,154 |
| Oct 18, 2024 | 59.00 | 60.00 | 58.40 | 59.20 | 59.17 | 430,222 |
| Oct 17, 2024 | 59.60 | 60.40 | 58.60 | 58.80 | 58.77 | 334,592 |
| Oct 16, 2024 | 59.60 | 60.60 | 59.00 | 59.20 | 59.17 | 238,641 |
| Oct 15, 2024 | 59.20 | 60.80 | 59.20 | 59.60 | 59.57 | 598,420 |
| Oct 14, 2024 | 61.80 | 61.80 | 59.02 | 60.40 | 60.37 | 388,345 |
| Oct 11, 2024 | 59.00 | 61.78 | 57.98 | 61.00 | 60.97 | 2,714,676 |
| Oct 10, 2024 | 56.60 | 57.10 | 56.00 | 57.00 | 56.97 | 505,033 |
| Oct 9, 2024 | 57.40 | 57.96 | 55.12 | 56.00 | 55.97 | 264,393 |
| Oct 8, 2024 | 58.00 | 58.12 | 56.32 | 57.40 | 57.37 | 265,021 |
| Oct 7, 2024 | 59.00 | 59.00 | 57.85 | 58.40 | 58.37 | 268,552 |
| Oct 4, 2024 | 58.40 | 59.20 | 58.00 | 58.30 | 58.27 | 168,936 |
| Oct 3, 2024 | 59.00 | 59.39 | 58.08 | 58.40 | 58.37 | 428,631 |
| Oct 2, 2024 | 58.00 | 59.85 | 57.40 | 58.60 | 58.57 | 276,125 |
| Oct 1, 2024 | 58.80 | 61.00 | 58.00 | 59.60 | 59.57 | 205,105 |
| Sep 30, 2024 | 60.00 | 60.12 | 59.11 | 60.00 | 59.97 | 571,794 |
| Sep 27, 2024 | 60.40 | 61.85 | 58.20 | 58.40 | 58.37 | 456,113 |
| Sep 26, 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 59.97 | 363,353 |
| Sep 25, 2024 | 60.00 | 61.69 | 58.20 | 59.20 | 59.17 | 536,162 |
| Sep 24, 2024 | 65.00 | 65.00 | 58.11 | 59.20 | 59.17 | 1,940,366 |
| Sep 23, 2024 | 59.00 | 65.00 | 55.00 | 62.40 | 62.37 | 5,786,252 |
| Sep 20, 2024 | 80.00 | 80.00 | 79.00 | 79.20 | 79.16 | 357,835 |
| Sep 19, 2024 | 80.00 | 80.35 | 79.80 | 79.50 | 79.46 | 159,000 |
| Sep 18, 2024 | 80.00 | 80.15 | 79.60 | 79.80 | 79.76 | 169,656 |
| Sep 17, 2024 | 79.00 | 81.04 | 79.00 | 79.00 | 78.96 | 97,770 |
| Sep 16, 2024 | 80.00 | 81.04 | 79.47 | 80.00 | 79.96 | 169,388 |
| Sep 13, 2024 | 80.00 | 81.04 | 79.00 | 80.00 | 79.96 | 264,497 |
| Sep 12, 2024 | 76.00 | 80.00 | 75.88 | 79.00 | 78.96 | 269,705 |
| Sep 11, 2024 | 76.00 | 78.09 | 75.13 | 77.00 | 76.96 | 706,224 |
| Sep 10, 2024 | 78.40 | 78.40 | 74.00 | 76.00 | 75.96 | 575,209 |
| Sep 9, 2024 | 78.60 | 79.11 | 77.90 | 78.60 | 78.56 | 104,979 |
| Sep 6, 2024 | 80.00 | 80.42 | 77.64 | 78.30 | 78.26 | 473,317 |
| Sep 5, 2024 | 82.00 | 82.00 | 79.17 | 80.20 | 80.16 | 393,658 |
| Sep 4, 2024 | 81.00 | 84.00 | 80.44 | 81.80 | 81.76 | 162,689 |
| Sep 3, 2024 | 81.40 | 83.79 | 80.47 | 81.00 | 80.96 | 90,765 |
| Sep 2, 2024 | 82.50 | 82.97 | 81.30 | 82.00 | 81.96 | 177,086 |
| Aug 30, 2024 | 83.50 | 83.07 | 81.15 | 82.50 | 82.45 | 2,091,131 |
| Aug 29, 2024 | 83.50 | 83.92 | 83.00 | 83.50 | 83.45 | 178,486 |
| Aug 28, 2024 | 84.00 | 84.00 | 83.00 | 83.50 | 83.45 | 291,476 |
| Aug 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 83.95 | 249,700 |
| Aug 23, 2024 | 84.00 | 84.93 | 84.00 | 84.50 | 84.45 | 57,253 |
| Aug 22, 2024 | 84.50 | 85.00 | 84.00 | 84.50 | 84.45 | 215,321 |
| Aug 21, 2024 | 85.50 | 86.00 | 84.00 | 84.50 | 84.45 | 66,257 |
| Aug 20, 2024 | 85.50 | 86.00 | 84.82 | 85.50 | 85.45 | 81,704 |
| Aug 19, 2024 | 85.50 | 85.99 | 85.00 | 85.50 | 85.45 | 107,679 |
| Aug 16, 2024 | 84.50 | 85.50 | 84.26 | 85.50 | 85.45 | 171,534 |
| Aug 15, 2024 | 86.50 | 86.34 | 84.05 | 84.50 | 84.45 | 491,823 |
| Aug 14, 2024 | 86.50 | 87.00 | 86.00 | 86.50 | 86.45 | 145,851 |
| Aug 13, 2024 | 88.50 | 87.70 | 86.00 | 87.00 | 86.95 | 534,458 |
| Aug 12, 2024 | 88.50 | 89.90 | 87.00 | 88.50 | 88.45 | 231,887 |
| Aug 9, 2024 | 89.00 | 88.67 | 87.15 | 88.50 | 88.45 | 133,240 |
| Aug 8, 2024 | 89.00 | 90.47 | 88.00 | 89.00 | 88.95 | 279,596 |
| Aug 7, 2024 | 88.00 | 90.00 | 87.00 | 88.50 | 88.45 | 628,400 |
| Aug 6, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 87.95 | 211,194 |
| Aug 5, 2024 | 90.50 | 90.10 | 86.00 | 88.00 | 87.95 | 278,677 |
| Aug 2, 2024 | 89.50 | 90.80 | 89.15 | 90.50 | 90.45 | 116,072 |
| Aug 1, 2024 | 92.00 | 92.00 | 89.01 | 89.50 | 89.45 | 526,238 |
| Jul 31, 2024 | 92.00 | 92.50 | 91.00 | 92.00 | 91.95 | 212,603 |
| Jul 30, 2024 | 92.00 | 92.50 | 91.00 | 92.00 | 91.95 | 102,030 |
| Jul 29, 2024 | 94.50 | 94.00 | 91.00 | 92.00 | 91.95 | 253,471 |
| Jul 26, 2024 | 95.50 | 95.05 | 93.25 | 94.50 | 94.45 | 103,955 |
| Jul 25, 2024 | 96.00 | 96.00 | 95.00 | 95.50 | 95.45 | 59,203 |
| Jul 24, 2024 | 96.50 | 96.99 | 95.20 | 96.00 | 95.95 | 227,643 |
| Jul 23, 2024 | 96.50 | 96.50 | 96.00 | 96.50 | 96.45 | 80,619 |
| Jul 22, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.45 | 137,727 |
| Jul 19, 2024 | 98.00 | 96.68 | 96.00 | 96.50 | 96.45 | 52,056 |
| Jul 18, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.45 | 200,763 |
| Jul 17, 2024 | 97.00 | 97.00 | 96.00 | 96.50 | 96.45 | 150,942 |
| Jul 16, 2024 | 97.00 | 98.30 | 96.00 | 97.00 | 96.95 | 152,066 |
| Jul 15, 2024 | 97.50 | 98.96 | 96.02 | 97.00 | 96.95 | 133,916 |
| Jul 12, 2024 | 97.50 | 98.96 | 96.00 | 96.00 | 95.95 | 163,831 |
| Jul 11, 2024 | 97.00 | 97.90 | 96.00 | 97.50 | 97.45 | 150,920 |
| Jul 10, 2024 | 97.50 | 98.99 | 96.55 | 97.00 | 96.95 | 58,721 |
| Jul 9, 2024 | 97.00 | 98.99 | 96.50 | 97.50 | 97.45 | 74,341 |
| Jul 8, 2024 | 97.50 | 99.00 | 96.31 | 97.00 | 96.95 | 231,932 |
| Jul 5, 2024 | 98.50 | 98.65 | 96.48 | 97.50 | 97.45 | 638,963 |
| Jul 4, 2024 | 98.50 | 98.93 | 98.00 | 98.50 | 98.45 | 123,090 |
| Jul 3, 2024 | 98.50 | 99.56 | 98.00 | 98.50 | 98.45 | 78,891 |
| Jul 2, 2024 | 99.00 | 100.00 | 98.00 | 98.50 | 98.45 | 209,948 |
| Jul 1, 2024 | 100.00 | 100.50 | 98.25 | 99.00 | 98.95 | 563,325 |
| Jun 28, 2024 | 99.50 | 100.99 | 98.15 | 100.00 | 99.95 | 122,732 |
| Jun 27, 2024 | 100.00 | 100.70 | 99.03 | 99.50 | 99.45 | 152,497 |
| Jun 26, 2024 | 101.00 | 100.50 | 99.02 | 100.00 | 99.95 | 82,890 |
| Jun 25, 2024 | 101.00 | 101.80 | 98.25 | 101.00 | 100.94 | 172,143 |
| Jun 24, 2024 | 102.00 | 103.00 | 100.22 | 101.00 | 100.94 | 176,002 |
| Jun 21, 2024 | 104.50 | 105.97 | 100.90 | 102.00 | 101.94 | 263,371 |
| Jun 20, 2024 | 104.50 | 105.00 | 103.00 | 104.50 | 104.44 | 90,515 |
| Jun 19, 2024 | 105.50 | 106.97 | 104.00 | 105.50 | 105.44 | 126,245 |
| Jun 18, 2024 | 102.50 | 107.00 | 103.64 | 105.50 | 105.44 | 761,677 |
| Jun 17, 2024 | 99.00 | 103.80 | 98.33 | 102.00 | 101.94 | 208,613 |
| Jun 14, 2024 | 99.50 | 100.00 | 98.33 | 99.00 | 98.95 | 148,273 |
| Jun 13, 2024 | 99.00 | 101.40 | 98.00 | 99.50 | 99.45 | 738,909 |
| Jun 12, 2024 | 97.50 | 99.53 | 97.26 | 99.00 | 98.95 | 849,697 |
| Jun 11, 2024 | 113.00 | 112.44 | 96.81 | 99.00 | 98.95 | 1,128,017 |
| Jun 10, 2024 | 113.00 | 113.80 | 111.08 | 113.00 | 112.94 | 58,590 |
| Jun 7, 2024 | 113.00 | 113.90 | 111.00 | 113.00 | 112.94 | 57,476 |
| Jun 6, 2024 | 112.50 | 115.00 | 112.00 | 113.00 | 112.94 | 76,910 |
| Jun 5, 2024 | 110.50 | 112.00 | 110.00 | 112.50 | 112.44 | 90,905 |
| Jun 4, 2024 | 110.50 | 111.55 | 110.00 | 110.50 | 110.44 | 85,406 |
| Jun 3, 2024 | 110.00 | 111.00 | 109.75 | 110.50 | 110.44 | 206,273 |
| May 31, 2024 | 110.00 | 110.49 | 109.50 | 110.00 | 109.94 | 110,919 |
| May 30, 2024 | 110.00 | 110.27 | 109.00 | 110.00 | 109.94 | 66,087 |
| May 29, 2024 | 110.00 | 110.37 | 109.36 | 110.00 | 109.94 | 125,971 |
| May 28, 2024 | 109.50 | 110.50 | 109.25 | 110.00 | 109.94 | 104,266 |
| May 24, 2024 | 109.50 | 110.00 | 109.10 | 109.50 | 109.44 | 79,791 |
| May 23, 2024 | 110.50 | 109.50 | 108.00 | 109.50 | 109.44 | 855,691 |
| May 22, 2024 | 111.00 | 110.70 | 109.00 | 110.50 | 110.44 | 35,806 |
| May 21, 2024 | 112.50 | 112.00 | 110.00 | 111.00 | 110.94 | 1,161,342 |
| May 20, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.44 | 203,490 |
| May 17, 2024 | 112.50 | 113.49 | 111.15 | 112.50 | 112.44 | 92,239 |
| May 16, 2024 | 112.50 | 113.00 | 110.00 | 112.50 | 112.44 | 81,805 |
| May 15, 2024 | 112.50 | 113.10 | 111.10 | 112.50 | 112.44 | 28,953 |
| May 14, 2024 | 115.00 | 115.92 | 111.50 | 112.50 | 112.44 | 126,127 |
| May 13, 2024 | 115.00 | 116.60 | 113.48 | 115.00 | 114.94 | 1,240,889 |
| May 10, 2024 | 111.00 | 118.00 | 111.20 | 115.00 | 114.94 | 263,469 |
| May 9, 2024 | 111.00 | 112.00 | 110.55 | 111.00 | 110.94 | 54,104 |
| May 8, 2024 | 111.00 | 111.48 | 110.38 | 111.00 | 110.94 | 28,971 |
| May 7, 2024 | 111.00 | 111.55 | 110.00 | 111.00 | 110.94 | 173,880 |
| May 3, 2024 | 111.00 | 111.60 | 110.10 | 111.00 | 110.94 | 21,082 |
| May 2, 2024 | 111.00 | 114.20 | 110.22 | 111.00 | 110.94 | 141,304 |
Related Tickers
CKT.L Checkit plc
13.51
+1.92%
SPSY.L Spectra Systems Corporation
202.99
+0.99%
0GB.F GB Group plc
3.0000
+7.14%
PULS.L Pulsar Group plc
38.00
+1.33%
IDOX.L IDOX plc
58.40
+3.18%
ING.L Ingenta plc
54.00
-0.92%
NET.L Netcall plc
112.49
+0.44%
ELCO.L Eleco Plc
133.40
+0.68%
PEN.L Pennant International Group plc
29.57
+0.22%
GBG.L GB Group plc
253.24
+0.69%