Italia markets close in 4 hours 23 minutes

Oxford Metrics plc (OMG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
105,83+0,33 (+0,32%)
In data: 10:15AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024105,39105,83105,39105,83105,8325.144
25 apr 2024106,50106,30105,36105,50105,5030.797
24 apr 2024106,00106,36105,22106,50106,50128.439
23 apr 2024105,50106,58105,22106,00106,0035.723
22 apr 2024105,50106,59104,88105,50105,50260.025
19 apr 2024105,50106,22105,00105,50105,5072.746
18 apr 2024105,50106,77105,22105,50105,5012.111
17 apr 2024104,50107,00104,37105,50105,50371.430
16 apr 2024106,50107,35104,02104,50104,50149.263
15 apr 2024106,50107,99105,50106,50106,50177.296
12 apr 2024106,50108,00105,11106,50106,5023.000
11 apr 2024106,50107,50106,05106,50106,50121.707
10 apr 2024106,50107,55105,86106,50106,5035.467
09 apr 2024106,50107,99105,00106,50106,50418.005
08 apr 2024105,50107,90105,11106,50106,5090.413
05 apr 2024105,50107,00104,69105,50105,5083.251
04 apr 2024104,50105,90104,67105,00105,00122.104
03 apr 2024103,50105,00102,60104,50104,50345.551
02 apr 2024104,00105,00102,82103,50103,5076.267
28 mar 2024103,50104,49103,00104,00104,00197.021
27 mar 2024103,50104,25102,00103,50103,50129.694
26 mar 2024103,50104,49102,00103,50103,5044.900
25 mar 2024103,50104,44102,13103,50103,50176.218
22 mar 2024103,50104,50102,00103,50103,50211.152
21 mar 2024104,00104,42103,00103,50103,5094.582
20 mar 2024104,00104,00103,00104,00104,0082.751
19 mar 2024105,50105,04104,00104,50104,50117.395
18 mar 2024105,50105,50104,00105,00105,0050.700
15 mar 2024105,50105,00104,00105,00105,0059.690
14 mar 2024105,50105,04104,10105,00105,0052.306
13 mar 2024105,50105,00104,10105,00105,0021.268
12 mar 2024105,00105,80104,00105,00105,00124.681
11 mar 2024106,00106,86104,00105,00105,0045.119
08 mar 2024106,00107,00105,10106,00106,0040.729
07 mar 2024107,00108,00105,67106,50106,5080.840
06 mar 2024108,50108,33106,06107,00107,00102.982
05 mar 2024109,00108,99108,00108,50108,5034.881
04 mar 2024109,00109,98107,00109,00109,00229.224
01 mar 2024108,50110,99108,00109,00109,00202.214
29 feb 2024108,00109,00107,67108,50108,5068.016
28 feb 2024107,00109,00106,86108,00108,00196.248
27 feb 2024107,00108,00106,00107,00107,00244.779
26 feb 2024108,50109,00106,00107,00107,00196.791
23 feb 2024109,00109,00108,00108,50108,50138.177
22 feb 2024109,00109,49108,00109,00109,0070.490
21 feb 2024107,50110,50108,40109,00109,00212.708
20 feb 2024108,50108,66107,00107,50107,50138.977
19 feb 2024110,50111,00108,00108,50108,50112.998
16 feb 2024112,50113,24110,00110,50110,50286.883
15 feb 2024111,00115,00110,78112,50112,50505.664
14 feb 2024106,50112,00106,53111,00111,00386.399
13 feb 2024105,00108,00104,26106,50106,50267.249
12 feb 2024101,00106,00101,70105,00105,00414.778
09 feb 202498,00101,9797,93101,00101,00893.211
08 feb 202497,0097,0096,0097,0097,0042.486
07 feb 202497,5097,6595,0096,5096,50277.213
06 feb 202499,0099,0097,0097,5097,50389.814
05 feb 202499,0099,8098,0099,0099,00133.768
02 feb 2024101,00101,2298,0099,0099,00280.434
01 feb 2024102,50102,10100,00101,00101,00201.113
31 gen 2024106,50107,00102,10103,00103,00350.491
30 gen 2024106,00107,34105,92106,50106,50245.197
29 gen 2024106,00106,98105,80106,00106,0068.204
26 gen 2024106,00106,94105,77106,00106,00191.398
25 gen 2024106,00106,30105,74106,00106,0011.434
24 gen 2024106,00106,50105,00106,00106,0088.110
23 gen 2024106,00106,50105,00106,00106,00168.216
22 gen 2024105,50106,00105,00106,00106,0086.442
19 gen 2024105,50105,98105,00105,50105,5052.846
18 gen 2024105,50106,00105,00105,50105,5020.546
17 gen 2024106,50107,00105,00105,50105,50173.169
16 gen 2024107,00107,50106,00107,00107,00908.278
15 gen 2024106,44106,99106,00107,00107,0071.205
12 gen 2024108,00108,87106,00107,00107,0071.471
11 gen 2024108,50109,97107,00108,50108,5051.593
10 gen 2024108,50110,00107,00108,50108,5039.751
09 gen 2024108,50108,50107,63108,50108,5091.333
08 gen 2024107,50109,96106,00108,00108,00185.343
05 gen 2024106,50108,00106,00107,50107,50128.198
04 gen 2024109,00110,00106,00106,50106,50268.546
03 gen 2024108,00112,00108,11109,00109,00232.856
02 gen 2024108,00110,00107,40108,00108,00355.556
29 dic 2023108,50108,00105,88107,00107,0079.586
28 dic 2023108,50109,34107,00108,50108,5078.542
27 dic 2023108,50109,34107,00108,50108,5064.181
22 dic 2023106,50110,00107,61108,50108,5091.096
21 dic 2023106,50107,70105,00106,50106,50181.322
20 dic 2023104,50108,00105,00106,50106,50444.164
19 dic 2023100,50105,00100,24104,50104,50130.969
18 dic 2023101,50103,00100,33100,50100,5068.556
15 dic 202399,00108,0098,50108,00108,00357.529
14 dic 2023100,00101,0098,3699,0099,00103.210
14 dic 20232.75 Dividendo
13 dic 2023101,00102,00100,00101,0098,25113.014
12 dic 2023101,50102,88100,25101,5098,74298.779
11 dic 202399,00104,0098,66102,5099,71620.758
08 dic 202393,5099,8993,9699,0096,30393.312
07 dic 202393,0093,9692,3793,5090,95523.565
06 dic 202390,0094,0089,5093,0090,47284.973
05 dic 202393,5094,5889,5290,0087,55703.474
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...