Oxford Metrics PLC OMG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 36,00+1,00 (+%2,86)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 36,00 | +%2,86 | GBp 36,80 | GBp 36,90 | GBp 35,10 | 188,23K |
| 2026-09-30 | GBp 35,00 | -%0,85 | GBp 35,40 | GBp 36,90 | GBp 35,00 | 286,08K |
| 2026-09-29 | GBp 35,30 | -%0,56 | GBp 35,70 | GBp 36,90 | GBp 35,30 | 203,09K |
| 2026-09-28 | GBp 35,50 | -%0,84 | GBp 36,60 | GBp 37,20 | GBp 35,40 | 242,12K |
| 2026-09-25 | GBp 35,80 | -%0,56 | GBp 36,00 | GBp 37,30 | GBp 35,80 | 208,15K |
| 2026-09-24 | GBp 36,00 | -%2,17 | GBp 36,20 | GBp 37,30 | GBp 35,90 | 166,65K |
| 2026-09-23 | GBp 36,80 | +%0,55 | GBp 36,60 | GBp 37,90 | GBp 35,80 | 361,63K |
| 2026-09-22 | GBp 36,60 | -%2,14 | GBp 37,00 | GBp 37,90 | GBp 36,30 | 205,18K |
| 2026-09-21 | GBp 37,40 | -%2,35 | GBp 38,00 | GBp 38,00 | GBp 36,75 | 297,66K |
| 2026-09-18 | GBp 38,30 | +%3,51 | GBp 36,90 | GBp 38,30 | GBp 36,20 | 289,22K |
| 2026-09-17 | GBp 37,00 | +%1,09 | GBp 37,40 | GBp 37,90 | GBp 36,30 | 378,48K |
| 2026-09-16 | GBp 36,60 | -%2,40 | GBp 37,10 | GBp 38,00 | GBp 36,60 | 173,08K |
| 2026-09-15 | GBp 37,50 | +%0,81 | GBp 37,00 | GBp 38,00 | GBp 36,70 | 224,61K |
| 2026-09-14 | GBp 37,20 | -%4,12 | GBp 38,50 | GBp 38,80 | GBp 36,70 | 498,72K |
| 2026-09-11 | GBp 38,80 | +%2,11 | GBp 38,70 | GBp 38,80 | GBp 36,60 | 592,04K |
| 2026-09-10 | GBp 38,00 | +%1,88 | GBp 38,00 | GBp 38,70 | GBp 37,20 | 200,67K |
| 2026-09-09 | GBp 37,30 | -%5,57 | GBp 39,30 | GBp 39,60 | GBp 37,20 | 258,82K |
| 2026-09-08 | GBp 39,50 | +%1,28 | GBp 39,00 | GBp 39,60 | GBp 38,20 | 309,54K |
| 2026-09-07 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 39,00 | GBp 37,40 | 887,90K |
| 2026-09-04 | GBp 39,00 | +%3,72 | GBp 39,00 | GBp 39,10 | GBp 38,00 | 68,21K |
| 2026-09-03 | GBp 37,60 | -%3,09 | GBp 39,20 | GBp 40,00 | GBp 37,30 | 265,47K |
| 2026-09-02 | GBp 38,80 | -%2,27 | GBp 39,10 | GBp 40,00 | GBp 38,30 | 81,55K |
| 2026-09-01 | GBp 39,70 | +%1,79 | GBp 39,00 | GBp 40,00 | GBp 38,40 | 270,92K |
| 2026-08-28 | GBp 39,00 | -%3,47 | GBp 39,00 | GBp 39,90 | GBp 38,55 | 139,50K |
| 2026-08-27 | GBp 40,40 | +%2,54 | GBp 39,00 | GBp 40,40 | GBp 39,00 | 315,93K |
| 2026-08-26 | GBp 39,40 | +%1,03 | GBp 39,00 | GBp 40,40 | GBp 39,00 | 869,65K |
| 2026-08-25 | GBp 39,00 | %0,00 | GBp 39,80 | GBp 40,30 | GBp 39,00 | 586,93K |
| 2026-08-24 | GBp 39,00 | -%2,01 | GBp 39,20 | GBp 40,40 | GBp 38,40 | 207,97K |
| 2026-08-21 | GBp 39,80 | %0,00 | GBp 39,80 | GBp 40,40 | GBp 38,40 | 670,80K |
| 2026-08-20 | GBp 39,80 | +%2,05 | GBp 39,30 | GBp 40,30 | GBp 38,70 | 220,57K |
| 2026-08-19 | GBp 39,00 | +%0,78 | GBp 38,70 | GBp 40,00 | GBp 38,50 | 158,98K |
| 2026-08-18 | GBp 38,70 | -%3,25 | GBp 39,90 | GBp 41,10 | GBp 38,70 | 148,94K |
| 2026-08-17 | GBp 40,00 | -%1,72 | GBp 40,90 | GBp 41,50 | GBp 39,30 | 1,44M |
| 2026-08-14 | GBp 40,70 | -%0,49 | GBp 40,90 | GBp 40,90 | GBp 40,00 | 172,10K |
| 2026-08-13 | GBp 40,90 | +%1,49 | GBp 40,80 | GBp 40,90 | GBp 39,00 | 216,80K |
| 2026-08-12 | GBp 40,30 | +%3,33 | GBp 39,60 | GBp 40,30 | GBp 38,60 | 591,14K |
| 2026-08-11 | GBp 39,00 | +%1,30 | GBp 38,80 | GBp 39,60 | GBp 37,70 | 652,84K |
| 2026-08-10 | GBp 38,50 | +%0,52 | GBp 38,50 | GBp 39,70 | GBp 37,71 | 306,29K |
| 2026-08-07 | GBp 38,30 | +%0,79 | GBp 38,60 | GBp 39,60 | GBp 37,76 | 295,39K |
| 2026-08-06 | GBp 38,00 | -%1,04 | GBp 38,00 | GBp 39,40 | GBp 37,50 | 161,79K |
| 2026-08-05 | GBp 38,40 | %0,00 | GBp 38,00 | GBp 39,60 | GBp 37,50 | 314,73K |
| 2026-08-04 | GBp 38,40 | +%1,59 | GBp 39,00 | GBp 39,60 | GBp 37,50 | 128,50K |
| 2026-08-03 | GBp 37,80 | -%1,05 | GBp 38,20 | GBp 39,60 | GBp 37,60 | 231,39K |
| 2026-07-31 | GBp 38,20 | -%1,29 | GBp 38,00 | GBp 39,70 | GBp 37,50 | 157,84K |
| 2026-07-30 | GBp 38,70 | +%3,20 | GBp 37,60 | GBp 38,80 | GBp 37,50 | 144,70K |
| 2026-07-29 | GBp 37,50 | -%1,32 | GBp 39,70 | GBp 39,70 | GBp 37,50 | 196,49K |
| 2026-07-28 | GBp 38,00 | -%0,52 | GBp 39,60 | GBp 39,70 | GBp 37,60 | 106,63K |
| 2026-07-27 | GBp 38,20 | -%1,80 | GBp 38,80 | GBp 39,60 | GBp 37,90 | 70,46K |
| 2026-07-24 | GBp 38,90 | -%0,51 | GBp 39,50 | GBp 39,70 | GBp 38,90 | 157,29K |
| 2026-07-23 | GBp 39,10 | +%2,36 | GBp 39,10 | GBp 39,50 | GBp 37,70 | 471,61K |
| 2026-07-22 | GBp 38,20 | -%0,78 | GBp 38,20 | GBp 39,50 | GBp 37,70 | 63,27K |
| 2026-07-21 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 39,50 | GBp 37,60 | 189,24K |
| 2026-07-20 | GBp 38,50 | -%1,28 | GBp 39,50 | GBp 39,50 | GBp 38,50 | 179,11K |
| 2026-07-17 | GBp 39,00 | +%2,63 | GBp 39,70 | GBp 39,70 | GBp 37,70 | 2,01M |
| 2026-07-16 | GBp 38,00 | -%1,81 | GBp 39,00 | GBp 39,60 | GBp 38,00 | 87,85K |
| 2026-07-15 | GBp 38,70 | -%0,26 | GBp 39,00 | GBp 39,78 | GBp 38,50 | 703,98K |
| 2026-07-14 | GBp 38,80 | -%4,67 | GBp 39,00 | GBp 40,60 | GBp 38,00 | 384,98K |
| 2026-07-13 | GBp 40,70 | +%4,36 | GBp 39,90 | GBp 40,70 | GBp 38,40 | 423,52K |
| 2026-07-10 | GBp 39,00 | %0,00 | GBp 39,40 | GBp 40,60 | GBp 38,20 | 162,32K |
| 2026-07-09 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 40,60 | GBp 38,30 | 61,02K |
| 2026-07-08 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 40,60 | GBp 38,80 | 164,07K |
| 2026-07-07 | GBp 39,00 | -%1,52 | GBp 39,00 | GBp 40,70 | GBp 38,30 | 129,47K |
| 2026-07-06 | GBp 39,60 | +%3,94 | GBp 38,70 | GBp 40,20 | GBp 38,70 | 479,91K |
| 2026-07-03 | GBp 38,10 | -%3,54 | GBp 39,50 | GBp 41,00 | GBp 38,10 | 367,22K |
| 2026-07-02 | GBp 39,50 | +%0,77 | GBp 39,80 | GBp 41,00 | GBp 38,60 | 630,43K |
| 2026-07-01 | GBp 39,20 | -%0,25 | GBp 39,20 | GBp 40,00 | GBp 38,60 | 122,40K |
| 2026-06-30 | GBp 39,30 | +%0,77 | GBp 39,30 | GBp 40,00 | GBp 38,10 | 520,24K |
| 2026-06-29 | GBp 39,00 | +%0,78 | GBp 38,90 | GBp 39,87 | GBp 38,10 | 541,26K |
| 2026-06-26 | GBp 38,70 | -%1,02 | GBp 39,50 | GBp 40,00 | GBp 38,00 | 391,57K |
| 2026-06-25 | GBp 39,10 | -%1,26 | GBp 39,90 | GBp 40,00 | GBp 39,00 | 801,82K |
| 2026-06-24 | GBp 39,60 | +%1,54 | GBp 40,00 | GBp 40,00 | GBp 39,00 | 536,06K |
| 2026-06-23 | GBp 39,00 | -%2,99 | GBp 40,40 | GBp 41,00 | GBp 38,60 | 712,07K |
| 2026-06-22 | GBp 40,20 | -%3,83 | GBp 42,00 | GBp 42,32 | GBp 40,10 | 1,15M |
| 2026-06-19 | GBp 41,80 | -%4,78 | GBp 43,30 | GBp 45,00 | GBp 41,80 | 854,83K |
| 2026-06-18 | GBp 43,90 | -%0,23 | GBp 43,10 | GBp 45,30 | GBp 43,10 | 1,03M |
| 2026-06-17 | GBp 44,00 | -%5,88 | GBp 47,00 | GBp 47,00 | GBp 42,60 | 1,39M |
| 2026-06-16 | GBp 46,75 | -%2,60 | GBp 45,60 | GBp 47,90 | GBp 45,60 | 73,40K |
| 2026-06-15 | GBp 48,00 | +%2,13 | GBp 46,00 | GBp 48,00 | GBp 45,60 | 388,30K |
| 2026-06-12 | GBp 47,00 | +%3,07 | GBp 46,10 | GBp 48,00 | GBp 45,50 | 134,19K |
| 2026-06-11 | GBp 45,60 | +%0,22 | GBp 45,50 | GBp 47,90 | GBp 45,50 | 177,21K |
| 2026-06-10 | GBp 45,50 | -%4,21 | GBp 46,10 | GBp 48,00 | GBp 45,50 | 110,98K |
| 2026-06-09 | GBp 47,50 | +%3,04 | GBp 46,10 | GBp 47,90 | GBp 46,10 | 212,42K |
| 2026-06-08 | GBp 46,10 | -%2,54 | GBp 47,90 | GBp 47,90 | GBp 46,10 | 209,18K |
| 2026-06-05 | GBp 47,30 | +%2,83 | GBp 47,90 | GBp 48,00 | GBp 46,10 | 168,68K |
| 2026-06-04 | GBp 46,00 | -%4,17 | GBp 46,10 | GBp 48,00 | GBp 46,00 | 55,53K |
| 2026-06-03 | GBp 48,00 | +%2,13 | GBp 46,10 | GBp 48,00 | GBp 46,10 | 104,01K |
| 2026-06-02 | GBp 47,00 | -%3,09 | GBp 46,10 | GBp 49,00 | GBp 46,10 | 208,85K |
| 2026-06-01 | GBp 48,50 | +%1,04 | GBp 48,00 | GBp 48,50 | GBp 45,00 | 335,19K |
| 2026-05-29 | GBp 48,00 | +%0,42 | GBp 47,00 | GBp 48,00 | GBp 45,10 | 96,37K |
| 2026-05-28 | GBp 47,80 | +%6,22 | GBp 45,10 | GBp 47,80 | GBp 45,00 | 106,90K |