XLON:OSI
Delisted
Osirium Technologies Plc Stock Price (Quote)
£2.20
+0 (+0%)
At Close: Jan 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.20 | £2.20 | Friday, 26th Jan 2024 OSI.L stock ended at £2.20. During the day the stock fluctuated 0% from a day low at £2.20 to a day high of £2.20. |
| 90 days | £2.20 | £2.20 | |
| 52 weeks | £1.00 | £3.60 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | £16.50 | £16.50 | £16.50 | £16.50 | 0 |
| Dec 08, 2021 | £0.165 | £0.165 | £0.165 | £0.165 | 0 |
| Dec 07, 2021 | £0.165 | £0.165 | £0.160 | £0.165 | 0 |
| Dec 06, 2021 | £16.59 | £16.59 | £16.50 | £16.50 | 0 |
| Dec 03, 2021 | £16.01 | £16.60 | £16.01 | £16.50 | 0 |
| Dec 02, 2021 | £16.50 | £16.51 | £16.00 | £16.50 | 4 510 |
| Dec 01, 2021 | £16.75 | £16.75 | £16.75 | £16.75 | 0 |
| Nov 30, 2021 | £16.70 | £16.75 | £16.69 | £16.75 | 5 955 |
| Nov 29, 2021 | £18.25 | £18.25 | £15.50 | £16.75 | 60 000 |
| Nov 26, 2021 | £18.50 | £18.50 | £17.00 | £18.25 | 43 331 |
| Nov 25, 2021 | £17.60 | £18.25 | £17.00 | £18.25 | 0 |
| Nov 24, 2021 | £0.185 | £0.185 | £0.185 | £0.185 | 0 |
| Nov 23, 2021 | £17.55 | £18.50 | £17.55 | £18.50 | 0 |
| Nov 22, 2021 | £19.00 | £19.00 | £18.00 | £18.50 | 0 |
| Nov 19, 2021 | £19.20 | £19.25 | £19.20 | £19.25 | 19 000 |
| Nov 18, 2021 | £0.193 | £0.193 | £0.193 | £0.193 | 0 |
| Nov 17, 2021 | £19.25 | £19.25 | £19.25 | £19.25 | 0 |
| Nov 16, 2021 | £19.03 | £19.25 | £19.03 | £19.25 | 8 672 |
| Nov 15, 2021 | £19.34 | £19.34 | £19.25 | £19.34 | 0 |
| Nov 12, 2021 | £19.31 | £19.50 | £19.25 | £19.25 | 0 |
| Nov 11, 2021 | £19.70 | £19.70 | £19.50 | £19.50 | 0 |
| Nov 10, 2021 | £19.50 | £19.50 | £19.50 | £19.50 | 0 |
