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 |
| Aug 21, 2023 | £1.15 | £1.19 | £1.00 | £1.04 | 1 533 811 |
| Aug 18, 2023 | £1.31 | £1.34 | £1.20 | £1.30 | 153 748 |
| Aug 17, 2023 | £1.31 | £1.50 | £1.31 | £1.40 | 86 873 |
| Aug 16, 2023 | £1.52 | £1.53 | £1.31 | £1.40 | 304 330 |
| Aug 15, 2023 | £1.64 | £1.64 | £1.51 | £1.60 | 308 039 |
| Aug 14, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
| Aug 11, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 11 436 |
| Aug 10, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
| Aug 09, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 168 350 |
| Aug 08, 2023 | £1.39 | £1.39 | £1.35 | £1.35 | 85 290 |
| Aug 07, 2023 | £1.38 | £1.39 | £1.31 | £1.39 | 493 282 |
| Aug 04, 2023 | £1.30 | £1.38 | £1.21 | £1.30 | 163 877 |
| Aug 03, 2023 | £1.25 | £1.40 | £1.21 | £1.30 | 67 525 |
| Aug 02, 2023 | £1.35 | £1.30 | £1.30 | £1.30 | 56 792 |
| Aug 01, 2023 | £1.40 | £1.40 | £1.31 | £1.35 | 36 160 |
| Jul 31, 2023 | £1.45 | £1.46 | £1.31 | £1.40 | 334 758 |
| Jul 28, 2023 | £1.45 | £1.60 | £1.32 | £1.60 | 41 120 |
| Jul 27, 2023 | £1.45 | £1.59 | £1.35 | £1.45 | 48 100 |
| Jul 26, 2023 | £1.25 | £1.45 | £1.30 | £1.45 | 600 997 |
| Jul 25, 2023 | £1.30 | £1.30 | £1.20 | £1.30 | 150 930 |
| Jul 24, 2023 | £1.21 | £1.30 | £1.21 | £1.25 | 69 553 |
| Jul 21, 2023 | £1.40 | £1.40 | £1.20 | £1.25 | 571 972 |
| Jul 20, 2023 | £1.40 | £1.45 | £1.40 | £1.45 | 33 170 |
| Jul 19, 2023 | £1.40 | £1.45 | £1.40 | £1.45 | 125 632 |
| Jul 18, 2023 | £1.54 | £1.54 | £1.40 | £1.40 | 229 095 |
