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 |
| May 04, 2023 | £1.53 | £1.53 | £1.41 | £1.50 | 915 930 |
| May 03, 2023 | £1.40 | £1.41 | £1.40 | £1.41 | 1 027 029 |
| May 02, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| Apr 28, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| Apr 27, 2023 | £1.53 | £1.53 | £1.42 | £1.50 | 107 388 |
| Apr 26, 2023 | £1.51 | £1.53 | £1.51 | £1.53 | 381 800 |
| Apr 25, 2023 | £1.52 | £1.62 | £1.51 | £1.60 | 266 984 |
| Apr 24, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Apr 21, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Apr 20, 2023 | £1.50 | £1.60 | £1.36 | £1.60 | 1 424 344 |
| Apr 19, 2023 | £1.66 | £1.67 | £1.51 | £1.60 | 313 314 |
| Apr 18, 2023 | £1.60 | £1.68 | £1.56 | £1.60 | 768 666 |
| Apr 17, 2023 | £1.55 | £1.62 | £1.52 | £1.60 | 325 834 |
| Apr 14, 2023 | £1.55 | £1.65 | £1.50 | £1.55 | 1 117 814 |
| Apr 13, 2023 | £1.40 | £1.57 | £1.41 | £1.55 | 1 167 757 |
| Apr 12, 2023 | £1.40 | £1.49 | £1.49 | £1.40 | 469 |
| Apr 11, 2023 | £1.54 | £1.57 | £1.32 | £1.40 | 424 029 |
| Apr 06, 2023 | £1.58 | £1.58 | £1.42 | £1.45 | 308 145 |
| Apr 05, 2023 | £1.37 | £1.58 | £1.37 | £1.50 | 1 129 633 |
| Apr 04, 2023 | £1.43 | £1.46 | £1.35 | £1.40 | 1 020 783 |
| Apr 03, 2023 | £1.41 | £1.59 | £1.36 | £1.45 | 2 705 834 |
| Mar 31, 2023 | £1.54 | £1.68 | £1.43 | £1.60 | 1 449 020 |
| Mar 30, 2023 | £1.57 | £1.69 | £1.46 | £1.59 | 1 096 613 |
| Mar 29, 2023 | £1.43 | £1.43 | £1.43 | £1.43 | 0 |
| Mar 28, 2023 | £1.50 | £1.55 | £1.34 | £1.43 | 2 259 385 |
