Share Name Share Symbol Market Type Share ISIN Share Description
Osirium Tech LSE:OSI London Ordinary Share GB00BZ58DH10 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 112.50p 110.00p 115.00p 112.50p 112.50p 112.50p 0.00 07:46:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services - - - - 11.69

Osirium Tech (OSI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 2017112.50.000.00%110.00001112.50
24 Feb 2017112.5+2.50+2.27%110.00001113.499994,508
23 Feb 2017110.00001-5.00-4.35%108.51152,244
22 Feb 2017115-1.00-0.86%1151161,500
21 Feb 20171160.000.00%1151160
20 Feb 20171160.000.00%1151160
17 Feb 2017116-1.50-1.28%116118.000011,500
16 Feb 2017117.499990.000.00%117.49999118.000010
15 Feb 2017117.49999-2.50-2.08%117.499991201,500
14 Feb 20171200.000.00%1201200
13 Feb 20171200.000.00%120122.500019,963
10 Feb 2017120-1.50-1.23%1171202,309
09 Feb 2017121.49999-3.50-2.80%121.499991275,478
08 Feb 2017125+3.00+2.46%121.999991256,501
07 Feb 2017121.999990.000.00%121.999991240
06 Feb 2017121.99999+0.50+0.41%121.499991234,400
03 Feb 2017121.499990.000.00%121.49999122.500017,899
02 Feb 2017121.499990.000.00%121.49999122.500011,000
01 Feb 2017121.49999-8.50-6.54%121.499991306,858
31 Jan 20171300.000.00%1301301,515
30 Jan 2017130-1.00-0.76%130131199
Download more Osirium Tech Historical Data

Osirium Tech (OSI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week116.00116.00108.500.000005k2k-3.50-3.02%
1 Month130.00130.00108.500.0000010k3k-17.50-13.46%
3 Months166.00167.50108.500.0000020k3k-53.50-32.23%
6 Months193.50198.00108.500.0000020k2k-81.00-41.86%
1 Year160.00202.00108.500.00000105k5k-47.50-29.69%
3 Years160.00202.00108.500.00000105k5k-47.50-29.69%
5 Years160.00202.00108.500.00000105k5k-47.50-29.69%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170228 12:28:40