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
  -0.50p -0.50% 99.00p 97.00p 101.00p 99.50p 99.00p 99.50p 2,500 10:38:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.5 -1.8 -13.0 - 10.29

Osirium Tech (OSI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201799.5-1.00-1.00%99.51010
23 May 2017100.50.000.00%100.5101.499993,770
22 May 2017100.5-0.50-0.50%100.5103.5698
19 May 2017101-1.50-1.46%1011042,000
18 May 2017102.50.000.00%102.51048,479
17 May 2017102.50.000.00%102.510412,499
16 May 2017102.50.000.00%102.510414,052
15 May 2017102.50.000.00%10210412,802
12 May 2017102.50.000.00%102.510413,565
11 May 2017102.50.000.00%102.51047,000
10 May 2017102.50.000.00%102.51050
09 May 2017102.5+1.00+0.99%101.49999102.57,290
08 May 2017101.499990.000.00%101.49999101.499992,163
05 May 2017101.49999+1.00+1.00%100101.499997,596
04 May 2017100.5-8.00-7.37%9910929,223
03 May 2017108.5-16.00-12.85%105.49999120.521,319
02 May 2017124.5-1.00-0.80%124.512925,788
28 Apr 2017125.49999+12.00+10.57%114.5125.4999939,070
27 Apr 2017113.49999+7.00+6.57%106.5113.4999913,481
26 Apr 2017106.5+2.00+1.91%104.5106.51,000
25 Apr 2017104.50.000.00%104.5104.50
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 Week102.5104990.000008k3k-3.5-3.41%
1 Month106.5129990.0000039k12k-7.5-7.04%
3 Months106.512997.250.000002M33k-7.5-7.04%
6 Months16716997.250.000002M16k-68-40.72%
1 Year189.519897.250.000002M10k-90.5-47.76%
3 Years16020297.250.000002M10k-61-38.13%
5 Years16020297.250.000002M10k-61-38.13%
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:30 V: D:20170525 12:33:13