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
  -1.50p -1.45% 102.00p 98.00p 106.00p 103.50p 102.00p 103.50p 3,888 12:00:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.5 -1.8 -13.0 - 10.60

Osirium Tech (OSI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017103.50.000.00%103.51041,788
20 Jul 2017103.50.000.00%103.51041,492
19 Jul 2017103.5+1.00+0.98%102.510417,843
18 Jul 2017102.5+1.00+0.99%101.49999102.52,509
17 Jul 2017101.499990.000.00%101.499991027,575
14 Jul 2017101.49999+3.00+3.05%1001027,990
13 Jul 201798.500007-1.00-1.01%98.5000071015,480
12 Jul 201799.50.000.00%99.51010
11 Jul 201799.5+1.00+1.02%98.50000799.52,215
10 Jul 201798.500007+1.00+1.03%97.499992991,420
07 Jul 201797.4999920.000.00%97.499992990
06 Jul 201797.499992+1.00+1.04%96.597.4999924,000
05 Jul 201796.50.000.00%96.5970
04 Jul 201796.5-1.00-1.03%96.5993,000
03 Jul 201797.4999920.000.00%97.499992990
30 Jun 201797.4999920.000.00%97.499992990
29 Jun 201797.4999920.000.00%97.499992990
28 Jun 201797.4999920.000.00%97.499992992,500
27 Jun 201797.499992+1.00+1.04%96.597.4999925,095
26 Jun 201796.50.000.00%96971,000
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 Week101.5104101.5102.93411k18k6k0.50.49%
1 Month96.510496100.7684018k3k5.55.70%
3 Months125.512991103.2074029k5k-23.5-18.73%
6 Months13313491103.036202M16k-31-23.31%
1 Year16919891112.818802M10k-67-39.64%
3 Years16020291127.686202M9k-58-36.25%
5 Years16020291127.686202M9k-58-36.25%
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:41 V: D:20170724 22:40:29