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% 147.50p 145.00p 150.00p 147.50p 147.50p 147.50p 6,846 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.5 -1.8 -13.0 - 15.33

Osirium Tech (OSI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017147.50.000.00%147.51506,846
21 Aug 2017147.50.000.00%145147.51,187
18 Aug 2017147.5+1.00+0.68%146.5148.526,447
17 Aug 2017146.5+4.00+2.81%142146.516,854
16 Aug 2017142.5+11.50+8.78%131146.534,072
15 Aug 20171310.000.00%1301342,500
14 Aug 20171310.000.00%13113515,409
11 Aug 2017131-11.50-8.07%131142.520,855
10 Aug 2017142.5+1.00+0.71%141.514318,243
09 Aug 2017141.5+17.50+14.11%124141.533,212
08 Aug 2017124+2.50+2.06%121.499991243,080
07 Aug 2017121.499990.000.00%120121.499992,498
04 Aug 2017121.499990.000.00%121.499991232,000
03 Aug 2017121.499990.000.00%121.499991230
02 Aug 2017121.49999+0.50+0.41%120121.49999590
01 Aug 2017121+4.00+3.42%1171211,000
31 Jul 2017117+9.50+8.84%1081176,950
28 Jul 2017107.5+2.50+2.38%105107.515,330
27 Jul 2017105+1.00+0.96%104105500
26 Jul 2017104+1.00+0.97%1031048,470
25 Jul 2017103+1.00+0.98%1021037,875
24 Jul 2017102-1.50-1.45%1021043,888
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 Week131148.5130144.68151k34k16k16.512.60%
1 Month102148.5102134.0769034k11k45.544.61%
3 Months93148.591123.2798034k5k54.558.60%
6 Months116148.591105.602102M17k31.527.16%
1 Year173.519891112.982602M10k-26-14.99%
3 Years16020291128.079602M10k-12.5-7.81%
5 Years16020291128.079602M10k-12.5-7.81%
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:20170823 04:14:46