Frankfurt - Delayed Quote EUR

Oxford Metrics plc (RNI.F)

0.6550
0.0000
(0.00%)
As of 8:02:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.65500.65500.65500.65500.65504,000
May 12, 20250.66000.66000.65500.65500.6550-
May 9, 20250.63500.66000.63500.66000.6600-
May 8, 20250.63500.63500.63500.63500.6350-
May 7, 20250.64000.64000.63500.63500.6350-
May 6, 20250.59000.64000.59000.64000.6400-
May 5, 20250.59000.59000.59000.59000.5900-
May 2, 20250.58500.59000.58500.59000.5900-
Apr 30, 20250.59500.59500.58500.58500.5850-
Apr 29, 20250.57500.59500.57500.59500.5950-
Apr 28, 20250.55000.57500.55000.57500.5750-
Apr 25, 20250.54000.55000.54000.55000.5500-
Apr 24, 20250.53500.54000.53500.54000.5400-
Apr 23, 20250.53500.54000.53500.54000.5400-
Apr 22, 20250.53000.53500.53000.53500.5350-
Apr 17, 20250.53000.53000.53000.53000.5300-
Apr 16, 20250.53500.53500.53000.53000.5300-
Apr 15, 20250.53500.53500.53500.53500.5350-
Apr 14, 20250.53000.53000.53000.53000.5300-
Apr 11, 20250.53500.53500.53000.53000.5300-
Apr 10, 20250.53000.53500.53000.53500.5350-
Apr 9, 20250.54000.54000.53000.53000.5300-
Apr 8, 20250.54500.54500.54000.54000.5400-
Apr 7, 20250.54000.54500.54000.54500.5450-
Apr 4, 20250.55500.55500.54500.54500.5450-
Apr 3, 20250.60000.60000.56000.56000.5600-
Apr 2, 20250.60500.60500.60000.60000.6000-
Apr 1, 20250.60500.60500.60500.60500.6050-
Mar 31, 20250.60500.61500.60500.61500.6150-
Mar 28, 20250.62000.62000.62000.62000.6200-
Mar 27, 20250.60500.61500.60500.61500.6150-
Mar 26, 20250.61500.61500.61500.61500.6150-
Mar 25, 20250.62000.62000.61500.61500.6150-
Mar 24, 20250.59500.59500.59500.59500.5950-
Mar 21, 20250.59500.59500.59000.59000.5900-
Mar 20, 20250.60000.60000.59500.59500.5950-
Mar 19, 20250.58500.59500.58500.59500.5950-
Mar 18, 20250.58000.58500.58000.58500.5850-
Mar 17, 20250.58000.58000.58000.58000.5800-
Mar 14, 20250.57500.58000.57500.58000.5800-
Mar 13, 20250.59000.59000.57500.57500.5750-
Mar 12, 20250.59000.59000.58500.58500.5850-
Mar 11, 20250.58000.59000.58000.59000.5900-
Mar 10, 20250.60000.60000.58000.58000.5800-
Mar 7, 20250.61500.61500.60000.60000.6000-
Mar 6, 20250.60000.61500.60000.61500.6150-
Mar 5, 20250.61500.61500.59500.59500.5950-
Mar 4, 20250.62500.64000.62500.64000.6400-
Mar 3, 20250.65000.65000.62500.62500.6250-
Feb 28, 20250.63500.65000.63500.65000.6500-
Feb 27, 20250.64000.64000.63000.63000.6300-
Feb 26, 20250.63000.64000.63000.64000.6400-
Feb 25, 20250.61500.62000.61500.62000.6200-
Feb 24, 20250.60500.61500.60500.61500.6150-
Feb 21, 20250.59500.59500.59500.59500.5950-
Feb 20, 20250.61000.61000.59500.59500.5950-
Feb 19, 20250.66000.66000.60500.60500.6050-
Feb 18, 20250.65500.65500.63500.63500.6350-
Feb 17, 20250.65000.65000.65000.65000.6500-
Feb 14, 20250.66000.66000.66000.66000.6600-
Feb 13, 20250.62000.65500.62000.65500.6550-
Feb 12, 20250.60500.61500.60500.61500.6150-
Feb 11, 20250.61500.61500.60500.60500.6050-
Feb 10, 20250.59500.59500.59500.59500.5950-
Feb 7, 20250.59500.59500.59500.59500.5950-
Feb 6, 20250.59500.59500.59500.59500.5950-
Feb 5, 20250.59500.59500.59500.59500.5950-
Feb 4, 20250.59500.59500.59500.59500.5950-
Feb 3, 20250.59500.59500.59500.59500.5950-
Jan 31, 20250.55500.56500.55500.56500.5650-
Jan 30, 20250.56500.56500.56500.56500.5650-
Jan 29, 20250.56500.56500.56500.56500.5650-
Jan 28, 20250.56500.57000.56500.57000.5700-
Jan 27, 20250.57500.57500.57500.57500.5750-
Jan 24, 20250.57000.58000.57000.58000.5800-
Jan 23, 20250.58500.58500.57500.57500.5750-
Jan 22, 20250.57500.57500.57500.57500.5750-
Jan 21, 20250.58500.58500.57500.57500.5750-
Jan 20, 20250.60500.60500.60500.60500.6050-
Jan 17, 20250.61000.61000.60000.60000.6000-
Jan 16, 20250.61000.61000.60500.60500.6050-
Jan 15, 20250.62000.62000.61000.61000.6100-
Jan 14, 20250.61500.61500.60000.60000.6000-
Jan 13, 20250.62500.62500.62500.62500.6250-
Jan 10, 20250.63500.63500.62500.62500.6250-
Jan 9, 20250.64000.64000.63500.63500.6350-
Jan 8, 20250.64500.64500.64000.64000.6400-
Jan 7, 20250.64500.65500.64500.65500.6550-
Jan 6, 20250.65000.65000.65000.65000.6500-
Jan 3, 20250.64500.64500.64500.64500.6450-
Jan 2, 20250.63500.64500.63500.64500.6450-
Dec 30, 20240.65000.65000.65000.65000.6500-
Dec 27, 20240.65000.65000.65000.65000.6500-
Dec 23, 20240.65000.65000.65000.65000.6500-
Dec 20, 20240.60500.65500.60500.65000.65004,000
Dec 19, 20240.62500.66000.60000.60000.60002,000
Dec 18, 20240.66000.70000.62500.62500.62504,000
Dec 17, 20240.67500.67500.65000.65000.6500-
Dec 16, 20240.67000.67000.67000.67000.6700-
Dec 13, 20240.67000.67000.66500.66500.6650-
Dec 12, 2024 0.038653873 Dividend
Dec 12, 20240.66000.67000.66000.67000.6700-
Dec 11, 20240.70000.70000.69000.69000.6575-
Dec 10, 20240.69500.69500.69000.69000.6575-
Dec 9, 20240.69500.74500.68000.68000.64807,000
Dec 6, 20240.69000.69000.69000.69000.6575-
Dec 5, 20240.69500.70500.69500.70500.6718-
Dec 4, 20240.68000.69500.68000.69500.6623-
Dec 3, 20240.68000.68000.67000.67000.6384-
Dec 2, 20240.73000.73000.69000.69000.6575-
Nov 29, 20240.72500.72500.72000.72000.6861-
Nov 28, 20240.72500.72500.71500.71500.6813-
Nov 27, 20240.72500.73500.72500.73500.7004-
Nov 26, 20240.73500.73500.71000.71000.6766-
Nov 25, 20240.74000.74000.74000.74000.7051-
Nov 22, 20240.74000.74000.73500.73500.7004-
Nov 21, 20240.74000.74000.72500.72500.6909-
Nov 20, 20240.74000.74000.74000.74000.7051-
Nov 19, 20240.73500.73500.73500.73500.7004-
Nov 18, 20240.73500.73500.73500.73500.7004-
Nov 15, 20240.73500.74000.73500.74000.7051-
Nov 14, 20240.74000.74500.74000.74500.7099-
Nov 13, 20240.76500.76500.74000.74000.7051-
Nov 12, 20240.77500.77500.77500.77500.7385-
Nov 11, 20240.76000.76000.76000.76000.7242-
Nov 8, 20240.74000.75500.74000.75500.7194-
Nov 7, 20240.70500.74500.70500.74500.7099-
Nov 6, 20240.70000.70000.70000.70000.6670-
Nov 5, 20240.69500.69500.69500.69500.6623-
Nov 4, 20240.65000.67500.65000.67500.6432-
Nov 1, 20240.65500.65500.65000.65000.6194-
Oct 31, 20240.66500.66500.64500.64500.6146-
Oct 30, 20240.63000.67500.63000.67500.6432-
Oct 29, 20240.65500.65500.63500.63500.6051-
Oct 28, 20240.68000.68000.68000.68000.6480-
Oct 25, 20240.68000.68000.68000.68000.6480-
Oct 24, 20240.67000.67500.67000.67500.6432-
Oct 23, 20240.67000.67000.66500.66500.6337-
Oct 22, 20240.68000.68000.66500.66500.6337-
Oct 21, 20240.68500.68500.68000.68000.6480-
Oct 18, 20240.69000.69000.69000.69000.6575-
Oct 17, 20240.68000.68000.67500.67500.6432-
Oct 16, 20240.69000.69000.67500.67500.6432-
Oct 15, 20240.69000.69000.68500.68500.6527-
Oct 14, 20240.69000.69000.69000.69000.6575-
Oct 11, 20240.70500.70500.70500.70500.6718-
Oct 10, 20240.65500.65500.65000.65000.6194-
Oct 9, 20240.66000.66000.64000.64000.6099-
Oct 8, 20240.66500.66500.65500.65500.6241-
Oct 7, 20240.67500.67500.66500.66500.6337-
Oct 4, 20240.67000.67000.67000.67000.6384-
Oct 3, 20240.67000.67000.66500.66500.6337-
Oct 2, 20240.67500.67500.67500.67500.6432-
Oct 1, 20240.68500.68500.68500.68500.6527-
Sep 30, 20240.69500.69500.69500.69500.6623-
Sep 27, 20240.69000.69000.67000.67000.6384-
Sep 26, 20240.68500.69000.68500.69000.6575-
Sep 25, 20240.70000.70000.67500.67500.6432-
Sep 24, 20240.72500.72500.68000.68000.6480-
Sep 23, 20240.73500.73500.73500.73500.7004-
Sep 20, 20240.93000.93000.90000.90000.8576-
Sep 19, 20240.92000.92000.92000.92000.8767-
Sep 18, 20240.91500.91500.91500.91500.8719-
Sep 17, 20240.92000.92000.89500.89500.8528-
Sep 16, 20240.91500.91500.90500.90500.8624-
Sep 13, 20240.91500.91500.90500.90500.8624-
Sep 12, 20240.87000.87000.87000.87000.8290-
Sep 11, 20240.87000.87000.87000.87000.8290-
Sep 10, 20240.87000.87000.86000.86000.8195-
Sep 9, 20240.91000.91000.91000.91000.8671-
Sep 6, 20240.93000.93000.88500.88500.8433-
Sep 5, 20240.94000.94000.91000.91000.8671-
Sep 4, 20240.93000.93000.92500.92500.8814-
Sep 3, 20240.94500.94500.92000.92000.8767-
Sep 2, 20240.95500.95500.95500.95500.9100-
Aug 30, 20240.96500.96500.93500.93500.8910-
Aug 29, 20240.96500.96500.95000.95000.9053-
Aug 28, 20240.96500.96500.94500.94500.9005-
Aug 27, 20240.97500.97500.95000.95000.9053-
Aug 26, 20240.97000.97000.97000.97000.9243-
Aug 23, 20240.97000.97000.95000.95000.9053-
Aug 22, 20240.96500.96500.95000.95000.9053-
Aug 21, 20240.97500.97500.94500.94500.9005-
Aug 20, 20240.98000.98000.95500.95500.9100-
Aug 19, 20240.98000.98000.95500.95500.9100-
Aug 16, 20240.96500.96500.96000.96000.9148-
Aug 15, 20240.98500.98500.98500.98500.9386-
Aug 14, 20240.98500.98500.96000.96000.9148-
Aug 13, 20241.00001.00001.00001.00000.9529-
Aug 12, 20240.99500.99500.98500.98500.9386-
Aug 9, 20241.01001.01000.98500.98500.9386-
Aug 8, 20241.00001.00001.00001.00000.9529-
Aug 7, 20240.99500.99500.98000.98000.9338-
Aug 6, 20240.99500.99500.97500.97500.9291-
Aug 5, 20241.02001.02001.02001.02000.9720-
Aug 2, 20241.03001.03001.03001.03000.9815-
Aug 1, 20241.06001.06001.01001.01000.9624-
Jul 31, 20241.06001.06001.05001.05001.0005-
Jul 30, 20241.06001.06001.04001.04000.9910-
Jul 29, 20241.08001.08001.05001.05001.0005-
Jul 26, 20241.11001.11001.11001.11001.0577-
Jul 25, 20241.11001.11001.08001.08001.0291-
Jul 24, 20241.13001.13001.09001.09001.0387-
Jul 23, 20241.12001.12001.10001.10001.0482-
Jul 22, 20241.12001.12001.12001.12001.0672-
Jul 19, 20241.12001.12001.12001.12001.0672-
Jul 18, 20241.12001.12001.10001.10001.0482-
Jul 17, 20241.13001.13001.10001.10001.0482-
Jul 16, 20241.13001.13001.10001.10001.0482-
Jul 15, 20241.13001.13001.13001.13001.0768-
Jul 12, 20241.12001.12001.09001.09001.0387-
Jul 11, 20241.12001.12001.11001.11001.0577-
Jul 10, 20241.12001.12001.10001.10001.0482-
Jul 9, 20241.12001.12001.10001.10001.0482-
Jul 8, 20241.12001.12001.12001.12001.0672-
Jul 5, 20241.14001.14001.10001.10001.0482-
Jul 4, 20241.14001.14001.11001.11001.0577-
Jul 3, 20241.14001.14001.11001.11001.0577-
Jul 2, 20241.14001.14001.11001.11001.0577-
Jul 1, 20241.15001.15001.15001.15001.0958-
Jun 28, 20241.14001.14001.13001.13001.0768-
Jun 27, 20241.15001.15001.12001.12001.0672-
Jun 26, 20241.17001.17001.13001.13001.0768-
Jun 25, 20241.18001.18001.14001.14001.0863-
Jun 24, 20241.18001.18001.14001.14001.0863-
Jun 21, 20241.20001.20001.20001.20001.1435-
Jun 20, 20241.20001.20001.18001.18001.1244-
Jun 19, 20241.22001.22001.19001.19001.1339-
Jun 18, 20241.20001.20001.19001.19001.1339-
Jun 17, 20241.14001.15001.14001.15001.0958-
Jun 14, 20241.16001.16001.12001.12001.0672-
Jun 13, 20241.14001.14001.13001.13001.0768-
Jun 12, 20241.13001.13001.12001.12001.0672-
Jun 11, 20241.21001.21001.12001.12001.0672-
Jun 10, 20241.30001.30001.30001.30001.2388-
Jun 7, 20241.29001.29001.27001.27001.2102-
Jun 6, 20241.29001.29001.27001.27001.2102-
Jun 5, 20241.26001.27001.26001.27001.2102-
Jun 4, 20241.26001.26001.24001.24001.18164,000
Jun 3, 20241.26001.26001.26001.26001.2007-
May 31, 20241.26001.26001.26001.26001.2007-
May 30, 20241.26001.26001.24001.24001.1816-
May 29, 20241.26001.26001.24001.24001.1816-
May 28, 20241.26001.26001.24001.24001.1816-
May 27, 20241.28001.28001.28001.28001.2197-
May 24, 20241.26001.26001.23001.23001.1721-
May 23, 20241.26001.26001.23001.23001.1721-
May 22, 20241.27001.27001.24001.24001.1816-
May 21, 20241.27001.27001.24001.24001.1816-
May 20, 20241.27001.27001.27001.27001.2102-
May 17, 20241.27001.27001.27001.27001.2102-
May 16, 20241.27001.27001.20001.20001.1435-
May 15, 20241.26001.26001.26001.26001.2007-
May 14, 20241.30001.30001.25001.25001.1911-
May 13, 20241.30001.30001.30001.30001.2388-

Related Tickers

ITIM.L Itim Group Plc
48.50
-13.39%
 
GBG.L GB Group plc
276.00
-0.90%
 
UBER Uber Technologies, Inc.
91.52
+3.88%
 
MSTR Strategy Incorporated
418.14
+3.27%