Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Instruments

Date Open High Low Close* Volume
05/04/2017 788.00p 807.50p 788.00p 806.00p 26273
04/04/2017 790.50p 805.00p 787.50p 793.00p 24256
03/04/2017 804.50p 814.50p 785.00p 795.50p 25434
31/03/2017 815.00p 820.00p 785.00p 820.00p 58062
30/03/2017 806.00p 810.00p 785.27p 796.50p 10030
29/03/2017 799.00p 814.50p 775.00p 811.50p 247330
28/03/2017 793.50p 798.50p 779.50p 791.50p 20959
27/03/2017 794.50p 799.75p 772.87p 784.50p 39041
24/03/2017 793.00p 801.69p 774.50p 784.00p 16930
23/03/2017 800.00p 808.51p 785.00p 798.00p 22205
22/03/2017 779.50p 807.00p 776.50p 807.00p 32737
21/03/2017 796.00p 805.00p 783.00p 788.50p 31007
20/03/2017 784.50p 792.50p 775.30p 783.00p 11820
17/03/2017 780.00p 800.00p 780.00p 785.00p 58539
16/03/2017 806.50p 812.00p 789.00p 793.50p 12857
15/03/2017 790.00p 805.30p 789.50p 800.00p 7250
14/03/2017 807.50p 807.50p 787.00p 795.50p 8483
13/03/2017 803.00p 813.55p 785.00p 789.00p 16303
10/03/2017 808.00p 814.00p 784.00p 792.00p 13891
09/03/2017 797.50p 819.00p 786.50p 819.00p 21476
08/03/2017 785.00p 810.00p 774.00p 802.00p 35099
07/03/2017 785.00p 845.00p 775.00p 783.00p 28911
06/03/2017 784.50p 787.00p 770.00p 781.00p 38670
03/03/2017 796.00p 796.00p 778.50p 785.00p 14880
02/03/2017 805.00p 819.50p 785.00p 795.00p 9230
01/03/2017 797.50p 818.50p 776.49p 816.50p 32892
28/02/2017 787.50p 808.50p 781.50p 800.50p 18504
27/02/2017 797.50p 812.59p 783.50p 792.50p 10934
24/02/2017 818.00p 818.00p 782.70p 806.00p 15683
23/02/2017 795.00p 823.00p 776.15p 799.50p 49745
22/02/2017 795.00p 795.00p 772.00p 773.50p 23559
21/02/2017 830.00p 830.00p 784.00p 785.50p 17999
20/02/2017 830.00p 830.00p 798.00p 798.00p 19755
17/02/2017 820.00p 825.00p 803.00p 803.00p 18049
16/02/2017 788.50p 824.50p 788.50p 810.00p 46816
15/02/2017 789.50p 798.50p 769.20p 794.50p 111490
14/02/2017 765.00p 780.00p 755.00p 761.00p 20976
13/02/2017 749.50p 760.00p 744.00p 754.00p 7453
10/02/2017 735.50p 751.50p 726.41p 748.00p 16696
09/02/2017 739.00p 748.50p 732.50p 737.00p 11052
08/02/2017 727.50p 735.50p 722.25p 733.00p 7491
07/02/2017 700.00p 740.00p 700.00p 733.50p 20765
06/02/2017 729.00p 740.00p 717.50p 720.00p 30942
03/02/2017 729.50p 735.12p 723.94p 728.00p 22338
02/02/2017 727.00p 735.50p 716.50p 731.50p 22334
01/02/2017 705.50p 730.50p 704.00p 730.50p 84404
31/01/2017 728.50p 739.50p 706.50p 706.50p 18975
30/01/2017 743.00p 743.00p 716.03p 719.00p 27028
27/01/2017 726.00p 735.69p 726.00p 735.50p 27301
26/01/2017 768.50p 768.50p 729.50p 730.50p 15334
25/01/2017 780.00p 780.00p 730.00p 734.00p 32597
24/01/2017 785.50p 785.50p 750.00p 750.00p 57213
23/01/2017 780.50p 807.65p 766.00p 770.00p 15019
20/01/2017 787.00p 800.00p 785.18p 788.50p 28446
19/01/2017 787.00p 798.00p 787.00p 796.50p 93766
18/01/2017 785.00p 795.50p 785.00p 790.00p 53637
17/01/2017 785.50p 790.00p 777.82p 787.00p 272398
16/01/2017 780.00p 810.00p 774.50p 798.50p 59236
13/01/2017 768.50p 779.98p 768.50p 775.00p 367817
12/01/2017 764.00p 776.50p 762.38p 772.50p 28479
11/01/2017 765.00p 769.50p 763.50p 766.00p 51897
10/01/2017 765.00p 768.00p 761.50p 765.00p 53671
09/01/2017 775.00p 775.00p 761.99p 766.50p 25050
06/01/2017 768.00p 768.00p 760.50p 765.00p 41974
05/01/2017 775.00p 775.00p 757.00p 765.00p 44157
04/01/2017 750.00p 765.00p 719.00p 754.50p 54994
03/01/2017 733.50p 734.00p 700.00p 717.00p 40817
30/12/2016 738.50p 738.50p 705.00p 732.00p 11099
29/12/2016 717.00p 724.00p 701.00p 712.00p 8073
28/12/2016 718.00p 723.00p 710.00p 722.50p 11019
23/12/2016 719.00p 730.00p 708.00p 720.00p 8731
22/12/2016 710.00p 730.00p 700.00p 700.50p 24777
21/12/2016 710.00p 738.00p 710.00p 716.00p 16316
20/12/2016 740.00p 740.00p 713.50p 720.50p 20302
19/12/2016 726.00p 740.00p 711.00p 712.00p 35428
16/12/2016 734.50p 734.50p 708.00p 715.00p 138513
15/12/2016 740.00p 740.00p 717.50p 735.00p 29612
14/12/2016 700.00p 735.50p 700.00p 726.50p 39273
13/12/2016 670.00p 720.50p 670.00p 720.50p 93765
12/12/2016 667.00p 692.50p 659.50p 691.00p 46859
09/12/2016 637.50p 671.50p 637.50p 671.50p 35153
08/12/2016 660.00p 660.00p 641.50p 648.00p 46158
07/12/2016 631.00p 660.00p 629.00p 660.00p 21338
06/12/2016 621.00p 640.50p 621.00p 637.50p 29253
05/12/2016 611.00p 651.00p 611.00p 644.50p 24414
02/12/2016 610.00p 638.65p 610.00p 631.50p 17823
01/12/2016 620.00p 628.50p 620.00p 625.50p 170009
30/11/2016 645.00p 645.00p 620.00p 623.00p 33766
29/11/2016 645.00p 645.00p 613.50p 622.50p 24501
28/11/2016 610.00p 644.00p 610.00p 626.50p 25944
25/11/2016 610.00p 639.50p 610.00p 629.50p 20875
24/11/2016 610.00p 635.50p 610.00p 624.00p 14782
23/11/2016 620.00p 638.50p 620.00p 631.00p 23293
22/11/2016 630.00p 635.00p 620.00p 620.50p 33338
21/11/2016 620.00p 632.50p 620.00p 620.50p 43452
18/11/2016 647.00p 647.00p 612.50p 635.00p 58697
17/11/2016 617.00p 640.10p 614.00p 618.00p 56532
16/11/2016 664.00p 664.00p 617.37p 647.00p 180830
15/11/2016 621.00p 652.50p 621.00p 638.50p 52205
14/11/2016 665.00p 665.00p 631.50p 650.00p 41736
11/11/2016 665.00p 665.00p 619.00p 637.00p 44150
10/11/2016 665.00p 665.00p 648.00p 653.00p 48458
09/11/2016 650.00p 661.50p 640.13p 656.50p 82425
08/11/2016 649.00p 652.50p 636.00p 645.50p 60343
07/11/2016 670.00p 670.00p 641.00p 650.00p 23885
04/11/2016 646.50p 648.50p 636.00p 643.00p 20965
03/11/2016 674.50p 674.50p 643.00p 646.50p 35114
02/11/2016 689.50p 689.50p 650.00p 650.00p 80284
01/11/2016 695.00p 695.00p 665.00p 667.00p 16576
31/10/2016 671.00p 682.50p 650.00p 676.00p 44051
28/10/2016 670.00p 704.50p 653.39p 704.50p 150731
27/10/2016 650.00p 703.50p 650.00p 685.00p 46060
26/10/2016 686.50p 686.50p 637.50p 681.50p 48793
25/10/2016 705.00p 705.00p 650.50p 656.00p 70007
24/10/2016 710.00p 721.00p 695.00p 702.00p 30122
21/10/2016 715.00p 724.50p 713.00p 720.00p 49371
20/10/2016 725.00p 725.00p 701.00p 721.00p 43910
19/10/2016 729.00p 729.00p 694.52p 703.50p 24683
18/10/2016 735.00p 735.00p 705.50p 710.00p 18817
17/10/2016 702.50p 732.50p 702.50p 724.00p 71401
14/10/2016 735.00p 735.00p 715.00p 720.00p 46785
13/10/2016 740.00p 740.00p 710.00p 711.00p 38864
12/10/2016 729.00p 740.00p 704.19p 720.50p 137167
11/10/2016 690.00p 745.50p 690.00p 735.00p 151074
10/10/2016 675.00p 687.00p 665.26p 684.50p 31632
07/10/2016 640.00p 667.00p 640.00p 667.00p 32743
06/10/2016 660.00p 697.00p 641.50p 645.50p 47697
05/10/2016 660.00p 683.69p 660.00p 680.00p 37080
04/10/2016 670.00p 695.50p 664.25p 675.50p 136721
03/10/2016 650.00p 678.00p 626.50p 678.00p 45162
30/09/2016 648.50p 648.50p 620.50p 633.50p 62350
29/09/2016 669.00p 669.00p 629.50p 645.00p 40280
28/09/2016 661.00p 661.00p 635.00p 650.00p 32787
27/09/2016 655.00p 667.50p 640.50p 640.50p 42904
26/09/2016 670.00p 675.00p 632.50p 675.00p 54250
23/09/2016 654.50p 658.50p 645.00p 646.00p 42548
22/09/2016 670.00p 673.50p 658.00p 658.00p 64520
21/09/2016 687.00p 687.00p 665.26p 678.50p 30059
20/09/2016 700.00p 700.00p 678.00p 678.00p 35480
19/09/2016 689.50p 696.50p 689.50p 691.00p 36002
16/09/2016 691.00p 698.00p 677.00p 690.00p 140093
15/09/2016 682.00p 701.25p 682.00p 690.50p 51842
14/09/2016 711.00p 714.73p 680.00p 703.00p 76506
13/09/2016 762.50p 780.00p 716.00p 719.50p 57702
12/09/2016 762.00p 774.14p 758.50p 766.50p 30360
09/09/2016 759.00p 772.00p 758.50p 765.00p 58987
08/09/2016 780.00p 780.00p 769.50p 772.50p 23471
07/09/2016 760.00p 779.25p 759.09p 772.00p 46609
06/09/2016 775.00p 790.00p 763.00p 769.00p 21356
05/09/2016 760.00p 777.00p 760.00p 765.50p 12840
02/09/2016 758.50p 789.50p 745.00p 773.50p 37130
01/09/2016 760.00p 768.00p 750.50p 750.50p 42523
31/08/2016 771.50p 772.50p 760.50p 768.00p 57996
30/08/2016 800.00p 800.00p 760.50p 777.00p 12664
26/08/2016 789.00p 789.00p 765.00p 777.00p 12595
25/08/2016 795.00p 798.00p 763.89p 767.00p 14809
24/08/2016 770.50p 796.07p 767.50p 768.00p 27058
23/08/2016 767.00p 804.36p 756.00p 763.50p 81634
22/08/2016 759.50p 765.00p 742.00p 762.50p 21531
19/08/2016 722.50p 757.50p 722.00p 757.50p 22012
18/08/2016 724.50p 731.00p 720.00p 728.00p 8894
17/08/2016 739.50p 739.50p 708.43p 710.00p 12646
16/08/2016 730.00p 743.94p 710.00p 710.00p 23822
15/08/2016 740.00p 740.00p 719.65p 730.00p 13253
12/08/2016 724.50p 738.61p 710.50p 727.00p 24870
11/08/2016 731.00p 731.00p 708.50p 714.50p 44988
10/08/2016 721.00p 722.50p 712.73p 718.00p 38773
09/08/2016 739.50p 739.50p 715.00p 715.00p 29318
08/08/2016 739.00p 745.50p 730.00p 734.00p 30726
05/08/2016 740.00p 740.00p 721.29p 734.00p 28814
04/08/2016 733.50p 736.00p 728.50p 731.00p 14527
03/08/2016 747.50p 747.50p 715.50p 736.00p 20351
02/08/2016 730.00p 765.00p 730.00p 749.00p 24366
01/08/2016 740.00p 764.50p 724.78p 759.50p 50169
29/07/2016 740.00p 740.00p 715.39p 716.50p 26979
28/07/2016 710.00p 740.00p 708.50p 713.50p 13854
27/07/2016 711.50p 740.00p 700.30p 740.00p 47970
26/07/2016 713.50p 718.00p 691.50p 691.50p 7574
25/07/2016 687.00p 727.50p 675.23p 725.00p 39733
22/07/2016 725.00p 725.00p 670.50p 670.50p 51939
21/07/2016 695.00p 715.50p 695.00p 706.50p 38811
20/07/2016 700.00p 739.00p 700.00p 711.50p 20278
19/07/2016 691.00p 740.00p 691.00p 733.00p 20513
18/07/2016 705.00p 720.00p 691.00p 701.00p 30872
15/07/2016 740.00p 740.00p 719.00p 719.00p 34814
14/07/2016 740.00p 740.00p 720.45p 726.00p 72875
13/07/2016 740.00p 740.00p 723.00p 723.00p 41268
12/07/2016 710.00p 738.50p 684.50p 720.50p 33800
11/07/2016 694.50p 700.00p 685.50p 685.50p 23281
08/07/2016 690.00p 690.00p 673.18p 682.00p 22898
07/07/2016 670.00p 691.00p 670.00p 680.00p 21265
06/07/2016 720.00p 720.00p 673.00p 673.00p 35279
05/07/2016 700.00p 717.00p 694.50p 700.00p 44489
04/07/2016 740.00p 740.00p 710.00p 713.00p 14242
01/07/2016 714.00p 715.50p 709.16p 712.00p 43195
30/06/2016 700.00p 715.00p 700.00p 711.00p 41030
29/06/2016 725.00p 725.00p 706.97p 713.00p 25928
28/06/2016 730.00p 730.00p 700.00p 700.50p 185732
27/06/2016 730.00p 730.00p 696.50p 696.50p 111967
24/06/2016 710.00p 754.25p 672.50p 723.00p 79240

*Close Price adjusted for both dividends and splits