Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/06/2016 755.00p 772.75p 737.00p 769.50p 71269
22/06/2016 760.00p 760.00p 733.50p 744.00p 43541
21/06/2016 750.00p 750.00p 721.50p 734.00p 67108
20/06/2016 710.00p 740.00p 701.81p 737.50p 88807
17/06/2016 682.00p 707.00p 682.00p 699.50p 40437
16/06/2016 685.00p 685.00p 668.50p 679.00p 83333
15/06/2016 675.00p 690.00p 672.50p 685.00p 45601
14/06/2016 664.50p 664.50p 650.50p 660.00p 13953
13/06/2016 686.50p 687.25p 663.50p 665.00p 20069
10/06/2016 684.50p 702.50p 682.32p 684.00p 21009
09/06/2016 690.00p 690.00p 678.83p 685.50p 17377
08/06/2016 681.00p 688.20p 676.50p 683.50p 10028
07/06/2016 669.50p 689.50p 667.28p 684.00p 18829
06/06/2016 655.00p 679.00p 638.50p 671.00p 30869
03/06/2016 647.00p 675.00p 628.75p 661.50p 62533
02/06/2016 625.00p 654.50p 625.00p 645.00p 55984
01/06/2016 636.50p 643.50p 628.56p 643.50p 28750
31/05/2016 643.50p 654.50p 637.00p 643.50p 35663
27/05/2016 651.00p 659.51p 626.00p 640.00p 60229
26/05/2016 653.00p 659.00p 646.50p 647.00p 26845
25/05/2016 656.00p 659.50p 651.00p 652.00p 10553
24/05/2016 669.00p 675.00p 660.50p 666.50p 14411
23/05/2016 644.50p 662.00p 631.00p 658.50p 15471
20/05/2016 660.00p 660.00p 640.00p 653.00p 18519
19/05/2016 645.00p 647.00p 630.00p 645.00p 26087
18/05/2016 642.50p 653.72p 625.00p 636.50p 60477
17/05/2016 656.00p 659.00p 640.00p 655.00p 28213
16/05/2016 655.00p 662.00p 640.00p 662.00p 65523
13/05/2016 645.50p 654.00p 642.00p 643.50p 24652
12/05/2016 640.50p 655.00p 640.00p 642.50p 22298
11/05/2016 631.50p 646.50p 631.50p 642.00p 133542
10/05/2016 647.00p 659.00p 633.65p 649.00p 27432
09/05/2016 648.00p 649.50p 643.00p 644.50p 15752
06/05/2016 636.00p 642.00p 624.50p 632.00p 18139
05/05/2016 651.00p 651.00p 620.75p 630.00p 22002
04/05/2016 637.00p 660.00p 631.87p 660.00p 22693
03/05/2016 659.00p 668.50p 635.00p 641.00p 24978
29/04/2016 675.00p 675.00p 653.00p 656.50p 39018
28/04/2016 690.00p 690.00p 665.42p 667.50p 36810
27/04/2016 695.00p 695.00p 661.83p 663.50p 11176
26/04/2016 695.00p 695.00p 678.50p 680.00p 34531
25/04/2016 670.00p 681.00p 670.00p 675.50p 19083
22/04/2016 700.00p 709.00p 675.00p 684.00p 24876
21/04/2016 700.00p 704.00p 692.50p 700.00p 44644
20/04/2016 665.00p 700.00p 665.00p 689.00p 54127
19/04/2016 682.50p 685.00p 673.89p 682.50p 20210
18/04/2016 680.00p 704.06p 675.50p 680.00p 42931
15/04/2016 710.00p 710.00p 685.00p 690.00p 36971
14/04/2016 675.00p 698.50p 675.00p 689.00p 105511
13/04/2016 695.00p 696.67p 682.50p 690.50p 48181
12/04/2016 675.00p 706.18p 671.00p 683.50p 235210
11/04/2016 669.50p 682.87p 662.50p 675.00p 17791
08/04/2016 670.00p 693.50p 642.00p 678.50p 114129
07/04/2016 652.00p 652.00p 641.50p 641.50p 11584
06/04/2016 675.00p 675.00p 646.37p 651.50p 20360
05/04/2016 680.00p 680.00p 648.50p 649.00p 32622
04/04/2016 658.00p 670.00p 657.50p 661.50p 27739
01/04/2016 660.00p 671.75p 659.00p 662.00p 19391
31/03/2016 680.50p 685.38p 666.50p 670.00p 32660
30/03/2016 690.00p 693.00p 674.00p 674.00p 34687
29/03/2016 670.00p 686.00p 663.50p 667.00p 32861
24/03/2016 658.00p 680.00p 658.00p 664.50p 50489
23/03/2016 665.00p 685.38p 660.50p 663.50p 29739
22/03/2016 695.00p 695.00p 671.00p 686.00p 19775
21/03/2016 680.00p 708.50p 662.50p 673.00p 35816
18/03/2016 680.00p 699.50p 680.00p 694.00p 71314
17/03/2016 680.00p 699.00p 680.00p 690.00p 27971
16/03/2016 680.50p 700.00p 680.50p 687.00p 17004
15/03/2016 700.00p 700.00p 686.50p 687.00p 19420
14/03/2016 670.00p 700.00p 670.00p 693.50p 16945
11/03/2016 680.00p 698.00p 661.50p 698.00p 83694
10/03/2016 686.50p 700.00p 678.50p 678.50p 19363
09/03/2016 691.50p 697.75p 684.40p 687.50p 34750
08/03/2016 725.00p 725.00p 690.50p 700.00p 38554
07/03/2016 725.00p 725.00p 698.70p 705.50p 45511
04/03/2016 690.00p 712.50p 690.00p 707.00p 71093
03/03/2016 720.00p 720.00p 692.00p 699.50p 75550
02/03/2016 696.50p 703.50p 693.00p 700.00p 45693
01/03/2016 709.50p 709.50p 696.00p 696.00p 26391
29/02/2016 695.00p 709.00p 695.00p 696.50p 45298
26/02/2016 704.00p 715.00p 697.00p 706.00p 18692
25/02/2016 702.00p 722.00p 695.08p 704.00p 42335
24/02/2016 685.00p 709.00p 684.50p 695.00p 19126
23/02/2016 715.00p 715.00p 689.79p 704.50p 307593
22/02/2016 685.00p 707.50p 680.18p 700.00p 46028
19/02/2016 700.00p 706.28p 685.50p 687.00p 14477
18/02/2016 710.00p 710.00p 686.48p 705.00p 45243
17/02/2016 710.00p 710.00p 690.00p 690.00p 63352
16/02/2016 710.00p 717.50p 690.50p 699.00p 18950
15/02/2016 670.00p 720.00p 670.00p 710.00p 27624
12/02/2016 660.00p 694.00p 660.00p 681.00p 36375
11/02/2016 685.00p 696.00p 664.50p 667.50p 178212
10/02/2016 697.00p 713.00p 690.50p 706.00p 131876
09/02/2016 717.50p 717.50p 684.00p 698.50p 26868
08/02/2016 702.00p 715.00p 691.00p 701.50p 15049
05/02/2016 692.50p 711.00p 683.50p 711.00p 25471
04/02/2016 720.00p 720.00p 680.50p 684.00p 34026
03/02/2016 715.00p 722.00p 688.84p 700.00p 31924
02/02/2016 714.50p 729.50p 699.50p 719.00p 44151
01/02/2016 740.00p 740.00p 719.00p 740.00p 36425
29/01/2016 745.00p 745.00p 715.00p 729.50p 37929
28/01/2016 741.50p 743.00p 721.00p 730.00p 35529
27/01/2016 737.50p 742.00p 717.00p 733.50p 42459
26/01/2016 730.00p 767.00p 716.50p 740.00p 59411
25/01/2016 635.00p 758.00p 635.00p 758.00p 78173
22/01/2016 570.00p 669.50p 570.00p 658.00p 66115
21/01/2016 590.00p 592.50p 557.50p 581.00p 43527
20/01/2016 570.00p 588.50p 553.55p 575.50p 34426
19/01/2016 586.50p 598.50p 564.30p 568.00p 80488
18/01/2016 615.00p 615.00p 571.00p 572.00p 45963
15/01/2016 640.00p 654.00p 587.50p 587.50p 65728
14/01/2016 660.00p 676.50p 635.50p 654.00p 42771
13/01/2016 681.50p 682.00p 664.00p 664.00p 33516
12/01/2016 670.00p 678.70p 642.00p 660.00p 36734
11/01/2016 668.50p 668.50p 644.00p 647.00p 27785
08/01/2016 665.00p 680.00p 642.50p 652.50p 35598
07/01/2016 698.50p 698.50p 659.50p 666.00p 34968
06/01/2016 680.00p 714.06p 667.00p 682.50p 43305
05/01/2016 755.00p 755.00p 693.50p 701.00p 42152
04/01/2016 755.00p 764.94p 733.00p 740.00p 37158
31/12/2015 800.00p 800.00p 751.69p 767.00p 14002
30/12/2015 768.00p 787.00p 757.54p 785.00p 29091
29/12/2015 695.00p 773.50p 695.00p 770.00p 105752
24/12/2015 700.00p 716.00p 693.88p 713.00p 16691
23/12/2015 675.00p 692.50p 673.50p 692.50p 53710
22/12/2015 685.00p 685.00p 658.00p 669.00p 21875
21/12/2015 657.50p 685.50p 657.50p 671.50p 25010
18/12/2015 676.00p 680.00p 666.50p 666.50p 64663
17/12/2015 670.00p 692.50p 665.00p 669.50p 52401
16/12/2015 644.00p 665.00p 631.00p 657.00p 31759
15/12/2015 630.00p 640.50p 615.12p 630.00p 48801
14/12/2015 621.00p 626.00p 608.00p 613.00p 43706
11/12/2015 655.00p 668.00p 620.50p 620.50p 41648
10/12/2015 660.00p 681.00p 648.50p 673.50p 74104
09/12/2015 598.00p 661.00p 598.00p 653.00p 117498
08/12/2015 620.00p 634.50p 598.65p 612.50p 57484
07/12/2015 665.00p 665.00p 624.59p 626.50p 77379
04/12/2015 640.00p 659.00p 640.00p 645.00p 37819
03/12/2015 650.00p 672.50p 647.50p 647.50p 48426
02/12/2015 675.00p 693.00p 658.50p 659.50p 57945
01/12/2015 646.00p 690.50p 646.00p 680.00p 54123
30/11/2015 655.00p 662.50p 647.49p 659.00p 32207
27/11/2015 678.50p 680.50p 661.00p 661.00p 41336
26/11/2015 649.00p 676.94p 647.00p 665.50p 47434
25/11/2015 655.00p 659.50p 646.50p 651.50p 47179
24/11/2015 650.00p 653.50p 629.22p 647.50p 78734
23/11/2015 650.00p 650.00p 622.00p 626.00p 66193
20/11/2015 625.00p 650.00p 625.00p 644.00p 88143
19/11/2015 650.00p 652.50p 637.50p 646.00p 93337
18/11/2015 635.00p 640.50p 621.03p 637.00p 130710
17/11/2015 600.00p 629.00p 600.00p 629.00p 153952
16/11/2015 560.00p 614.50p 560.00p 608.50p 206289
13/11/2015 580.00p 601.00p 567.00p 582.50p 108257
12/11/2015 605.00p 605.00p 581.50p 603.50p 111259
11/11/2015 599.50p 607.50p 563.88p 603.00p 143561
10/11/2015 600.00p 636.19p 580.50p 584.00p 310941
09/11/2015 553.00p 594.50p 553.00p 576.50p 178964
06/11/2015 544.50p 569.50p 544.50p 569.00p 87340
05/11/2015 552.00p 552.00p 530.50p 551.00p 124243
04/11/2015 560.00p 566.00p 545.00p 554.00p 191294
03/11/2015 525.00p 553.50p 525.00p 548.00p 113780
02/11/2015 520.00p 537.00p 520.00p 535.00p 138897
30/10/2015 521.00p 540.00p 502.62p 519.50p 151891
29/10/2015 533.00p 544.75p 505.00p 516.00p 198396
28/10/2015 570.00p 570.00p 522.00p 531.00p 273340
27/10/2015 595.00p 595.00p 561.50p 566.00p 123076
26/10/2015 595.00p 595.00p 578.00p 587.00p 73025
23/10/2015 600.00p 602.50p 574.50p 585.00p 96964
22/10/2015 589.00p 600.00p 576.00p 598.00p 76294
21/10/2015 594.00p 594.00p 570.00p 577.00p 82138
20/10/2015 610.00p 610.00p 576.06p 579.00p 78572
19/10/2015 645.50p 651.50p 590.00p 596.00p 177732
16/10/2015 671.50p 686.50p 659.00p 663.00p 175639
15/10/2015 656.00p 693.00p 656.00p 686.00p 54188
14/10/2015 670.00p 679.00p 654.50p 672.00p 99568
13/10/2015 690.00p 690.00p 666.50p 682.00p 101380
12/10/2015 664.00p 685.50p 650.56p 682.00p 147179
09/10/2015 640.00p 663.50p 630.36p 658.50p 138300
08/10/2015 618.00p 639.00p 609.25p 632.50p 126360
07/10/2015 614.00p 636.10p 611.00p 611.50p 104950
06/10/2015 610.00p 620.00p 599.00p 615.00p 71068
05/10/2015 585.00p 604.50p 568.62p 603.50p 118432
02/10/2015 590.00p 590.00p 566.36p 566.50p 107919
01/10/2015 600.00p 612.00p 575.00p 580.50p 113196
30/09/2015 592.00p 592.50p 566.50p 582.00p 107351
29/09/2015 555.00p 600.00p 555.00p 590.00p 85074
28/09/2015 571.50p 585.00p 555.50p 566.50p 91930
25/09/2015 545.00p 585.00p 545.00p 575.50p 128566
24/09/2015 550.00p 567.00p 543.50p 557.00p 136828
23/09/2015 542.00p 573.00p 542.00p 565.00p 129357
22/09/2015 583.00p 583.00p 545.50p 550.50p 247103
21/09/2015 626.00p 637.48p 572.50p 582.00p 199871
18/09/2015 605.00p 641.50p 592.40p 641.50p 271406
17/09/2015 580.00p 595.50p 553.00p 592.00p 129865
16/09/2015 545.00p 573.00p 531.00p 570.00p 260053
15/09/2015 586.00p 587.68p 543.00p 546.50p 201757
14/09/2015 625.00p 632.53p 581.68p 590.00p 117218
11/09/2015 623.50p 639.00p 623.50p 630.00p 113418
10/09/2015 655.00p 657.50p 636.00p 640.50p 93403
09/09/2015 645.00p 684.50p 645.00p 665.50p 240007

*Close Price adjusted for both dividends and splits