Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2015 750.00p 751.00p 628.00p 650.50p 493088
07/09/2015 831.00p 833.50p 793.00p 800.00p 51989
04/09/2015 816.00p 874.00p 814.50p 818.50p 44565
03/09/2015 824.50p 841.00p 824.25p 831.50p 80035
02/09/2015 845.00p 845.00p 817.00p 825.00p 101031
01/09/2015 820.00p 843.50p 818.83p 841.00p 163306
28/08/2015 820.50p 845.00p 820.50p 840.00p 149135
27/08/2015 880.00p 880.00p 831.50p 839.50p 50027
26/08/2015 864.50p 879.00p 831.19p 845.50p 75149
25/08/2015 834.00p 887.50p 834.00p 865.50p 113427
24/08/2015 793.00p 834.00p 772.50p 832.50p 130993
21/08/2015 875.50p 875.50p 804.05p 816.00p 149624
20/08/2015 878.50p 897.00p 878.50p 882.50p 37693
19/08/2015 897.00p 903.00p 885.50p 891.50p 44033
18/08/2015 905.00p 918.00p 880.00p 893.00p 56281
17/08/2015 905.00p 946.00p 905.00p 914.00p 24753
14/08/2015 921.50p 932.50p 917.50p 925.00p 39652
13/08/2015 937.00p 948.50p 915.00p 925.00p 59262
12/08/2015 915.00p 930.00p 915.00p 925.00p 47090
11/08/2015 935.50p 942.37p 923.50p 930.00p 44213
10/08/2015 916.00p 952.50p 916.00p 944.50p 46294
07/08/2015 930.00p 930.00p 915.00p 920.00p 31488
06/08/2015 925.00p 939.00p 915.00p 917.50p 37668
05/08/2015 936.00p 938.50p 912.50p 920.00p 53557
04/08/2015 938.50p 938.50p 913.00p 915.00p 57872
03/08/2015 919.00p 943.00p 913.50p 920.00p 76479
31/07/2015 934.00p 934.00p 910.23p 916.00p 98209
30/07/2015 926.50p 927.00p 907.50p 915.00p 54177
29/07/2015 904.50p 918.50p 889.72p 913.00p 54228
28/07/2015 903.50p 917.50p 899.18p 910.00p 38355
27/07/2015 915.00p 919.00p 900.50p 904.00p 55364
24/07/2015 899.00p 917.64p 899.00p 912.50p 38850
23/07/2015 894.50p 912.50p 891.50p 898.00p 72169
22/07/2015 920.00p 932.00p 886.50p 904.50p 135094
21/07/2015 935.00p 935.00p 918.50p 923.00p 42315
20/07/2015 900.00p 930.00p 889.75p 930.00p 57172
17/07/2015 880.50p 905.00p 879.30p 891.50p 28170
16/07/2015 889.00p 914.50p 874.50p 890.00p 75667
15/07/2015 904.50p 904.50p 873.00p 880.00p 49118
14/07/2015 867.00p 890.50p 860.50p 879.50p 125347
13/07/2015 895.00p 895.00p 865.50p 875.50p 75566
10/07/2015 899.50p 899.50p 871.50p 879.00p 77962
09/07/2015 871.50p 902.50p 871.50p 881.50p 63633
08/07/2015 927.50p 933.50p 877.50p 878.50p 113018
07/07/2015 935.50p 952.00p 929.50p 931.50p 48830
06/07/2015 939.00p 961.50p 934.50p 942.00p 85559
03/07/2015 951.50p 954.50p 927.50p 934.00p 50367
02/07/2015 945.00p 966.00p 945.00p 954.00p 80208
01/07/2015 980.00p 981.50p 939.60p 954.00p 121233
30/06/2015 998.50p 1,021.00p 953.00p 970.50p 126373
29/06/2015 1,031.00p 1,045.00p 1,007.00p 1,012.00p 47887
26/06/2015 1,032.00p 1,050.00p 1,024.40p 1,050.00p 123786
25/06/2015 1,025.00p 1,051.00p 1,025.00p 1,043.00p 74324
24/06/2015 1,060.00p 1,060.00p 1,031.00p 1,033.00p 75599
23/06/2015 1,050.00p 1,071.00p 1,034.00p 1,038.00p 76873
22/06/2015 985.00p 1,078.00p 985.00p 1,054.00p 84859
19/06/2015 1,005.00p 1,022.00p 996.00p 1,022.00p 88303
18/06/2015 1,050.00p 1,050.00p 998.00p 1,002.00p 45658
17/06/2015 1,012.00p 1,039.00p 1,011.00p 1,014.00p 62861
16/06/2015 1,023.00p 1,039.00p 994.60p 1,017.00p 89954
15/06/2015 998.00p 1,049.00p 998.00p 1,031.00p 64571
12/06/2015 977.00p 1,044.00p 977.00p 1,028.00p 122649
11/06/2015 996.50p 1,012.00p 975.92p 988.50p 75975
10/06/2015 970.00p 998.71p 955.50p 989.50p 185687
09/06/2015 1,085.00p 1,085.00p 956.38p 982.00p 188182
08/06/2015 1,070.00p 1,092.00p 1,062.00p 1,066.00p 65293
05/06/2015 1,060.00p 1,074.00p 1,057.00p 1,069.00p 43607
04/06/2015 1,088.00p 1,088.00p 1,061.00p 1,074.00p 31493
03/06/2015 1,067.00p 1,088.00p 1,067.00p 1,080.00p 108753
02/06/2015 1,055.00p 1,091.00p 1,055.00p 1,072.00p 71201
01/06/2015 1,084.00p 1,091.00p 1,045.00p 1,064.00p 66652
29/05/2015 1,096.00p 1,107.00p 1,083.00p 1,088.00p 74599
28/05/2015 1,045.00p 1,114.00p 1,045.00p 1,082.00p 101162
27/05/2015 1,070.00p 1,098.00p 1,068.00p 1,071.00p 61737
26/05/2015 1,053.00p 1,078.00p 1,053.00p 1,070.00p 69114
22/05/2015 1,078.00p 1,086.00p 1,067.00p 1,070.00p 64697
21/05/2015 1,072.00p 1,102.00p 1,072.00p 1,082.00p 62865
20/05/2015 1,082.00p 1,088.00p 1,071.00p 1,081.00p 31724
19/05/2015 1,080.00p 1,088.00p 1,074.00p 1,075.00p 63456
18/05/2015 1,052.00p 1,071.00p 1,050.00p 1,065.00p 55122
15/05/2015 1,051.00p 1,063.00p 1,034.00p 1,055.00p 113150
14/05/2015 1,038.00p 1,052.00p 1,015.00p 1,050.00p 196997
13/05/2015 1,089.00p 1,089.00p 1,063.72p 1,070.00p 107209
12/05/2015 1,042.00p 1,085.00p 1,042.00p 1,077.00p 124298
11/05/2015 1,091.00p 1,091.00p 1,055.90p 1,063.00p 109262
08/05/2015 1,067.00p 1,094.00p 1,030.00p 1,060.00p 156333
07/05/2015 1,057.00p 1,074.00p 980.00p 1,050.00p 158453
06/05/2015 990.00p 1,069.00p 963.50p 1,037.00p 116921
05/05/2015 980.00p 1,011.00p 959.95p 981.00p 224241
01/05/2015 949.50p 979.00p 904.37p 967.50p 84055
30/04/2015 924.50p 938.50p 924.50p 930.00p 89428
29/04/2015 939.50p 944.50p 924.00p 931.50p 78462
28/04/2015 930.00p 931.50p 917.00p 929.50p 157566
27/04/2015 924.50p 929.00p 912.00p 923.50p 70146
24/04/2015 915.50p 930.00p 905.00p 916.00p 96539
23/04/2015 908.00p 912.00p 894.50p 912.00p 87162
22/04/2015 900.50p 909.50p 889.00p 901.50p 65914
21/04/2015 918.00p 920.50p 888.00p 894.50p 77461
20/04/2015 913.50p 923.00p 886.50p 902.00p 72968
17/04/2015 941.50p 944.00p 902.50p 917.50p 171398
16/04/2015 891.00p 915.50p 884.00p 911.00p 142556
15/04/2015 946.00p 951.00p 908.50p 913.50p 192540
14/04/2015 903.00p 939.95p 903.00p 936.00p 96623
13/04/2015 912.00p 913.00p 890.50p 912.50p 99069
10/04/2015 867.00p 915.00p 854.00p 903.50p 217845
09/04/2015 826.00p 871.50p 826.00p 867.00p 197359
08/04/2015 862.00p 862.00p 828.50p 836.00p 75751
07/04/2015 828.50p 839.62p 818.38p 825.00p 86790
02/04/2015 811.50p 831.00p 810.50p 822.00p 77367
01/04/2015 828.00p 841.13p 810.00p 820.50p 130184
31/03/2015 833.50p 838.00p 817.00p 836.50p 110438
30/03/2015 836.50p 845.00p 820.50p 833.00p 98931
27/03/2015 827.00p 831.25p 813.37p 829.00p 98205
26/03/2015 838.50p 843.00p 812.50p 822.00p 175032
25/03/2015 876.00p 881.50p 841.00p 848.50p 93532
24/03/2015 880.50p 899.50p 865.50p 882.00p 122710
23/03/2015 850.00p 878.00p 834.60p 878.00p 186109
20/03/2015 826.00p 850.00p 819.50p 850.00p 736457
19/03/2015 850.00p 850.00p 810.50p 822.00p 104131
18/03/2015 844.00p 844.00p 822.00p 826.00p 114494
17/03/2015 838.00p 839.50p 828.53p 836.00p 114039
16/03/2015 841.00p 854.00p 828.00p 831.00p 133816
13/03/2015 822.50p 842.50p 814.26p 833.50p 650978
12/03/2015 805.00p 835.50p 805.00p 817.50p 107091
11/03/2015 835.00p 851.00p 809.00p 821.00p 150429
10/03/2015 867.00p 867.00p 814.00p 822.50p 156969
09/03/2015 853.50p 879.50p 836.28p 850.50p 146273
06/03/2015 835.50p 854.50p 812.00p 850.00p 173057
05/03/2015 801.50p 828.00p 801.50p 822.00p 146262
04/03/2015 800.00p 818.04p 800.00p 815.00p 133940
03/03/2015 791.50p 810.00p 791.50p 805.00p 164639
02/03/2015 771.50p 798.00p 758.62p 798.00p 325959
27/02/2015 783.00p 792.88p 752.06p 756.50p 106123
26/02/2015 758.50p 782.50p 758.50p 768.50p 104401
25/02/2015 791.50p 792.00p 762.50p 776.00p 102905
24/02/2015 778.50p 784.00p 757.94p 779.00p 99683
23/02/2015 795.50p 795.50p 763.50p 766.00p 124724
20/02/2015 772.00p 796.00p 766.50p 780.00p 136617
19/02/2015 793.00p 793.00p 766.74p 787.00p 162783
18/02/2015 755.50p 804.07p 755.50p 786.00p 210193
17/02/2015 731.50p 771.50p 731.50p 767.00p 172399
16/02/2015 731.50p 758.50p 721.00p 740.00p 148709
13/02/2015 722.00p 741.14p 701.00p 736.00p 470004
12/02/2015 695.00p 727.76p 695.00p 715.00p 228416
11/02/2015 713.00p 713.00p 692.50p 705.50p 125956
10/02/2015 708.00p 716.00p 697.00p 705.00p 368016
09/02/2015 692.50p 722.00p 681.50p 710.00p 691935
06/02/2015 720.00p 725.00p 703.66p 710.50p 216937
05/02/2015 701.00p 725.51p 701.00p 719.00p 252968
04/02/2015 703.00p 733.00p 703.00p 718.00p 1032473
03/02/2015 695.00p 725.66p 671.58p 714.00p 661308
02/02/2015 742.50p 744.00p 682.00p 687.00p 2157313
30/01/2015 752.50p 786.90p 720.50p 744.50p 264580
29/01/2015 767.50p 789.84p 757.00p 765.50p 249130
28/01/2015 764.00p 801.94p 756.00p 780.00p 200268
27/01/2015 775.00p 789.19p 765.00p 776.50p 187214
26/01/2015 775.00p 800.00p 775.00p 785.00p 334111
23/01/2015 780.00p 809.75p 780.00p 780.00p 719405
22/01/2015 800.00p 835.00p 771.75p 795.00p 1270587
21/01/2015 1,120.00p 1,120.00p 1,095.00p 1,100.00p 89802
20/01/2015 1,142.00p 1,142.00p 1,105.00p 1,108.00p 31910
19/01/2015 1,095.00p 1,123.00p 1,095.00p 1,116.00p 32265
16/01/2015 1,126.00p 1,126.00p 1,092.00p 1,096.00p 106203
15/01/2015 1,093.00p 1,115.00p 1,090.00p 1,099.00p 78038
14/01/2015 1,135.00p 1,138.00p 1,097.00p 1,099.00p 64343
13/01/2015 1,142.00p 1,151.00p 1,116.50p 1,146.00p 51316
12/01/2015 1,140.00p 1,142.15p 1,114.00p 1,133.00p 45440
09/01/2015 1,112.00p 1,135.00p 1,101.00p 1,130.00p 62889
08/01/2015 1,151.00p 1,151.00p 1,101.00p 1,107.00p 89991
07/01/2015 1,159.00p 1,160.00p 1,127.00p 1,130.00p 106778
06/01/2015 1,215.00p 1,220.68p 1,136.00p 1,140.00p 125007
05/01/2015 1,283.00p 1,283.00p 1,191.00p 1,199.00p 130987
02/01/2015 1,287.00p 1,287.00p 1,223.00p 1,280.00p 60692
31/12/2014 1,267.00p 1,277.00p 1,224.43p 1,275.00p 14251
30/12/2014 1,264.00p 1,264.00p 1,230.00p 1,262.00p 40803
29/12/2014 1,267.00p 1,267.00p 1,242.49p 1,256.00p 35951
24/12/2014 1,228.00p 1,265.00p 1,228.00p 1,257.00p 13479
23/12/2014 1,214.00p 1,246.00p 1,205.00p 1,243.00p 30388
22/12/2014 1,227.00p 1,245.00p 1,218.00p 1,218.00p 38424
19/12/2014 1,208.00p 1,244.00p 1,198.56p 1,234.00p 116557
18/12/2014 1,180.00p 1,228.00p 1,152.00p 1,210.00p 91496
17/12/2014 1,118.00p 1,162.00p 1,115.00p 1,158.00p 71709
16/12/2014 1,155.00p 1,164.00p 1,095.23p 1,132.00p 97348
15/12/2014 1,142.00p 1,159.60p 1,131.00p 1,142.00p 63444
12/12/2014 1,174.00p 1,174.00p 1,127.00p 1,145.00p 81582
11/12/2014 1,191.00p 1,191.00p 1,159.78p 1,168.00p 88898
10/12/2014 1,169.00p 1,198.00p 1,168.00p 1,182.00p 42053
09/12/2014 1,194.00p 1,194.00p 1,158.75p 1,170.00p 78604
08/12/2014 1,172.00p 1,198.00p 1,172.00p 1,190.00p 29415
05/12/2014 1,194.00p 1,198.75p 1,168.00p 1,187.00p 115209
04/12/2014 1,226.00p 1,236.00p 1,183.00p 1,183.00p 145868
03/12/2014 1,220.00p 1,239.00p 1,198.00p 1,232.00p 92390
02/12/2014 1,158.00p 1,239.24p 1,156.10p 1,222.00p 239584
01/12/2014 1,115.00p 1,156.00p 1,111.00p 1,150.00p 140245
28/11/2014 1,168.00p 1,169.00p 1,139.00p 1,153.00p 76677
27/11/2014 1,145.00p 1,167.00p 1,125.00p 1,164.00p 77781
26/11/2014 1,132.00p 1,141.00p 1,114.19p 1,131.00p 112530
25/11/2014 1,165.00p 1,165.00p 1,131.00p 1,142.00p 84969
24/11/2014 1,127.00p 1,158.00p 1,126.79p 1,155.00p 212948
21/11/2014 1,134.00p 1,140.00p 1,131.00p 1,133.00p 73494

*Close Price adjusted for both dividends and splits