Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2011 815.00p 815.00p 790.00p 795.00p 136034
21/09/2011 822.50p 828.50p 815.00p 818.50p 60773
20/09/2011 850.00p 850.00p 818.50p 818.50p 232005
19/09/2011 821.50p 844.00p 821.50p 830.00p 334207
16/09/2011 822.50p 836.50p 815.00p 836.50p 759453
15/09/2011 813.50p 822.73p 812.50p 815.00p 104720
14/09/2011 819.00p 819.50p 812.50p 815.00p 92196
13/09/2011 822.50p 823.50p 816.00p 820.00p 47765
12/09/2011 810.00p 823.00p 810.00p 815.00p 10963
09/09/2011 829.50p 835.50p 810.00p 812.00p 142494
08/09/2011 819.50p 829.00p 814.85p 829.00p 55656
07/09/2011 824.00p 824.50p 810.00p 811.50p 30857
06/09/2011 815.00p 819.00p 805.00p 819.00p 21490
05/09/2011 825.50p 825.50p 819.50p 825.00p 9255
02/09/2011 839.50p 839.50p 823.00p 830.00p 32779
01/09/2011 825.00p 846.50p 824.00p 837.00p 124173
31/08/2011 801.50p 823.50p 801.50p 818.00p 29942
30/08/2011 782.00p 815.00p 776.81p 815.00p 48034
26/08/2011 813.00p 817.00p 767.50p 775.50p 44055
25/08/2011 841.00p 841.00p 811.50p 820.00p 14005
24/08/2011 830.00p 830.00p 820.00p 829.00p 8556
23/08/2011 825.00p 828.50p 810.50p 826.00p 27777
22/08/2011 827.50p 839.24p 820.00p 829.50p 47582
19/08/2011 825.00p 833.00p 821.00p 833.00p 21695
18/08/2011 835.50p 838.50p 820.00p 831.00p 50994
17/08/2011 847.00p 847.00p 828.50p 835.00p 44276
16/08/2011 855.00p 855.00p 840.00p 840.00p 28266
15/08/2011 850.00p 859.50p 844.50p 859.50p 38449
12/08/2011 855.00p 865.00p 848.00p 850.00p 198097
11/08/2011 840.00p 853.00p 833.50p 850.00p 555541
10/08/2011 839.50p 843.50p 820.00p 826.00p 55327
09/08/2011 842.00p 862.50p 800.00p 810.00p 146361
08/08/2011 878.00p 881.20p 850.00p 862.00p 42303
05/08/2011 920.00p 942.50p 830.50p 887.25p 126725
04/08/2011 966.00p 980.00p 920.00p 942.50p 81828
03/08/2011 1,005.00p 1,005.00p 953.50p 953.50p 41657
02/08/2011 1,005.00p 1,010.00p 998.50p 1,010.00p 59615
01/08/2011 989.50p 1,016.00p 983.83p 1,008.00p 27136
29/07/2011 974.00p 989.50p 962.75p 985.50p 28810
28/07/2011 980.00p 980.00p 956.50p 968.50p 670643
27/07/2011 972.00p 986.28p 972.00p 975.25p 16040
26/07/2011 952.50p 987.50p 952.50p 987.50p 84170
25/07/2011 953.50p 967.63p 949.00p 957.50p 6637
22/07/2011 966.50p 966.50p 950.00p 960.00p 78479
21/07/2011 959.50p 960.00p 950.00p 955.00p 16794
20/07/2011 958.00p 958.28p 954.50p 958.00p 12865
19/07/2011 950.50p 958.00p 950.50p 958.00p 12120
18/07/2011 951.00p 957.50p 950.50p 950.50p 47035
15/07/2011 970.00p 970.00p 958.83p 965.00p 18731
14/07/2011 960.00p 970.00p 950.00p 970.00p 82148
13/07/2011 975.00p 975.00p 958.00p 960.50p 26632
12/07/2011 962.00p 970.00p 957.09p 958.50p 12505
11/07/2011 978.50p 983.75p 955.50p 972.00p 11987
08/07/2011 985.00p 989.40p 970.50p 985.00p 32851
07/07/2011 1,005.00p 1,005.00p 975.00p 975.00p 54692
06/07/2011 960.00p 1,005.00p 955.00p 1,000.00p 43742
05/07/2011 951.50p 959.50p 950.75p 959.00p 12348
04/07/2011 940.00p 955.00p 940.00p 952.50p 24640
01/07/2011 922.00p 943.00p 921.50p 937.00p 30433
30/06/2011 920.00p 920.00p 903.50p 920.00p 37078
29/06/2011 915.00p 920.00p 908.50p 920.00p 42586
28/06/2011 912.50p 919.50p 892.00p 910.00p 314591
27/06/2011 919.00p 919.00p 880.00p 897.00p 35952
24/06/2011 908.50p 923.00p 903.50p 920.00p 64022
23/06/2011 920.00p 920.00p 896.50p 900.50p 86612
22/06/2011 905.00p 929.50p 903.00p 920.00p 77019
21/06/2011 843.50p 900.00p 837.00p 900.00p 120389
20/06/2011 827.50p 865.50p 827.50p 860.00p 148190
17/06/2011 830.00p 853.00p 820.00p 850.00p 596850
16/06/2011 830.00p 849.00p 815.00p 840.00p 16315
15/06/2011 802.00p 830.00p 800.00p 830.00p 81625
14/06/2011 778.00p 813.00p 760.00p 800.00p 146757
13/06/2011 765.50p 781.50p 760.00p 781.50p 29077
10/06/2011 760.00p 781.50p 759.01p 781.50p 14339
09/06/2011 767.50p 770.00p 755.00p 770.00p 5920
08/06/2011 772.00p 772.00p 753.00p 765.00p 2477
07/06/2011 770.00p 770.00p 752.50p 770.00p 4783
06/06/2011 740.00p 770.00p 740.00p 770.00p 6046
03/06/2011 770.00p 770.00p 749.00p 756.00p 9194
02/06/2011 770.00p 770.00p 740.00p 745.00p 14400
01/06/2011 735.00p 769.50p 735.00p 750.00p 176803
31/05/2011 760.00p 762.50p 750.50p 762.50p 6601
27/05/2011 740.00p 772.00p 726.28p 758.50p 9121
26/05/2011 730.00p 737.00p 730.00p 737.00p 13602
25/05/2011 732.00p 739.00p 732.00p 735.00p 7630
24/05/2011 738.00p 738.00p 732.00p 735.00p 5445
23/05/2011 745.00p 745.50p 730.00p 730.00p 6020
20/05/2011 733.00p 746.00p 733.00p 746.00p 3227
19/05/2011 736.50p 738.00p 736.50p 738.00p 301
18/05/2011 760.00p 760.00p 733.00p 744.00p 15683
17/05/2011 731.50p 743.50p 730.00p 733.00p 40561
16/05/2011 735.50p 745.00p 735.50p 737.00p 5610
13/05/2011 748.00p 748.00p 745.00p 745.00p 85110
12/05/2011 750.00p 751.00p 740.00p 743.00p 17660
11/05/2011 740.00p 757.50p 736.88p 757.50p 10717
10/05/2011 745.00p 748.00p 738.00p 748.00p 3925
09/05/2011 749.00p 749.00p 738.00p 745.00p 5320
06/05/2011 755.00p 755.00p 739.50p 740.00p 15096
05/05/2011 732.00p 745.00p 732.00p 743.00p 21964
04/05/2011 730.00p 732.50p 730.00p 730.00p 1792
03/05/2011 740.50p 765.00p 732.00p 732.00p 50244
28/04/2011 748.50p 757.65p 742.00p 745.50p 54798
27/04/2011 745.00p 753.50p 745.00p 745.00p 9725
26/04/2011 749.50p 756.50p 730.00p 744.00p 18248
21/04/2011 754.50p 754.50p 741.50p 745.00p 2003
20/04/2011 740.00p 747.00p 740.00p 742.00p 3529
19/04/2011 750.00p 757.88p 740.00p 742.00p 9293
18/04/2011 750.00p 771.50p 745.00p 745.00p 7666
15/04/2011 740.00p 756.00p 740.00p 740.00p 7318
14/04/2011 743.50p 764.50p 740.00p 744.50p 2805
13/04/2011 775.50p 775.50p 741.50p 741.50p 9810
12/04/2011 750.00p 753.00p 744.50p 744.50p 19282
11/04/2011 765.00p 771.13p 750.00p 760.00p 50994
08/04/2011 771.00p 775.00p 770.00p 770.00p 10593
07/04/2011 775.00p 780.00p 770.00p 774.00p 42647
06/04/2011 742.00p 773.50p 720.00p 770.00p 89599
05/04/2011 715.00p 725.00p 715.00p 720.00p 29199
04/04/2011 707.00p 716.50p 702.00p 711.50p 14829
01/04/2011 700.00p 709.00p 700.00p 703.00p 27686
31/03/2011 716.00p 716.00p 691.00p 700.00p 39753
30/03/2011 705.00p 713.00p 687.21p 710.00p 52737
29/03/2011 705.00p 705.00p 685.00p 703.00p 35315
28/03/2011 681.50p 700.00p 675.50p 693.00p 27481
25/03/2011 666.50p 681.50p 650.45p 681.50p 44679
24/03/2011 655.00p 670.00p 648.00p 662.50p 104424
23/03/2011 643.00p 655.00p 643.00p 655.00p 203008
22/03/2011 638.00p 645.00p 635.50p 645.00p 8257
21/03/2011 640.00p 645.00p 630.00p 637.25p 10707
18/03/2011 630.00p 640.00p 621.50p 637.00p 25440
17/03/2011 629.00p 629.50p 614.56p 619.50p 8668
16/03/2011 628.50p 628.50p 600.00p 600.50p 53587
15/03/2011 620.00p 620.00p 600.00p 610.00p 42621
14/03/2011 620.00p 635.00p 620.00p 635.00p 4422
11/03/2011 629.00p 644.00p 627.50p 644.00p 9563
10/03/2011 635.00p 635.00p 623.00p 629.00p 62579
09/03/2011 614.00p 622.00p 614.00p 620.00p 3240
08/03/2011 620.00p 624.00p 620.00p 623.00p 10494
07/03/2011 630.00p 634.50p 622.50p 626.00p 19467
04/03/2011 615.00p 630.00p 615.00p 624.75p 50457
03/03/2011 612.00p 615.98p 612.00p 612.50p 67462
02/03/2011 600.00p 620.19p 600.00p 610.00p 13061
01/03/2011 630.00p 630.00p 600.50p 610.00p 29541
28/02/2011 623.00p 633.34p 615.00p 615.00p 39861
25/02/2011 620.00p 629.00p 615.00p 615.00p 6990
24/02/2011 615.00p 627.00p 605.00p 615.00p 78261
23/02/2011 620.00p 622.00p 610.00p 613.00p 39406
22/02/2011 624.00p 626.31p 615.00p 615.00p 280691
21/02/2011 630.00p 630.00p 615.00p 616.00p 15833
18/02/2011 630.00p 630.00p 624.70p 627.75p 6928
17/02/2011 620.00p 627.69p 615.00p 620.00p 18642
16/02/2011 623.45p 624.00p 615.00p 615.00p 8131
15/02/2011 621.50p 623.00p 615.00p 615.00p 30452
14/02/2011 610.00p 625.90p 610.00p 619.00p 29493
11/02/2011 612.00p 617.50p 612.00p 614.00p 20598
10/02/2011 617.00p 627.50p 610.00p 615.00p 37985
09/02/2011 624.00p 624.00p 615.00p 621.00p 13984
08/02/2011 625.00p 627.50p 615.00p 620.00p 164335
07/02/2011 610.00p 628.50p 590.50p 620.00p 42485
04/02/2011 618.50p 625.00p 612.00p 616.50p 98015
03/02/2011 625.50p 626.00p 620.00p 625.00p 24811
02/02/2011 646.00p 646.00p 620.00p 625.00p 25026
01/02/2011 660.00p 660.00p 650.00p 650.00p 23393
31/01/2011 660.50p 662.00p 656.00p 656.00p 30648
28/01/2011 663.00p 663.00p 650.00p 659.50p 55586
27/01/2011 665.00p 665.00p 645.50p 651.00p 29734
26/01/2011 665.00p 672.00p 656.50p 662.00p 36699
25/01/2011 676.00p 677.00p 650.50p 650.50p 39048
24/01/2011 673.50p 673.50p 662.50p 667.50p 30045
21/01/2011 659.00p 666.00p 655.00p 660.00p 35540
20/01/2011 667.00p 669.50p 650.00p 650.00p 24997
19/01/2011 710.00p 710.00p 645.00p 652.00p 409607
18/01/2011 687.00p 692.00p 685.00p 686.50p 11538
17/01/2011 698.50p 700.00p 680.00p 693.50p 55689
14/01/2011 700.00p 707.94p 690.00p 694.50p 48347
13/01/2011 739.00p 739.00p 677.00p 691.00p 65145
12/01/2011 719.50p 736.50p 715.00p 725.50p 82279
11/01/2011 705.00p 736.00p 705.00p 736.00p 40369
10/01/2011 709.50p 709.50p 701.50p 701.50p 255934
07/01/2011 706.50p 715.00p 701.00p 702.00p 281005
06/01/2011 715.00p 715.00p 705.00p 705.00p 35075
05/01/2011 724.50p 724.50p 707.50p 715.00p 149299
04/01/2011 692.50p 715.00p 690.00p 715.00p 22365
31/12/2010 700.00p 705.25p 698.00p 702.50p 5091
30/12/2010 715.00p 715.00p 700.50p 715.00p 10404
29/12/2010 711.00p 715.00p 700.20p 715.00p 6816
24/12/2010 715.00p 715.00p 699.50p 703.50p 9768
23/12/2010 698.00p 713.50p 698.00p 707.00p 4555
22/12/2010 706.00p 718.00p 690.54p 715.00p 18890
21/12/2010 701.50p 715.00p 698.00p 715.00p 59859
20/12/2010 682.50p 685.00p 671.50p 685.00p 12752
17/12/2010 688.00p 700.00p 671.50p 671.50p 56114
16/12/2010 702.00p 702.00p 684.50p 700.00p 29630
15/12/2010 725.00p 725.00p 682.00p 682.00p 61297
14/12/2010 675.00p 740.00p 675.00p 708.00p 289606
13/12/2010 670.00p 687.00p 663.75p 687.00p 22824
10/12/2010 672.00p 688.50p 659.00p 666.00p 73217
09/12/2010 632.00p 677.00p 621.20p 674.50p 75803
08/12/2010 599.00p 630.50p 593.00p 629.00p 65097
07/12/2010 604.00p 604.00p 591.20p 595.00p 32872
06/12/2010 601.00p 605.00p 595.00p 599.00p 12442

*Close Price adjusted for both dividends and splits