Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2010 236.00p 236.00p 230.00p 232.00p 16637
25/02/2010 232.00p 242.00p 232.00p 242.00p 101439
24/02/2010 232.00p 242.00p 232.00p 242.00p 1428
23/02/2010 232.00p 240.56p 232.00p 234.25p 361356
22/02/2010 245.00p 245.00p 230.00p 233.50p 10889
19/02/2010 237.00p 243.00p 237.00p 241.25p 2260
18/02/2010 250.00p 250.00p 237.00p 241.00p 9443
17/02/2010 247.00p 249.64p 247.00p 248.50p 1419
16/02/2010 245.75p 249.75p 245.75p 249.75p 4628
15/02/2010 245.00p 253.80p 245.00p 250.00p 1486
12/02/2010 252.00p 255.00p 250.00p 255.00p 10043
11/02/2010 249.75p 254.75p 249.75p 254.75p 3621
10/02/2010 243.00p 246.55p 243.00p 246.50p 14305
09/02/2010 248.25p 255.00p 245.00p 247.00p 173292
08/02/2010 250.25p 257.75p 248.00p 255.50p 46179
05/02/2010 250.00p 258.00p 250.00p 254.50p 28732
04/02/2010 254.75p 258.00p 250.00p 251.00p 125148
03/02/2010 250.00p 255.00p 248.97p 255.00p 7047
02/02/2010 249.75p 250.00p 243.45p 244.75p 107068
01/02/2010 249.75p 249.75p 238.24p 246.75p 86178
29/01/2010 244.75p 250.00p 240.00p 250.00p 14770
28/01/2010 240.25p 241.61p 239.00p 240.00p 47655
27/01/2010 247.75p 250.00p 241.76p 244.50p 197335
26/01/2010 243.25p 248.00p 243.25p 248.00p 34340
25/01/2010 247.00p 248.00p 239.35p 248.00p 105856
22/01/2010 236.00p 246.75p 229.50p 246.50p 52777
21/01/2010 230.00p 239.00p 228.35p 238.25p 18291
20/01/2010 225.00p 233.00p 225.00p 231.00p 7172
19/01/2010 211.00p 216.00p 211.00p 215.75p 100140
18/01/2010 219.50p 220.00p 215.72p 220.00p 350
15/01/2010 220.00p 220.00p 219.50p 219.50p 0
14/01/2010 216.00p 222.56p 212.60p 220.00p 404470
13/01/2010 215.00p 216.00p 212.10p 216.00p 214438
12/01/2010 210.00p 216.00p 210.00p 213.75p 1008
11/01/2010 214.00p 216.88p 210.00p 214.00p 8676
08/01/2010 214.00p 215.00p 214.00p 215.00p 0
07/01/2010 214.00p 216.88p 214.00p 214.00p 2061
06/01/2010 215.00p 216.88p 210.40p 214.00p 2279
05/01/2010 213.00p 217.00p 210.50p 215.00p 61350
04/01/2010 204.00p 214.00p 204.00p 211.50p 106588
31/12/2009 202.00p 203.50p 202.00p 203.50p 0
30/12/2009 202.00p 202.00p 202.00p 202.00p 0
29/12/2009 201.00p 206.30p 197.08p 202.00p 5179
24/12/2009 201.00p 201.00p 198.17p 201.00p 4956
23/12/2009 202.00p 202.75p 200.00p 201.00p 6023
22/12/2009 203.50p 206.70p 200.84p 203.50p 1877
21/12/2009 207.00p 207.00p 201.05p 203.50p 1175
18/12/2009 207.00p 207.00p 206.98p 207.00p 2084
17/12/2009 203.00p 203.00p 200.50p 203.00p 6315
16/12/2009 203.50p 203.50p 200.00p 203.50p 1729
15/12/2009 200.00p 203.50p 200.00p 203.50p 38991
14/12/2009 205.00p 205.00p 200.00p 200.00p 3763
11/12/2009 205.00p 205.00p 202.00p 203.50p 2000
10/12/2009 204.50p 205.00p 200.00p 200.00p 3952
09/12/2009 208.00p 208.78p 203.00p 203.00p 12212
08/12/2009 210.00p 218.00p 210.00p 217.00p 9594
07/12/2009 216.00p 216.00p 210.96p 213.00p 1101
04/12/2009 220.00p 220.00p 211.20p 217.50p 3440
03/12/2009 220.00p 220.00p 210.00p 210.00p 19389
02/12/2009 220.00p 220.00p 211.20p 215.00p 3443
01/12/2009 220.00p 220.00p 210.00p 210.50p 11339
30/11/2009 210.00p 224.85p 208.25p 208.25p 24169
27/11/2009 217.50p 217.50p 212.50p 212.50p 4814
26/11/2009 224.00p 231.73p 210.00p 210.00p 21105
25/11/2009 235.00p 235.00p 220.00p 222.50p 15712
24/11/2009 230.00p 235.00p 221.00p 231.50p 32300
23/11/2009 227.00p 230.00p 223.99p 228.50p 31236
20/11/2009 227.00p 230.00p 217.00p 227.00p 14588
19/11/2009 226.50p 226.50p 222.50p 225.00p 122900
18/11/2009 217.50p 226.89p 217.50p 226.50p 22150
17/11/2009 217.50p 224.75p 217.00p 224.75p 56926
16/11/2009 220.00p 223.00p 216.50p 216.50p 92633
13/11/2009 220.00p 224.50p 215.56p 219.00p 4322
12/11/2009 220.00p 220.00p 215.00p 220.00p 29349
11/11/2009 215.00p 224.50p 215.00p 220.00p 4060
10/11/2009 215.00p 215.00p 215.00p 215.00p 6739
09/11/2009 230.00p 230.00p 220.25p 220.25p 129022
06/11/2009 235.00p 235.00p 226.75p 226.75p 15571
05/11/2009 232.00p 232.00p 229.00p 229.00p 5373
04/11/2009 237.00p 238.00p 236.00p 236.00p 7551
03/11/2009 237.00p 237.00p 234.50p 234.50p 2632
02/11/2009 243.00p 243.00p 243.00p 237.50p 2011
30/10/2009 237.00p 243.00p 237.00p 243.00p 20468
29/10/2009 210.00p 232.00p 210.00p 231.00p 150047
28/10/2009 210.00p 210.00p 205.00p 210.00p 4357
27/10/2009 218.00p 218.00p 212.00p 216.50p 13010
26/10/2009 218.50p 219.00p 218.00p 223.00p 4269
23/10/2009 225.00p 227.75p 223.50p 223.50p 9196
22/10/2009 220.00p 222.50p 220.00p 222.50p 41916
21/10/2009 215.00p 225.00p 215.00p 225.00p 11131
20/10/2009 208.00p 215.00p 208.00p 212.50p 12289
19/10/2009 210.00p 212.00p 208.00p 208.00p 60083
16/10/2009 205.00p 210.00p 205.00p 210.00p 13962
15/10/2009 205.00p 205.00p 205.00p 205.00p 17907
14/10/2009 201.00p 205.00p 197.00p 197.00p 18881
13/10/2009 201.00p 201.00p 201.00p 201.00p 9933
12/10/2009 199.00p 199.00p 199.00p 199.00p 4295
09/10/2009 194.00p 194.00p 194.00p 194.00p 0
08/10/2009 194.00p 194.00p 194.00p 194.00p 0
07/10/2009 194.00p 194.00p 194.00p 194.00p 8500
06/10/2009 194.00p 194.00p 194.00p 194.00p 40915
05/10/2009 197.00p 197.00p 194.00p 194.00p 3571
02/10/2009 190.00p 197.00p 190.00p 197.00p 150100
01/10/2009 197.00p 197.00p 190.00p 192.50p 6788
30/09/2009 205.00p 205.00p 200.50p 200.50p 105198
29/09/2009 195.00p 210.00p 195.00p 210.00p 49483
28/09/2009 180.25p 195.00p 180.25p 191.00p 6592
25/09/2009 190.00p 190.00p 185.00p 185.00p 23519
24/09/2009 190.00p 193.00p 188.00p 190.50p 22576
23/09/2009 197.50p 197.50p 195.50p 195.50p 10000
22/09/2009 195.00p 197.50p 193.00p 197.50p 6000
21/09/2009 202.00p 203.00p 198.50p 198.50p 5638

*Close Price adjusted for both dividends and splits