Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 1,820.00p 1,836.00p 1,752.00p 1,826.00p 165329
30/09/2022 1,686.00p 1,802.00p 1,686.00p 1,784.00p 158469
29/09/2022 1,748.00p 1,794.00p 1,716.00p 1,764.00p 55631
28/09/2022 1,792.00p 1,792.00p 1,726.00p 1,784.00p 47764
27/09/2022 1,844.00p 1,919.00p 1,778.00p 1,792.00p 86731
26/09/2022 1,850.00p 1,852.00p 1,808.00p 1,840.00p 108129
23/09/2022 1,872.00p 1,896.00p 1,770.00p 1,838.00p 70880
22/09/2022 1,952.00p 1,978.00p 1,890.00p 1,890.00p 59338
21/09/2022 1,960.00p 1,988.00p 1,958.68p 1,970.00p 379055
20/09/2022 2,015.00p 2,090.00p 1,954.00p 1,978.00p 48855
16/09/2022 2,040.00p 2,120.00p 1,934.00p 2,000.00p 117941
15/09/2022 2,080.00p 2,175.00p 2,015.00p 2,030.00p 102370
14/09/2022 2,110.00p 2,160.00p 2,085.00p 2,090.00p 110423
13/09/2022 2,115.00p 2,180.00p 1,988.00p 2,130.00p 152893
12/09/2022 2,150.00p 2,175.00p 2,090.00p 2,165.00p 31987
09/09/2022 2,175.00p 2,230.00p 2,094.50p 2,110.00p 32971
08/09/2022 2,130.00p 2,130.00p 2,020.00p 2,080.00p 47778
07/09/2022 2,030.00p 2,055.00p 1,938.00p 2,035.00p 68643
06/09/2022 2,040.00p 2,055.00p 2,005.00p 2,030.00p 55072
05/09/2022 1,994.00p 2,110.00p 1,974.00p 2,000.00p 72772
02/09/2022 1,966.00p 2,160.00p 1,882.00p 2,035.00p 48394
01/09/2022 1,988.00p 2,040.00p 1,947.45p 1,960.00p 35204
31/08/2022 1,928.00p 2,085.00p 1,928.00p 2,010.00p 40647
30/08/2022 2,050.00p 2,092.65p 1,994.00p 2,015.00p 35726
26/08/2022 2,150.00p 2,150.00p 2,020.00p 2,020.00p 38946
25/08/2022 1,964.00p 2,130.00p 1,964.00p 2,045.00p 45681
24/08/2022 1,980.00p 2,045.08p 1,888.00p 2,045.00p 23385
23/08/2022 1,944.00p 2,025.00p 1,900.00p 1,998.00p 605441
22/08/2022 2,075.00p 2,090.00p 1,974.00p 1,974.00p 48556
19/08/2022 2,115.00p 2,150.00p 2,095.00p 2,095.00p 18986
18/08/2022 2,085.00p 2,200.00p 2,075.00p 2,155.00p 39483
17/08/2022 2,195.00p 2,245.00p 2,105.00p 2,125.00p 55299
16/08/2022 2,255.00p 2,260.00p 2,210.00p 2,240.00p 30247
15/08/2022 2,200.00p 2,255.00p 2,180.75p 2,255.00p 43924
12/08/2022 2,105.00p 2,200.00p 2,104.16p 2,180.00p 17412
11/08/2022 2,175.00p 2,210.00p 2,055.00p 2,175.00p 36561
10/08/2022 2,045.00p 2,160.00p 2,025.00p 2,155.00p 44189
09/08/2022 2,170.00p 2,175.40p 2,025.00p 2,060.00p 41907
08/08/2022 2,035.00p 2,155.00p 2,035.00p 2,115.00p 27338
05/08/2022 2,170.00p 2,205.00p 2,130.00p 2,135.00p 29504
04/08/2022 2,170.00p 2,255.00p 2,160.00p 2,170.00p 51174
03/08/2022 2,190.00p 2,355.00p 2,190.00p 2,210.00p 151076
02/08/2022 2,215.00p 2,259.40p 2,205.00p 2,210.00p 271533
01/08/2022 2,285.00p 2,325.00p 2,255.00p 2,275.00p 62384
29/07/2022 2,335.00p 2,335.00p 2,225.00p 2,285.00p 42245
28/07/2022 2,230.00p 2,270.00p 2,195.00p 2,230.00p 77643
27/07/2022 2,165.00p 2,268.44p 2,145.00p 2,230.00p 103826
26/07/2022 2,170.00p 2,225.00p 2,150.00p 2,170.00p 33098
25/07/2022 2,195.00p 2,230.00p 2,160.00p 2,190.00p 73297
22/07/2022 2,220.00p 2,295.00p 2,175.00p 2,220.00p 83034
21/07/2022 2,125.00p 2,225.00p 2,120.00p 2,210.00p 87406
20/07/2022 2,045.00p 2,155.00p 2,036.08p 2,140.00p 74842
19/07/2022 2,030.00p 2,077.53p 2,005.00p 2,070.00p 101144
18/07/2022 2,055.00p 2,100.00p 2,030.00p 2,040.00p 26585
15/07/2022 1,958.00p 2,040.00p 1,950.00p 2,040.00p 133834
14/07/2022 1,938.00p 1,996.00p 1,938.00p 1,994.00p 80029
13/07/2022 2,075.00p 2,075.00p 1,940.00p 1,980.00p 55796
12/07/2022 1,978.00p 1,988.00p 1,932.00p 1,982.00p 30654
11/07/2022 2,000.00p 2,025.00p 1,940.00p 1,990.00p 518393
08/07/2022 1,966.00p 1,990.00p 1,934.00p 1,990.00p 80352
07/07/2022 2,015.00p 2,055.00p 1,980.00p 1,984.00p 47364
06/07/2022 2,040.00p 2,040.00p 1,980.00p 1,990.00p 40138
05/07/2022 1,996.00p 2,140.00p 1,918.00p 1,958.00p 37027
04/07/2022 1,888.00p 1,993.48p 1,888.00p 1,966.00p 22014
01/07/2022 2,065.00p 2,065.00p 1,940.00p 1,982.00p 38979
30/06/2022 1,960.00p 1,994.00p 1,928.00p 1,976.00p 78819
29/06/2022 2,010.00p 2,030.00p 1,980.00p 2,020.00p 39137
28/06/2022 2,080.00p 2,100.00p 2,015.00p 2,025.00p 46791
27/06/2022 1,978.00p 2,115.00p 1,978.00p 2,060.00p 52582
24/06/2022 1,968.00p 2,075.00p 1,968.00p 2,075.00p 48839
23/06/2022 2,030.00p 2,035.00p 1,968.00p 1,986.00p 52879
22/06/2022 1,960.00p 2,045.00p 1,944.00p 2,020.00p 55671
21/06/2022 1,966.00p 2,045.00p 1,896.40p 1,996.00p 76179
20/06/2022 1,970.00p 2,025.00p 1,920.00p 1,958.00p 127150
17/06/2022 2,065.00p 2,065.00p 1,940.00p 1,940.00p 264581
16/06/2022 2,080.00p 2,165.00p 1,955.29p 1,986.00p 218270
15/06/2022 2,125.00p 2,190.00p 2,087.00p 2,170.00p 301002
14/06/2022 2,160.00p 2,170.00p 2,035.00p 2,090.00p 199628
13/06/2022 2,310.00p 2,310.00p 2,115.00p 2,130.00p 33082
10/06/2022 2,345.00p 2,345.00p 2,214.03p 2,220.00p 37333
09/06/2022 2,345.00p 2,345.00p 2,245.00p 2,250.00p 160419
08/06/2022 2,285.00p 2,345.00p 2,255.00p 2,270.00p 98404
07/06/2022 2,335.00p 2,358.35p 2,265.00p 2,285.00p 88651
06/06/2022 2,200.00p 2,370.00p 2,200.00p 2,335.00p 54913
01/06/2022 2,215.00p 2,290.00p 2,215.00p 2,225.00p 142969
31/05/2022 2,310.00p 2,335.00p 2,225.00p 2,225.00p 103826
30/05/2022 2,360.00p 2,370.00p 2,295.00p 2,315.00p 28541
27/05/2022 2,365.00p 2,365.00p 2,235.00p 2,305.00p 36572
26/05/2022 2,175.00p 2,260.00p 2,172.80p 2,245.00p 27304
25/05/2022 2,185.00p 2,220.00p 2,075.00p 2,170.00p 58514
24/05/2022 2,100.00p 2,220.00p 2,100.00p 2,190.00p 65732
23/05/2022 2,090.00p 2,215.00p 2,090.00p 2,150.00p 87491
20/05/2022 2,145.00p 2,200.00p 2,135.00p 2,160.00p 54565
19/05/2022 2,100.00p 2,150.00p 2,035.00p 2,125.00p 60213
18/05/2022 2,120.00p 2,176.80p 2,100.00p 2,120.00p 33874
17/05/2022 2,200.00p 2,200.00p 2,090.39p 2,160.00p 254421
16/05/2022 2,180.00p 2,180.00p 2,070.00p 2,090.00p 25543
13/05/2022 2,085.00p 2,145.00p 2,080.00p 2,110.00p 52027
12/05/2022 2,015.00p 2,110.00p 1,984.00p 2,110.00p 60947
11/05/2022 2,125.00p 2,135.00p 2,080.00p 2,130.00p 51385
10/05/2022 2,125.00p 2,170.00p 2,085.00p 2,115.00p 46877
09/05/2022 2,260.00p 2,260.00p 2,100.00p 2,140.00p 69167
06/05/2022 2,225.00p 2,348.80p 2,185.00p 2,240.00p 56323
05/05/2022 2,325.00p 2,360.00p 2,260.00p 2,285.00p 53038
04/05/2022 2,335.00p 2,345.00p 2,255.00p 2,305.00p 29094
03/05/2022 2,270.00p 2,332.60p 2,245.00p 2,300.00p 312357
29/04/2022 2,300.00p 2,335.00p 2,275.00p 2,330.00p 48248
28/04/2022 2,300.00p 2,330.00p 2,235.00p 2,270.00p 69242
27/04/2022 2,260.00p 2,294.50p 2,215.00p 2,240.00p 68836
26/04/2022 2,320.00p 2,320.00p 2,255.00p 2,270.00p 89520
25/04/2022 2,290.00p 2,290.00p 2,200.00p 2,275.00p 92246
22/04/2022 2,280.00p 2,320.00p 2,265.00p 2,290.00p 96744
21/04/2022 2,260.00p 2,300.00p 2,195.00p 2,300.00p 392810
20/04/2022 2,175.00p 2,210.00p 2,160.00p 2,200.00p 46930
19/04/2022 2,175.00p 2,220.00p 2,135.40p 2,200.00p 47737
14/04/2022 2,250.00p 2,265.00p 2,165.00p 2,190.00p 296744
13/04/2022 2,105.00p 2,270.00p 2,105.00p 2,195.00p 170411
12/04/2022 2,025.00p 2,090.00p 1,997.50p 2,075.00p 41662
11/04/2022 2,075.00p 2,085.00p 2,025.00p 2,025.00p 60004
08/04/2022 2,135.00p 2,135.00p 2,055.00p 2,075.00p 37267
07/04/2022 2,090.00p 2,165.00p 2,065.00p 2,105.00p 53608
06/04/2022 2,100.00p 2,130.00p 2,055.00p 2,090.00p 106473
05/04/2022 2,135.00p 2,165.00p 2,095.00p 2,100.00p 168417
04/04/2022 2,180.00p 2,195.00p 2,077.52p 2,140.00p 252074
01/04/2022 2,210.00p 2,260.00p 2,090.00p 2,105.00p 32201
31/03/2022 2,110.00p 2,135.00p 2,045.00p 2,110.00p 119270
30/03/2022 2,260.00p 2,265.00p 2,085.00p 2,110.00p 59073
29/03/2022 2,070.00p 2,205.00p 2,070.00p 2,170.00p 54421
28/03/2022 2,135.00p 2,225.00p 2,050.00p 2,085.00p 33774
25/03/2022 2,100.00p 2,180.00p 2,100.00p 2,125.00p 31893
24/03/2022 2,160.00p 2,160.00p 2,100.00p 2,115.00p 43409
23/03/2022 2,100.00p 2,150.00p 2,100.00p 2,145.00p 81949
22/03/2022 2,130.00p 2,180.00p 2,105.00p 2,105.00p 44430
21/03/2022 2,180.00p 2,215.00p 2,125.00p 2,175.00p 43233
18/03/2022 2,110.00p 2,220.00p 2,035.00p 2,150.00p 141596
17/03/2022 2,140.00p 2,190.00p 2,045.00p 2,070.00p 68074
16/03/2022 2,100.00p 2,170.00p 2,045.00p 2,150.00p 203842
15/03/2022 2,105.00p 2,105.00p 1,962.00p 2,025.00p 150715
14/03/2022 1,998.00p 2,105.00p 1,982.00p 2,000.00p 120535
11/03/2022 1,900.00p 2,025.00p 1,900.00p 2,015.00p 151417
10/03/2022 1,864.00p 1,936.00p 1,842.80p 1,920.00p 126715
09/03/2022 1,814.00p 1,934.00p 1,734.00p 1,912.00p 883837
08/03/2022 1,770.00p 1,819.60p 1,704.00p 1,770.00p 369351
07/03/2022 1,802.00p 1,892.00p 1,600.00p 1,760.00p 844855
04/03/2022 2,500.00p 2,560.00p 2,150.00p 2,280.00p 242390
03/03/2022 2,665.00p 2,700.00p 2,520.00p 2,520.00p 228700
02/03/2022 2,665.00p 2,670.55p 2,455.00p 2,660.00p 267697
01/03/2022 2,640.00p 2,680.00p 2,595.00p 2,600.00p 701580
28/02/2022 2,000.00p 2,770.00p 2,000.00p 2,665.00p 1895083
25/02/2022 1,980.00p 2,040.00p 1,974.00p 2,020.00p 60850
24/02/2022 1,930.00p 2,009.00p 1,872.00p 1,980.00p 158258
23/02/2022 1,960.00p 2,085.00p 1,944.00p 2,025.00p 242048
22/02/2022 1,908.00p 1,962.00p 1,866.00p 1,962.00p 116517
21/02/2022 1,964.00p 1,964.00p 1,875.00p 1,932.00p 45846
18/02/2022 1,944.00p 1,960.00p 1,882.00p 1,942.00p 45590
17/02/2022 1,900.00p 2,015.00p 1,900.00p 1,944.00p 41794
16/02/2022 2,080.00p 2,090.00p 1,958.00p 2,010.00p 285193
15/02/2022 2,030.00p 2,050.00p 2,015.00p 2,020.00p 66419
14/02/2022 2,060.00p 2,080.00p 2,002.70p 2,030.00p 28257
11/02/2022 2,080.00p 2,125.00p 2,040.00p 2,080.00p 54007
10/02/2022 2,125.00p 2,160.00p 2,065.00p 2,085.00p 24583
09/02/2022 2,080.00p 2,160.00p 1,992.88p 2,140.00p 140739
08/02/2022 2,080.00p 2,110.00p 2,025.00p 2,040.00p 76911
07/02/2022 2,035.00p 2,085.00p 2,035.00p 2,075.00p 23848
04/02/2022 2,140.00p 2,197.26p 2,065.00p 2,065.00p 66168
03/02/2022 2,185.00p 2,205.00p 2,135.00p 2,140.00p 221784
02/02/2022 2,180.00p 2,225.00p 2,160.00p 2,195.00p 71236
01/02/2022 2,165.00p 2,225.00p 2,155.00p 2,180.00p 77032
31/01/2022 2,140.00p 2,235.00p 2,070.00p 2,165.00p 370167
28/01/2022 2,040.00p 2,131.18p 2,040.00p 2,045.00p 77813
27/01/2022 2,100.00p 2,125.00p 2,050.00p 2,100.00p 50099
26/01/2022 2,140.00p 2,162.26p 2,110.00p 2,130.00p 162762
25/01/2022 2,100.00p 2,145.00p 2,085.00p 2,105.00p 164922
24/01/2022 2,240.00p 2,240.00p 2,080.00p 2,120.00p 61122
21/01/2022 2,235.00p 2,280.65p 2,190.00p 2,250.00p 36986
20/01/2022 2,240.00p 2,280.00p 2,200.00p 2,225.00p 143394
19/01/2022 2,265.00p 2,305.00p 2,220.00p 2,220.00p 38997
18/01/2022 2,395.00p 2,395.00p 2,285.00p 2,285.00p 33536
17/01/2022 2,265.00p 2,360.00p 2,223.86p 2,360.00p 43772
14/01/2022 2,410.00p 2,450.00p 2,257.50p 2,260.00p 19106
13/01/2022 2,380.00p 2,515.00p 2,320.00p 2,355.00p 29091
12/01/2022 2,425.00p 2,575.00p 2,380.00p 2,385.00p 17353
10/01/2022 2,595.00p 2,595.00p 2,390.00p 2,410.00p 140666
07/01/2022 2,545.00p 2,655.00p 2,415.00p 2,490.00p 42401
06/01/2022 2,550.00p 2,577.50p 2,470.00p 2,500.00p 23701
05/01/2022 2,635.00p 2,740.00p 2,505.00p 2,590.00p 51786
04/01/2022 2,630.00p 2,712.65p 2,525.00p 2,605.00p 48309
03/01/2022 2,630.00p 2,635.60p 2,595.00p 2,630.00p 4094
31/12/2021 2,630.00p 2,635.60p 2,595.00p 2,630.00p 4094
30/12/2021 2,765.00p 2,830.00p 2,615.00p 2,645.00p 37009
29/12/2021 2,635.00p 2,695.00p 2,630.00p 2,660.00p 26876
28/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
27/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
24/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
23/12/2021 2,755.00p 2,755.00p 2,605.00p 2,655.00p 23298
22/12/2021 2,515.00p 2,633.90p 2,505.00p 2,625.00p 287982
21/12/2021 2,570.00p 2,575.00p 2,543.58p 2,555.00p 38693
20/12/2021 2,515.00p 2,535.00p 2,485.00p 2,535.00p 41638
17/12/2021 2,515.00p 2,575.00p 2,500.00p 2,575.00p 105368
16/12/2021 2,465.00p 2,525.00p 2,440.00p 2,525.00p 51985

*Close Price adjusted for both dividends and splits