Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/03/2021 1,940.00p 2,095.00p 1,928.00p 2,000.00p 195167
25/03/2021 1,714.00p 1,810.00p 1,700.00p 1,792.00p 84862
24/03/2021 1,752.00p 1,780.00p 1,746.00p 1,748.00p 39100
23/03/2021 1,746.00p 1,776.00p 1,742.00p 1,754.00p 63147
22/03/2021 1,804.00p 1,804.00p 1,744.00p 1,764.00p 94057
19/03/2021 1,782.00p 1,796.00p 1,726.00p 1,730.00p 216362
18/03/2021 1,776.00p 1,806.00p 1,774.00p 1,782.00p 40904
17/03/2021 1,804.00p 1,826.00p 1,776.00p 1,790.00p 201637
16/03/2021 1,790.00p 1,834.00p 1,790.00p 1,826.00p 40971
15/03/2021 1,880.00p 1,880.00p 1,790.00p 1,804.00p 24538
12/03/2021 1,844.00p 1,852.00p 1,802.00p 1,806.00p 44032
11/03/2021 1,886.00p 1,886.00p 1,820.00p 1,856.00p 101623
10/03/2021 1,912.00p 1,928.00p 1,799.09p 1,802.00p 33976
09/03/2021 1,804.00p 1,895.03p 1,804.00p 1,820.00p 45581
08/03/2021 1,928.00p 1,928.00p 1,800.00p 1,812.00p 56002
05/03/2021 1,852.00p 1,882.00p 1,810.00p 1,810.00p 95495
04/03/2021 1,900.00p 1,930.00p 1,852.00p 1,860.00p 50325
03/03/2021 1,902.00p 1,928.00p 1,862.00p 1,862.00p 202504
02/03/2021 1,866.00p 1,926.00p 1,856.00p 1,862.00p 35228
01/03/2021 1,870.00p 1,870.00p 1,818.00p 1,854.00p 218827
26/02/2021 1,778.00p 1,822.00p 1,760.00p 1,792.00p 102499
25/02/2021 1,808.00p 1,840.00p 1,770.00p 1,780.00p 69371
24/02/2021 1,750.00p 1,863.00p 1,750.00p 1,808.00p 73178
23/02/2021 1,850.00p 1,876.00p 1,818.00p 1,818.00p 59785
22/02/2021 1,868.00p 1,904.00p 1,852.00p 1,860.00p 83612
19/02/2021 1,876.00p 1,998.00p 1,869.36p 1,896.00p 114560
18/02/2021 1,880.00p 1,964.00p 1,870.00p 1,920.00p 35461
17/02/2021 1,940.00p 2,010.00p 1,908.00p 1,924.00p 34180
16/02/2021 2,045.00p 2,050.00p 1,928.00p 1,938.00p 64233
15/02/2021 2,100.00p 2,100.00p 1,992.00p 2,000.00p 18161
12/02/2021 2,050.00p 2,115.00p 1,966.00p 2,010.00p 45848
11/02/2021 1,956.00p 2,030.00p 1,954.00p 1,994.00p 25304
10/02/2021 1,998.00p 2,030.00p 1,972.00p 2,005.00p 49650
09/02/2021 1,980.00p 2,000.00p 1,950.00p 1,998.00p 22919
08/02/2021 1,972.00p 2,005.00p 1,954.00p 1,968.00p 17926
05/02/2021 2,045.00p 2,070.00p 1,962.00p 1,980.00p 68985
04/02/2021 2,100.00p 2,100.00p 1,990.00p 2,000.00p 210858
03/02/2021 2,010.00p 2,045.00p 2,000.00p 2,030.00p 48233
02/02/2021 1,996.00p 2,005.00p 1,944.00p 2,000.00p 33304
01/02/2021 1,972.00p 2,035.00p 1,942.00p 1,990.00p 51204
29/01/2021 1,926.00p 2,000.00p 1,926.00p 1,984.00p 52573
28/01/2021 1,950.00p 1,992.00p 1,928.00p 1,976.00p 93570
27/01/2021 2,025.00p 2,050.00p 1,974.00p 1,974.00p 45184
26/01/2021 1,980.00p 2,030.00p 1,958.00p 2,030.00p 57121
25/01/2021 1,980.00p 2,020.00p 1,924.00p 1,960.00p 58811
22/01/2021 1,998.00p 2,030.00p 1,926.00p 1,926.00p 84412
21/01/2021 1,963.00p 2,025.00p 1,950.00p 1,958.00p 68823
20/01/2021 1,972.00p 2,005.00p 1,934.00p 1,960.00p 34888
19/01/2021 1,976.00p 1,984.00p 1,924.00p 1,938.00p 32450
18/01/2021 1,988.00p 2,020.00p 1,930.00p 1,940.00p 27521
15/01/2021 1,962.00p 2,020.00p 1,910.00p 1,940.00p 29218
14/01/2021 1,948.00p 1,998.00p 1,852.00p 1,950.00p 87948
13/01/2021 1,862.00p 1,968.00p 1,862.00p 1,934.00p 58335
12/01/2021 2,025.00p 2,025.00p 1,932.00p 1,934.00p 34659
11/01/2021 2,075.00p 2,075.00p 1,956.00p 1,960.00p 22461
08/01/2021 2,035.00p 2,050.00p 1,981.23p 1,994.00p 44849
07/01/2021 2,045.00p 2,060.00p 1,970.00p 1,992.00p 33950
06/01/2021 2,030.00p 2,050.00p 1,976.00p 2,010.00p 41365
05/01/2021 2,030.00p 2,060.00p 1,988.00p 2,010.00p 33527
04/01/2021 2,055.00p 2,065.00p 2,015.00p 2,040.00p 31346
31/12/2020 1,970.00p 2,015.00p 1,953.89p 1,992.00p 11286
30/12/2020 2,080.00p 2,080.00p 2,017.97p 2,030.00p 25284
29/12/2020 2,130.00p 2,135.00p 2,075.00p 2,085.00p 49077
24/12/2020 2,060.00p 2,125.00p 1,966.00p 2,065.00p 15746
23/12/2020 2,000.00p 2,055.00p 1,932.89p 1,956.00p 23516
22/12/2020 1,974.00p 1,992.00p 1,906.00p 1,942.00p 28548
21/12/2020 2,055.00p 2,090.00p 1,902.00p 1,916.00p 54962
18/12/2020 2,145.00p 2,145.00p 2,006.58p 2,080.00p 63526
17/12/2020 1,978.00p 2,105.00p 1,937.60p 2,055.00p 56918
16/12/2020 2,040.00p 2,080.00p 1,956.00p 2,055.00p 105692
15/12/2020 1,964.00p 1,982.00p 1,890.00p 1,974.00p 29315
14/12/2020 1,830.00p 1,944.00p 1,806.00p 1,922.00p 26669
11/12/2020 1,834.00p 1,924.00p 1,834.00p 1,888.00p 27014
10/12/2020 1,850.00p 1,944.00p 1,850.00p 1,918.00p 35061
09/12/2020 1,874.00p 1,918.00p 1,850.00p 1,916.00p 106083
08/12/2020 1,860.00p 1,888.00p 1,852.00p 1,852.00p 25737
07/12/2020 1,834.00p 1,910.00p 1,834.00p 1,870.00p 70310
04/12/2020 1,854.00p 1,936.00p 1,834.00p 1,914.00p 46656
03/12/2020 1,908.00p 1,940.00p 1,892.00p 1,914.00p 41625
02/12/2020 1,950.00p 1,950.00p 1,844.00p 1,914.00p 40916
01/12/2020 1,898.00p 1,898.00p 1,838.00p 1,868.00p 59845
30/11/2020 1,892.00p 1,950.00p 1,830.00p 1,860.00p 61600
27/11/2020 1,756.00p 1,882.00p 1,756.00p 1,882.00p 102875
26/11/2020 1,894.00p 1,986.00p 1,824.00p 1,840.00p 45257
25/11/2020 1,916.00p 1,932.00p 1,850.00p 1,908.00p 37257
24/11/2020 1,886.00p 1,946.00p 1,846.00p 1,932.00p 41377
23/11/2020 1,896.00p 1,920.00p 1,860.00p 1,880.00p 61030
20/11/2020 1,912.00p 1,960.00p 1,864.00p 1,882.00p 31214
19/11/2020 1,912.00p 1,986.00p 1,884.00p 1,894.00p 40790
18/11/2020 1,996.00p 1,996.00p 1,910.00p 1,942.00p 50787
17/11/2020 1,962.00p 2,070.00p 1,924.00p 1,938.00p 69085
16/11/2020 2,070.00p 2,145.00p 1,942.00p 1,968.00p 75091
13/11/2020 2,050.00p 2,110.00p 1,968.43p 2,030.00p 121956
12/11/2020 2,150.00p 2,170.00p 2,045.00p 2,050.00p 142495
10/11/2020 1,842.00p 2,105.00p 1,770.00p 1,962.00p 96863
09/11/2020 1,698.00p 1,928.00p 1,687.70p 1,762.00p 57632
06/11/2020 1,686.00p 1,730.00p 1,650.00p 1,714.00p 26380
05/11/2020 1,644.00p 1,688.00p 1,586.00p 1,680.00p 31288
04/11/2020 1,564.00p 1,650.00p 1,526.00p 1,634.00p 20014
03/11/2020 1,576.00p 1,668.00p 1,504.00p 1,592.00p 23321
02/11/2020 1,590.00p 1,678.00p 1,526.00p 1,554.00p 17832
30/10/2020 1,492.00p 1,588.00p 1,472.00p 1,586.00p 23321
29/10/2020 1,508.00p 1,548.00p 1,482.00p 1,538.00p 23082
28/10/2020 1,522.00p 1,564.00p 1,496.00p 1,524.00p 41270
27/10/2020 1,588.00p 1,624.00p 1,554.00p 1,576.00p 22955
26/10/2020 1,638.00p 1,668.00p 1,598.00p 1,598.00p 25745
23/10/2020 1,696.00p 1,698.00p 1,640.00p 1,660.00p 70160
22/10/2020 1,664.00p 1,712.00p 1,618.00p 1,676.00p 27973
21/10/2020 1,626.00p 1,692.00p 1,618.00p 1,674.00p 29827
20/10/2020 1,626.00p 1,684.00p 1,626.00p 1,650.00p 21076
19/10/2020 1,672.00p 1,698.00p 1,642.00p 1,668.00p 31472
16/10/2020 1,668.00p 1,694.00p 1,614.13p 1,694.00p 56164
15/10/2020 1,606.00p 1,640.00p 1,602.00p 1,638.00p 29938
14/10/2020 1,618.00p 1,648.00p 1,616.00p 1,622.00p 16796
13/10/2020 1,736.00p 1,748.00p 1,606.00p 1,628.00p 36867
12/10/2020 1,754.00p 1,760.00p 1,657.83p 1,684.00p 52187
09/10/2020 1,652.00p 1,724.00p 1,628.00p 1,704.00p 66410
08/10/2020 1,626.00p 1,674.00p 1,606.00p 1,656.00p 26997
07/10/2020 1,652.00p 1,672.00p 1,610.00p 1,638.00p 29484
06/10/2020 1,616.00p 1,666.00p 1,580.00p 1,652.00p 40996
05/10/2020 1,614.00p 1,642.00p 1,590.00p 1,616.00p 43176
02/10/2020 1,570.00p 1,594.00p 1,532.00p 1,586.00p 43687
01/10/2020 1,608.00p 1,652.00p 1,550.00p 1,594.00p 54158
30/09/2020 1,552.00p 1,608.00p 1,552.00p 1,592.00p 70015
29/09/2020 1,620.00p 1,626.00p 1,590.00p 1,592.00p 35248
28/09/2020 1,622.00p 1,636.00p 1,596.00p 1,602.00p 46248
25/09/2020 1,564.00p 1,628.00p 1,562.00p 1,624.00p 40950
24/09/2020 1,600.00p 1,610.00p 1,554.00p 1,554.00p 95178
23/09/2020 1,612.00p 1,624.00p 1,580.00p 1,624.00p 61492
22/09/2020 1,516.00p 1,610.00p 1,516.00p 1,580.00p 58679
21/09/2020 1,578.00p 1,594.00p 1,510.00p 1,576.00p 54619
18/09/2020 1,564.00p 1,608.00p 1,480.00p 1,570.00p 1579929
17/09/2020 1,590.00p 1,628.00p 1,568.00p 1,600.00p 54611
16/09/2020 1,640.00p 1,670.00p 1,600.00p 1,610.00p 73497
15/09/2020 1,628.00p 1,630.00p 1,542.00p 1,620.00p 85227
14/09/2020 1,566.00p 1,622.00p 1,566.00p 1,608.00p 41765
11/09/2020 1,540.00p 1,604.00p 1,532.00p 1,582.00p 27208
10/09/2020 1,608.00p 1,608.00p 1,530.00p 1,566.00p 27374
09/09/2020 1,628.00p 1,628.00p 1,557.48p 1,584.00p 44411
08/09/2020 1,580.00p 1,628.00p 1,550.00p 1,588.00p 53376
07/09/2020 1,580.00p 1,580.00p 1,514.00p 1,554.00p 33650
04/09/2020 1,552.00p 1,578.00p 1,502.00p 1,532.00p 51199
03/09/2020 1,554.00p 1,620.00p 1,502.00p 1,508.00p 87083
02/09/2020 1,552.00p 1,606.00p 1,500.00p 1,500.00p 49018
01/09/2020 1,614.00p 1,614.00p 1,530.00p 1,542.00p 47782
28/08/2020 1,610.00p 1,656.00p 1,560.00p 1,580.00p 41311
27/08/2020 1,560.00p 1,690.00p 1,544.00p 1,636.00p 59564
26/08/2020 1,574.00p 1,602.00p 1,542.00p 1,584.00p 33616
25/08/2020 1,596.00p 1,640.00p 1,560.00p 1,576.00p 84255
24/08/2020 1,516.00p 1,684.00p 1,452.80p 1,630.00p 99595
21/08/2020 1,470.00p 1,502.00p 1,428.00p 1,474.00p 30126
20/08/2020 1,460.00p 1,512.00p 1,422.00p 1,494.00p 32508
19/08/2020 1,514.00p 1,514.00p 1,414.00p 1,458.00p 37379
18/08/2020 1,440.00p 1,548.00p 1,440.00p 1,500.00p 42873
17/08/2020 1,500.00p 1,582.00p 1,494.00p 1,510.00p 30459
14/08/2020 1,550.00p 1,580.00p 1,440.00p 1,560.00p 45137
13/08/2020 1,430.00p 1,550.00p 1,412.00p 1,510.00p 31442
12/08/2020 1,436.00p 1,492.00p 1,402.00p 1,492.00p 36481
11/08/2020 1,440.00p 1,462.00p 1,404.00p 1,446.00p 22918
10/08/2020 1,382.00p 1,436.00p 1,380.00p 1,400.00p 13332
07/08/2020 1,376.00p 1,444.00p 1,350.00p 1,410.00p 13066
06/08/2020 1,382.00p 1,410.00p 1,356.00p 1,390.00p 13730
05/08/2020 1,352.00p 1,396.00p 1,350.00p 1,370.00p 19704
04/08/2020 1,342.00p 1,412.00p 1,342.00p 1,400.00p 16752
31/07/2020 1,352.00p 1,412.00p 1,336.00p 1,346.00p 20762
30/07/2020 1,364.00p 1,406.00p 1,316.00p 1,370.00p 29986
29/07/2020 1,410.00p 1,412.00p 1,342.00p 1,366.00p 10862
28/07/2020 1,342.00p 1,398.00p 1,340.00p 1,374.00p 7185
27/07/2020 1,358.00p 1,380.00p 1,328.00p 1,360.00p 10949
24/07/2020 1,364.00p 1,414.00p 1,330.00p 1,350.00p 9134
23/07/2020 1,332.00p 1,430.00p 1,332.00p 1,398.00p 11041
22/07/2020 1,360.00p 1,426.00p 1,324.00p 1,400.00p 37223
21/07/2020 1,362.00p 1,432.00p 1,358.00p 1,390.00p 21348
20/07/2020 1,290.00p 1,450.00p 1,280.76p 1,352.00p 32150
17/07/2020 1,250.00p 1,354.00p 1,250.00p 1,316.00p 18799
16/07/2020 1,300.00p 1,338.00p 1,260.00p 1,304.00p 22948
15/07/2020 1,260.00p 1,340.00p 1,211.60p 1,306.00p 22335
14/07/2020 1,322.00p 1,390.00p 1,224.00p 1,240.00p 26477
13/07/2020 1,368.00p 1,368.00p 1,323.40p 1,338.00p 19605
10/07/2020 1,326.00p 1,394.00p 1,326.00p 1,332.00p 24149
09/07/2020 1,416.00p 1,416.36p 1,330.00p 1,342.00p 16707
08/07/2020 1,360.00p 1,371.84p 1,330.00p 1,348.00p 18402
07/07/2020 1,352.00p 1,398.00p 1,352.00p 1,374.00p 10615
06/07/2020 1,398.00p 1,408.00p 1,352.00p 1,400.00p 20789
03/07/2020 1,400.00p 1,410.00p 1,350.00p 1,358.00p 29577
02/07/2020 1,420.00p 1,420.00p 1,350.00p 1,352.00p 201227
01/07/2020 1,448.00p 1,448.00p 1,358.00p 1,360.00p 117066
30/06/2020 1,424.00p 1,450.00p 1,392.00p 1,430.00p 27259
29/06/2020 1,358.00p 1,458.00p 1,347.00p 1,438.00p 17475
26/06/2020 1,416.00p 1,432.00p 1,360.00p 1,400.00p 12398
25/06/2020 1,434.00p 1,440.00p 1,337.50p 1,406.00p 40901
24/06/2020 1,440.00p 1,488.00p 1,438.00p 1,444.00p 42981
23/06/2020 1,530.00p 1,534.00p 1,444.00p 1,450.00p 13951
22/06/2020 1,458.00p 1,530.00p 1,454.05p 1,460.00p 90438
19/06/2020 1,464.00p 1,544.00p 1,390.00p 1,518.00p 68674
18/06/2020 1,436.00p 1,478.00p 1,386.00p 1,456.00p 39217
17/06/2020 1,438.00p 1,468.00p 1,332.00p 1,446.00p 31563
16/06/2020 1,408.00p 1,454.00p 1,369.31p 1,410.00p 36015
15/06/2020 1,370.00p 1,408.00p 1,341.21p 1,372.00p 30342
12/06/2020 1,380.00p 1,408.00p 1,344.46p 1,388.00p 81571

*Close Price adjusted for both dividends and splits