Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2020 1,362.00p 1,410.00p 1,332.00p 1,400.00p 168291
10/06/2020 1,288.00p 1,432.00p 1,288.00p 1,388.00p 68407
09/06/2020 1,270.00p 1,328.00p 1,256.00p 1,300.00p 66171
08/06/2020 1,350.00p 1,382.00p 1,242.00p 1,258.00p 66559
05/06/2020 1,294.00p 1,368.00p 1,275.68p 1,334.00p 33908
04/06/2020 1,254.00p 1,299.45p 1,240.00p 1,266.00p 25048
03/06/2020 1,270.00p 1,300.00p 1,204.00p 1,256.00p 27074
02/06/2020 1,278.00p 1,278.00p 1,224.00p 1,250.00p 26744
01/06/2020 1,266.00p 1,280.00p 1,224.00p 1,244.00p 20015
29/05/2020 1,252.00p 1,284.00p 1,218.00p 1,250.00p 20921
28/05/2020 1,220.00p 1,296.00p 1,202.00p 1,266.00p 29024
27/05/2020 1,200.00p 1,234.00p 1,170.00p 1,198.00p 59797
26/05/2020 1,256.00p 1,256.00p 1,162.00p 1,182.00p 27413
25/05/2020 1,202.00p 1,256.00p 1,160.00p 1,226.00p 47551
22/05/2020 1,202.00p 1,256.00p 1,160.00p 1,226.00p 47551
21/05/2020 1,144.00p 1,224.00p 1,144.00p 1,224.00p 32230
20/05/2020 1,194.00p 1,238.00p 1,140.00p 1,164.00p 36757
19/05/2020 1,230.00p 1,254.00p 1,202.00p 1,230.00p 23558
18/05/2020 1,176.00p 1,228.00p 1,154.00p 1,194.00p 26117
15/05/2020 1,180.00p 1,182.00p 1,122.00p 1,140.00p 41034
14/05/2020 1,162.00p 1,222.00p 1,136.00p 1,136.00p 34286
13/05/2020 1,172.00p 1,208.00p 1,170.00p 1,176.00p 15375
12/05/2020 1,182.00p 1,200.00p 1,170.00p 1,182.00p 20105
11/05/2020 1,256.00p 1,256.00p 1,184.00p 1,188.00p 42791
08/05/2020 1,198.00p 1,256.00p 1,190.00p 1,208.00p 41496
07/05/2020 1,198.00p 1,256.00p 1,190.00p 1,208.00p 41496
06/05/2020 1,226.00p 1,241.88p 1,172.00p 1,186.00p 91021
05/05/2020 1,250.00p 1,264.00p 1,166.00p 1,196.00p 36628
04/05/2020 1,184.00p 1,240.00p 1,146.00p 1,238.00p 24443
01/05/2020 1,138.00p 1,248.00p 1,138.00p 1,236.00p 30014
30/04/2020 1,260.00p 1,270.00p 1,194.00p 1,228.00p 33231
29/04/2020 1,258.00p 1,258.00p 1,194.00p 1,238.00p 57089
28/04/2020 1,208.00p 1,265.36p 1,182.00p 1,252.00p 31115
27/04/2020 1,172.00p 1,254.00p 1,152.70p 1,202.00p 27831
24/04/2020 1,120.00p 1,199.86p 1,118.00p 1,162.00p 45607
23/04/2020 1,192.00p 1,192.00p 1,116.00p 1,140.00p 46901
22/04/2020 1,178.00p 1,178.00p 1,118.00p 1,148.00p 36536
21/04/2020 1,204.00p 1,258.00p 1,170.00p 1,170.00p 36298
20/04/2020 1,272.00p 1,282.00p 1,194.00p 1,226.00p 19866
17/04/2020 1,236.00p 1,278.00p 1,170.32p 1,254.00p 21559
16/04/2020 1,184.00p 1,210.00p 1,134.00p 1,200.00p 36846
15/04/2020 1,234.00p 1,272.00p 1,132.00p 1,180.00p 32185
14/04/2020 1,370.00p 1,370.00p 1,224.00p 1,240.00p 34809
09/04/2020 1,300.00p 1,324.00p 1,220.00p 1,308.00p 84414
08/04/2020 1,192.00p 1,286.00p 1,192.00p 1,242.00p 52396
07/04/2020 1,250.00p 1,294.00p 1,206.00p 1,268.00p 47563
06/04/2020 1,216.00p 1,241.85p 1,166.00p 1,210.00p 24584
03/04/2020 1,292.00p 1,292.00p 1,156.00p 1,178.00p 99821
02/04/2020 1,310.00p 1,311.51p 1,227.94p 1,260.00p 51178
01/04/2020 1,220.00p 1,292.00p 1,216.00p 1,258.00p 69043
31/03/2020 1,252.00p 1,286.00p 1,198.00p 1,280.00p 117190
30/03/2020 1,210.00p 1,254.68p 1,170.00p 1,196.00p 37375
27/03/2020 1,218.00p 1,220.00p 1,120.00p 1,208.00p 159343
26/03/2020 1,100.00p 1,234.00p 1,022.00p 1,198.00p 58438
25/03/2020 1,130.00p 1,148.00p 1,036.00p 1,064.00p 43217
24/03/2020 1,050.00p 1,124.39p 1,028.00p 1,108.00p 48618
23/03/2020 1,072.00p 1,086.00p 998.00p 1,014.00p 86264
20/03/2020 978.00p 1,116.65p 977.00p 1,108.00p 184042
19/03/2020 982.00p 1,003.09p 925.00p 977.00p 252522
18/03/2020 964.00p 1,010.00p 935.00p 1,004.00p 112586
17/03/2020 975.00p 1,018.00p 955.00p 1,004.00p 95332
16/03/2020 980.00p 992.00p 724.00p 955.00p 132898
13/03/2020 1,120.00p 1,120.00p 980.85p 1,000.00p 75547
12/03/2020 1,206.00p 1,216.24p 1,058.00p 1,072.00p 75879
11/03/2020 1,298.00p 1,298.00p 1,228.63p 1,248.00p 37075
10/03/2020 1,300.00p 1,331.37p 1,232.00p 1,240.00p 27010
09/03/2020 1,390.00p 1,390.00p 1,260.00p 1,276.00p 47657
06/03/2020 1,374.00p 1,398.00p 1,336.00p 1,340.00p 32653
05/03/2020 1,464.00p 1,464.00p 1,388.00p 1,406.00p 45891
04/03/2020 1,452.00p 1,452.00p 1,390.00p 1,424.00p 147016
03/03/2020 1,468.00p 1,470.00p 1,394.00p 1,410.00p 47464
02/03/2020 1,428.00p 1,438.00p 1,360.00p 1,406.00p 94085
28/02/2020 1,354.00p 1,410.00p 1,324.00p 1,390.00p 119785
27/02/2020 1,482.00p 1,498.00p 1,376.00p 1,400.00p 56506
26/02/2020 1,498.00p 1,530.00p 1,414.00p 1,490.00p 64956
25/02/2020 1,464.00p 1,544.00p 1,452.00p 1,502.00p 86368
24/02/2020 1,590.00p 1,598.00p 1,484.67p 1,532.00p 48303
21/02/2020 1,622.00p 1,628.00p 1,606.00p 1,610.00p 186718
20/02/2020 1,656.00p 1,666.00p 1,605.96p 1,612.00p 37483
19/02/2020 1,650.00p 1,652.00p 1,606.00p 1,648.00p 22439
18/02/2020 1,670.00p 1,670.00p 1,618.00p 1,640.00p 50237
17/02/2020 1,614.00p 1,646.14p 1,614.00p 1,628.00p 22255
14/02/2020 1,668.00p 1,668.00p 1,608.00p 1,620.00p 15247
13/02/2020 1,634.00p 1,634.00p 1,594.00p 1,612.00p 29760
12/02/2020 1,648.00p 1,650.00p 1,606.00p 1,620.00p 84136
11/02/2020 1,614.00p 1,660.00p 1,584.00p 1,646.00p 56504
10/02/2020 1,598.00p 1,624.00p 1,567.84p 1,600.00p 24810
07/02/2020 1,658.00p 1,665.60p 1,574.00p 1,600.00p 783833
06/02/2020 1,636.00p 1,654.00p 1,604.00p 1,654.00p 31096
05/02/2020 1,578.00p 1,628.00p 1,578.00p 1,624.00p 62781
04/02/2020 1,546.00p 1,606.00p 1,542.00p 1,598.00p 116615
03/02/2020 1,502.00p 1,548.00p 1,502.00p 1,540.00p 39965
31/01/2020 1,570.00p 1,604.00p 1,525.10p 1,542.00p 36260
30/01/2020 1,556.00p 1,570.00p 1,522.00p 1,544.00p 32455
29/01/2020 1,558.00p 1,558.00p 1,514.00p 1,550.00p 16825
28/01/2020 1,508.00p 1,540.00p 1,479.17p 1,538.00p 32754
27/01/2020 1,550.00p 1,564.00p 1,500.00p 1,502.00p 84995
24/01/2020 1,502.00p 1,568.00p 1,502.00p 1,560.00p 202543
23/01/2020 1,618.00p 1,618.00p 1,526.00p 1,540.00p 29395
22/01/2020 1,586.00p 1,620.00p 1,580.00p 1,580.00p 66575
21/01/2020 1,586.00p 1,588.07p 1,566.00p 1,582.00p 22830
20/01/2020 1,610.00p 1,610.00p 1,572.00p 1,594.00p 26355
17/01/2020 1,568.00p 1,618.00p 1,550.00p 1,598.00p 38786
16/01/2020 1,540.00p 1,560.00p 1,507.18p 1,556.00p 31838
15/01/2020 1,568.00p 1,594.00p 1,542.00p 1,542.00p 43139
14/01/2020 1,560.00p 1,586.00p 1,552.00p 1,570.00p 51909
13/01/2020 1,566.00p 1,600.00p 1,560.00p 1,564.00p 47062
10/01/2020 1,586.00p 1,602.00p 1,562.00p 1,578.00p 30166
09/01/2020 1,546.00p 1,582.00p 1,536.00p 1,582.00p 28410
08/01/2020 1,488.00p 1,550.00p 1,488.00p 1,544.00p 24156
07/01/2020 1,550.00p 1,572.00p 1,544.00p 1,562.00p 24234
06/01/2020 1,572.00p 1,589.75p 1,464.04p 1,546.00p 38160
03/01/2020 1,610.00p 1,610.00p 1,514.00p 1,554.00p 29191
02/01/2020 1,580.00p 1,601.50p 1,492.00p 1,546.00p 43223
31/12/2019 1,608.00p 1,608.00p 1,522.00p 1,540.00p 7452
30/12/2019 1,486.00p 1,542.00p 1,484.00p 1,534.00p 33972
27/12/2019 1,474.00p 1,492.00p 1,470.00p 1,492.00p 21674
24/12/2019 1,490.00p 1,490.00p 1,458.00p 1,470.00p 20780
23/12/2019 1,498.00p 1,498.00p 1,449.26p 1,482.00p 46953
20/12/2019 1,496.00p 1,504.00p 1,468.00p 1,474.00p 163374
19/12/2019 1,556.00p 1,556.00p 1,491.03p 1,494.00p 80888
18/12/2019 1,430.00p 1,508.80p 1,430.00p 1,494.00p 89703
17/12/2019 1,518.00p 1,534.00p 1,478.00p 1,486.00p 99629
16/12/2019 1,524.00p 1,536.00p 1,459.10p 1,534.00p 122575
13/12/2019 1,524.00p 1,534.00p 1,498.00p 1,516.00p 121397
12/12/2019 1,510.00p 1,510.00p 1,492.00p 1,500.00p 54433
11/12/2019 1,502.00p 1,514.00p 1,451.20p 1,500.00p 71334
10/12/2019 1,568.00p 1,568.00p 1,490.00p 1,512.00p 108895
09/12/2019 1,568.00p 1,570.00p 1,516.00p 1,524.00p 99543
06/12/2019 1,564.00p 1,564.00p 1,536.00p 1,540.00p 53670
05/12/2019 1,550.00p 1,550.00p 1,536.00p 1,550.00p 82892
04/12/2019 1,552.00p 1,570.00p 1,540.00p 1,540.00p 59610
03/12/2019 1,574.00p 1,600.00p 1,563.02p 1,572.00p 23032
02/12/2019 1,596.00p 1,604.00p 1,575.00p 1,600.00p 36489
29/11/2019 1,576.00p 1,604.00p 1,576.00p 1,594.00p 38437
28/11/2019 1,630.00p 1,630.00p 1,578.00p 1,600.00p 44848
27/11/2019 1,592.00p 1,632.30p 1,578.00p 1,588.00p 77722
26/11/2019 1,584.00p 1,672.00p 1,580.00p 1,626.00p 124543
25/11/2019 1,530.00p 1,574.00p 1,530.00p 1,550.00p 56970
22/11/2019 1,590.00p 1,590.00p 1,532.00p 1,540.00p 40845
21/11/2019 1,566.00p 1,590.00p 1,514.00p 1,544.00p 39907
20/11/2019 1,542.00p 1,614.00p 1,542.00p 1,554.00p 59054
19/11/2019 1,566.00p 1,590.00p 1,564.00p 1,564.00p 26799
18/11/2019 1,570.00p 1,596.00p 1,516.00p 1,562.00p 49552
15/11/2019 1,592.00p 1,609.05p 1,532.00p 1,552.00p 57285
14/11/2019 1,508.00p 1,600.00p 1,492.00p 1,592.00p 123937
13/11/2019 1,450.00p 1,503.26p 1,450.00p 1,500.00p 99312
12/11/2019 1,434.00p 1,504.00p 1,404.00p 1,504.00p 216365
11/11/2019 1,342.00p 1,394.00p 1,342.00p 1,374.00p 20950
08/11/2019 1,380.00p 1,387.36p 1,340.00p 1,376.00p 18110
07/11/2019 1,400.00p 1,405.68p 1,352.17p 1,378.00p 31645
06/11/2019 1,376.00p 1,410.00p 1,360.00p 1,372.00p 16010
05/11/2019 1,358.00p 1,418.00p 1,334.60p 1,406.00p 52820
04/11/2019 1,320.00p 1,342.00p 1,290.00p 1,336.00p 134118
01/11/2019 1,300.00p 1,300.00p 1,280.62p 1,294.00p 44110
31/10/2019 1,320.00p 1,320.00p 1,290.00p 1,294.00p 26323
30/10/2019 1,292.00p 1,298.00p 1,278.00p 1,296.00p 43227
29/10/2019 1,292.00p 1,310.00p 1,286.00p 1,294.00p 20399
28/10/2019 1,292.00p 1,320.00p 1,272.72p 1,298.00p 33726
25/10/2019 1,294.00p 1,302.00p 1,276.00p 1,288.00p 31638
24/10/2019 1,318.00p 1,318.00p 1,283.29p 1,292.00p 33354
23/10/2019 1,288.00p 1,308.00p 1,281.98p 1,298.00p 70482
22/10/2019 1,318.00p 1,318.00p 1,260.00p 1,262.00p 69233
21/10/2019 1,270.00p 1,304.00p 1,270.00p 1,282.00p 35509
18/10/2019 1,294.00p 1,332.00p 1,282.00p 1,288.00p 121962
17/10/2019 1,304.00p 1,360.00p 1,257.80p 1,308.00p 33044
16/10/2019 1,324.00p 1,335.60p 1,264.00p 1,272.00p 38290
15/10/2019 1,264.00p 1,326.00p 1,264.00p 1,296.00p 46360
14/10/2019 1,244.00p 1,280.00p 1,244.00p 1,264.00p 25027
11/10/2019 1,196.00p 1,280.00p 1,184.00p 1,258.00p 53034
10/10/2019 1,210.00p 1,218.00p 1,170.31p 1,196.00p 43265
09/10/2019 1,258.00p 1,272.00p 1,210.00p 1,216.00p 28643
08/10/2019 1,270.00p 1,294.00p 1,232.00p 1,268.00p 35161
07/10/2019 1,304.00p 1,306.00p 1,258.00p 1,274.00p 49341
04/10/2019 1,252.00p 1,310.00p 1,252.00p 1,294.00p 39971
03/10/2019 1,288.00p 1,308.00p 1,268.00p 1,272.00p 13853
02/10/2019 1,298.00p 1,300.00p 1,253.23p 1,284.00p 14457
01/10/2019 1,280.00p 1,306.00p 1,255.60p 1,300.00p 71869
30/09/2019 1,308.00p 1,308.00p 1,250.00p 1,278.00p 17412
27/09/2019 1,248.00p 1,302.00p 1,244.00p 1,290.00p 41345
26/09/2019 1,222.00p 1,248.00p 1,216.00p 1,236.00p 28767
25/09/2019 1,272.00p 1,272.00p 1,222.00p 1,232.00p 33936
24/09/2019 1,252.00p 1,284.00p 1,250.00p 1,270.00p 24763
23/09/2019 1,328.00p 1,328.00p 1,272.00p 1,282.00p 18464
20/09/2019 1,330.00p 1,330.00p 1,292.00p 1,300.00p 249122
19/09/2019 1,318.00p 1,318.00p 1,294.00p 1,300.00p 77584
18/09/2019 1,330.00p 1,330.00p 1,288.00p 1,294.00p 197574
17/09/2019 1,276.00p 1,310.00p 1,263.92p 1,292.00p 43047
16/09/2019 1,276.00p 1,310.00p 1,266.00p 1,294.00p 23817
13/09/2019 1,282.00p 1,300.00p 1,261.12p 1,274.00p 30918
12/09/2019 1,284.00p 1,302.00p 1,262.00p 1,264.00p 299532
11/09/2019 1,284.00p 1,300.00p 1,260.00p 1,260.00p 42785
10/09/2019 1,298.00p 1,298.50p 1,260.00p 1,270.00p 20189
09/09/2019 1,318.00p 1,318.00p 1,260.00p 1,304.00p 24105
06/09/2019 1,300.00p 1,309.00p 1,274.00p 1,300.00p 27316
05/09/2019 1,344.00p 1,344.00p 1,300.00p 1,318.00p 30675
04/09/2019 1,326.00p 1,354.00p 1,280.00p 1,344.00p 11642
03/09/2019 1,330.00p 1,334.00p 1,292.72p 1,324.00p 17105
02/09/2019 1,302.00p 1,337.48p 1,280.00p 1,316.00p 8560
30/08/2019 1,290.00p 1,317.91p 1,290.00p 1,312.00p 8884

*Close Price adjusted for both dividends and splits