Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2014 1,196.00p 1,231.00p 1,175.00p 1,178.00p 149732
17/11/2014 1,133.00p 1,203.56p 1,104.82p 1,196.00p 271294
14/11/2014 1,091.00p 1,140.00p 1,090.00p 1,129.00p 178241
13/11/2014 1,084.00p 1,101.25p 1,084.00p 1,093.00p 152343
12/11/2014 1,094.00p 1,100.00p 1,080.00p 1,087.00p 252576
11/11/2014 1,092.00p 1,127.00p 1,071.00p 1,104.00p 168130
10/11/2014 1,105.00p 1,146.00p 1,105.00p 1,137.00p 127286
07/11/2014 1,120.00p 1,133.00p 1,110.00p 1,113.00p 116207
06/11/2014 1,108.00p 1,120.00p 1,090.00p 1,117.00p 142330
05/11/2014 1,108.00p 1,115.00p 1,085.00p 1,097.00p 96512
04/11/2014 1,089.00p 1,104.00p 1,088.00p 1,100.00p 85022
03/11/2014 1,087.00p 1,105.00p 1,070.00p 1,090.00p 124495
31/10/2014 1,056.00p 1,080.00p 1,026.00p 1,080.00p 253030
30/10/2014 1,069.00p 1,069.00p 1,046.00p 1,050.00p 130934
29/10/2014 1,051.00p 1,078.00p 1,046.00p 1,063.00p 123003
28/10/2014 1,063.00p 1,073.00p 1,037.00p 1,054.00p 91345
27/10/2014 1,087.00p 1,087.00p 1,040.00p 1,065.00p 77743
24/10/2014 1,065.00p 1,079.00p 1,041.09p 1,070.00p 61159
23/10/2014 1,064.00p 1,064.00p 1,042.00p 1,060.00p 106445
22/10/2014 1,097.00p 1,097.00p 1,056.00p 1,061.00p 161258
21/10/2014 1,025.00p 1,087.00p 1,023.00p 1,078.00p 126299
20/10/2014 1,030.00p 1,037.00p 1,015.00p 1,023.00p 90587
17/10/2014 993.00p 1,037.16p 983.50p 1,023.00p 199451
16/10/2014 978.00p 991.50p 948.00p 981.50p 172060
15/10/2014 988.50p 1,003.00p 950.70p 967.00p 173754
14/10/2014 972.50p 1,014.00p 963.50p 1,000.00p 136982
13/10/2014 963.00p 983.00p 937.00p 967.50p 182096
10/10/2014 957.50p 1,013.00p 928.50p 972.50p 235970
09/10/2014 1,030.00p 1,030.00p 953.00p 963.00p 204998
08/10/2014 1,020.00p 1,037.00p 1,009.00p 1,012.00p 121761
07/10/2014 1,040.00p 1,042.00p 1,018.00p 1,027.00p 396149
06/10/2014 1,036.00p 1,055.00p 1,036.00p 1,042.00p 168167
03/10/2014 1,044.00p 1,053.40p 1,030.00p 1,039.00p 150931
02/10/2014 1,047.00p 1,047.00p 1,014.00p 1,027.00p 178152
01/10/2014 1,015.00p 1,044.00p 998.50p 1,035.00p 245459
30/09/2014 1,000.00p 1,023.00p 1,000.00p 1,020.00p 188868
29/09/2014 1,005.00p 1,005.00p 979.50p 1,000.00p 208503
26/09/2014 986.00p 999.78p 966.00p 985.00p 3059293
25/09/2014 1,030.00p 1,030.00p 988.00p 992.50p 566506
24/09/2014 1,060.00p 1,060.00p 1,020.00p 1,025.00p 196653
23/09/2014 1,085.00p 1,085.00p 1,055.32p 1,057.00p 79851
22/09/2014 1,090.00p 1,100.00p 1,072.70p 1,090.00p 86918
19/09/2014 1,060.00p 1,109.52p 1,053.00p 1,090.00p 359419
18/09/2014 1,081.00p 1,095.00p 1,041.00p 1,046.00p 208040
17/09/2014 1,154.00p 1,155.00p 1,081.92p 1,086.00p 429465
16/09/2014 1,182.00p 1,184.00p 1,141.00p 1,145.00p 68320
15/09/2014 1,146.00p 1,190.00p 1,146.00p 1,182.00p 99572
12/09/2014 1,171.00p 1,195.00p 1,167.00p 1,175.00p 256960
11/09/2014 1,162.00p 1,191.00p 1,158.00p 1,170.00p 286488
10/09/2014 1,168.00p 1,180.00p 1,158.00p 1,168.00p 146678
09/09/2014 1,180.00p 1,189.00p 1,161.00p 1,178.00p 151412
08/09/2014 1,127.00p 1,162.00p 1,127.00p 1,143.00p 81585
05/09/2014 1,158.00p 1,175.00p 1,153.00p 1,163.00p 43480
04/09/2014 1,173.00p 1,180.00p 1,155.00p 1,171.00p 105248
03/09/2014 1,161.00p 1,179.00p 1,148.78p 1,172.00p 27260
02/09/2014 1,164.00p 1,171.00p 1,130.00p 1,155.00p 115497
01/09/2014 1,174.00p 1,187.00p 1,167.00p 1,168.00p 119651
29/08/2014 1,192.00p 1,197.10p 1,172.00p 1,179.00p 62415
28/08/2014 1,216.00p 1,223.00p 1,187.00p 1,199.00p 44278
27/08/2014 1,184.00p 1,226.00p 1,175.04p 1,219.00p 162495
26/08/2014 1,209.00p 1,209.00p 1,173.00p 1,195.00p 103530
22/08/2014 1,208.00p 1,212.00p 1,175.00p 1,188.00p 52055
21/08/2014 1,207.00p 1,217.00p 1,195.84p 1,208.00p 31697
20/08/2014 1,216.00p 1,216.00p 1,202.00p 1,210.00p 31257
19/08/2014 1,211.00p 1,218.00p 1,202.00p 1,210.00p 387821
18/08/2014 1,208.00p 1,210.00p 1,183.48p 1,210.00p 100709
15/08/2014 1,202.00p 1,205.00p 1,190.00p 1,198.00p 46210
14/08/2014 1,198.00p 1,205.00p 1,195.17p 1,200.00p 77622
13/08/2014 1,251.00p 1,251.00p 1,195.00p 1,200.00p 70710
12/08/2014 1,259.00p 1,275.00p 1,247.00p 1,247.00p 71581
11/08/2014 1,253.00p 1,271.00p 1,235.00p 1,261.00p 44103
08/08/2014 1,240.00p 1,261.00p 1,230.00p 1,243.00p 40778
07/08/2014 1,246.00p 1,272.00p 1,246.00p 1,266.00p 27563
06/08/2014 1,242.00p 1,259.00p 1,232.00p 1,251.00p 38348
05/08/2014 1,240.00p 1,250.56p 1,233.00p 1,241.00p 33304
04/08/2014 1,227.00p 1,250.00p 1,220.00p 1,233.00p 65613
01/08/2014 1,252.00p 1,260.00p 1,211.00p 1,230.00p 57428
31/07/2014 1,250.00p 1,268.16p 1,247.00p 1,260.00p 45342
30/07/2014 1,267.00p 1,267.00p 1,225.00p 1,252.00p 82190
29/07/2014 1,247.00p 1,263.00p 1,239.00p 1,255.00p 43132
28/07/2014 1,252.00p 1,264.00p 1,250.00p 1,250.00p 63000
25/07/2014 1,227.00p 1,277.75p 1,227.00p 1,252.00p 41389
24/07/2014 1,233.00p 1,277.00p 1,233.00p 1,263.00p 93088
23/07/2014 1,232.00p 1,248.00p 1,217.00p 1,246.00p 58577
22/07/2014 1,225.00p 1,237.00p 1,221.00p 1,228.00p 52960
21/07/2014 1,216.00p 1,238.41p 1,216.00p 1,223.00p 46394
18/07/2014 1,212.00p 1,253.23p 1,212.00p 1,225.00p 78084
17/07/2014 1,228.00p 1,256.72p 1,207.00p 1,221.00p 51656
16/07/2014 1,200.00p 1,260.00p 1,200.00p 1,245.00p 118179
15/07/2014 1,214.00p 1,219.45p 1,185.00p 1,201.00p 69451
14/07/2014 1,185.00p 1,216.00p 1,180.00p 1,212.00p 42785
11/07/2014 1,173.00p 1,201.00p 1,170.00p 1,180.00p 96494
10/07/2014 1,224.00p 1,224.00p 1,174.00p 1,183.00p 95051
09/07/2014 1,233.00p 1,251.85p 1,206.00p 1,214.00p 63367
08/07/2014 1,257.00p 1,273.18p 1,232.00p 1,237.00p 76464
07/07/2014 1,291.00p 1,299.00p 1,254.00p 1,261.00p 47204
04/07/2014 1,299.00p 1,299.00p 1,270.00p 1,286.00p 30397
03/07/2014 1,305.00p 1,305.00p 1,273.00p 1,291.00p 50251
02/07/2014 1,322.00p 1,322.00p 1,273.00p 1,293.00p 72925
01/07/2014 1,312.00p 1,318.37p 1,281.00p 1,308.00p 105567
30/06/2014 1,320.00p 1,330.00p 1,300.00p 1,300.00p 46846
27/06/2014 1,334.00p 1,351.06p 1,302.00p 1,309.00p 49130
26/06/2014 1,363.00p 1,364.00p 1,317.00p 1,319.00p 58462
25/06/2014 1,390.00p 1,390.00p 1,331.00p 1,357.00p 62281
24/06/2014 1,430.00p 1,441.00p 1,374.00p 1,376.00p 69347
23/06/2014 1,397.00p 1,437.00p 1,397.00p 1,420.00p 57167
20/06/2014 1,434.00p 1,452.00p 1,421.00p 1,435.00p 106894
19/06/2014 1,438.00p 1,452.92p 1,422.00p 1,423.00p 74810
18/06/2014 1,425.00p 1,429.00p 1,404.00p 1,423.00p 58755
17/06/2014 1,412.00p 1,415.00p 1,390.00p 1,395.00p 96239
16/06/2014 1,410.00p 1,410.00p 1,380.00p 1,390.00p 77333
13/06/2014 1,424.00p 1,424.00p 1,393.94p 1,395.00p 66456
12/06/2014 1,410.00p 1,434.45p 1,382.00p 1,415.00p 63547
11/06/2014 1,379.00p 1,396.00p 1,357.00p 1,382.00p 90330
10/06/2014 1,370.00p 1,402.81p 1,344.00p 1,374.00p 102220
09/06/2014 1,381.00p 1,381.00p 1,338.00p 1,344.00p 66445
06/06/2014 1,349.00p 1,375.00p 1,330.80p 1,367.00p 38478
05/06/2014 1,361.00p 1,361.00p 1,317.00p 1,332.00p 36524
04/06/2014 1,367.00p 1,377.00p 1,332.00p 1,348.00p 40127
03/06/2014 1,368.00p 1,373.00p 1,345.00p 1,347.00p 44949
02/06/2014 1,318.00p 1,356.00p 1,299.25p 1,347.00p 52150
30/05/2014 1,350.00p 1,350.00p 1,300.00p 1,309.00p 100941
29/05/2014 1,320.00p 1,349.00p 1,291.00p 1,328.00p 99704
28/05/2014 1,271.00p 1,309.00p 1,255.00p 1,296.00p 46068
27/05/2014 1,230.00p 1,262.00p 1,230.00p 1,255.00p 245691
23/05/2014 1,274.00p 1,274.00p 1,243.00p 1,246.00p 37618
22/05/2014 1,218.00p 1,268.00p 1,199.00p 1,256.00p 45917
21/05/2014 1,200.00p 1,214.00p 1,180.00p 1,208.00p 31443
20/05/2014 1,174.00p 1,193.00p 1,165.00p 1,182.00p 41026
19/05/2014 1,186.00p 1,203.00p 1,153.00p 1,173.00p 55539
16/05/2014 1,229.00p 1,229.00p 1,151.00p 1,190.00p 95625
15/05/2014 1,287.00p 1,287.00p 1,208.05p 1,217.00p 65132
14/05/2014 1,285.00p 1,289.00p 1,270.00p 1,270.00p 23454
13/05/2014 1,265.00p 1,300.97p 1,259.00p 1,282.00p 74526
12/05/2014 1,270.00p 1,270.00p 1,250.00p 1,259.00p 43259
09/05/2014 1,316.00p 1,319.76p 1,260.00p 1,261.00p 61131
08/05/2014 1,312.00p 1,327.00p 1,297.00p 1,312.00p 262500
07/05/2014 1,300.00p 1,334.00p 1,297.00p 1,327.00p 165358
06/05/2014 1,276.00p 1,302.00p 1,275.00p 1,300.00p 37493
02/05/2014 1,287.00p 1,295.00p 1,266.00p 1,275.00p 41588
01/05/2014 1,307.00p 1,307.00p 1,270.00p 1,271.00p 28124
30/04/2014 1,341.00p 1,345.77p 1,285.00p 1,289.00p 65350
29/04/2014 1,356.00p 1,362.00p 1,338.00p 1,345.00p 52911
28/04/2014 1,374.00p 1,374.00p 1,340.00p 1,350.00p 59010
25/04/2014 1,380.00p 1,380.00p 1,352.00p 1,358.00p 80395
24/04/2014 1,402.00p 1,405.00p 1,378.00p 1,380.00p 84272
23/04/2014 1,380.00p 1,403.19p 1,380.00p 1,386.00p 35696
22/04/2014 1,373.00p 1,399.00p 1,368.00p 1,388.00p 54430
17/04/2014 1,363.00p 1,384.00p 1,359.00p 1,384.00p 39637
16/04/2014 1,356.00p 1,366.00p 1,340.00p 1,350.00p 84155
15/04/2014 1,365.00p 1,365.00p 1,330.00p 1,340.00p 59498
14/04/2014 1,378.00p 1,389.00p 1,336.00p 1,357.00p 75756
11/04/2014 1,370.00p 1,394.00p 1,365.00p 1,372.00p 66799
10/04/2014 1,450.00p 1,450.00p 1,374.00p 1,380.00p 160644
09/04/2014 1,450.00p 1,455.00p 1,420.00p 1,431.00p 74743
08/04/2014 1,446.00p 1,450.00p 1,410.00p 1,441.00p 100514
07/04/2014 1,430.00p 1,453.00p 1,414.00p 1,432.00p 151127
04/04/2014 1,360.00p 1,439.00p 1,347.00p 1,436.00p 357227
03/04/2014 1,280.00p 1,370.00p 1,280.00p 1,347.00p 189123
02/04/2014 1,277.00p 1,313.57p 1,268.00p 1,282.00p 304380
01/04/2014 1,273.00p 1,276.87p 1,255.40p 1,263.00p 288012
31/03/2014 1,264.00p 1,269.00p 1,257.00p 1,267.00p 74233
28/03/2014 1,303.00p 1,322.00p 1,255.00p 1,257.00p 151397
27/03/2014 1,318.00p 1,323.00p 1,285.00p 1,287.00p 39209
26/03/2014 1,293.00p 1,314.00p 1,272.00p 1,314.00p 47235
25/03/2014 1,307.00p 1,315.00p 1,267.00p 1,272.00p 272880
24/03/2014 1,300.00p 1,313.00p 1,290.00p 1,302.00p 64542
21/03/2014 1,275.00p 1,302.49p 1,275.00p 1,295.00p 97490
20/03/2014 1,290.00p 1,295.00p 1,271.00p 1,272.00p 153136
19/03/2014 1,267.00p 1,302.00p 1,267.00p 1,289.00p 71608
18/03/2014 1,301.00p 1,310.70p 1,281.00p 1,288.00p 89544
17/03/2014 1,311.00p 1,311.00p 1,277.00p 1,308.00p 93009
14/03/2014 1,251.00p 1,300.00p 1,251.00p 1,290.00p 51539
13/03/2014 1,338.00p 1,341.00p 1,271.00p 1,275.00p 319632
12/03/2014 1,385.00p 1,390.00p 1,330.00p 1,330.00p 88368
11/03/2014 1,412.00p 1,417.00p 1,387.00p 1,390.00p 30478
10/03/2014 1,410.00p 1,429.00p 1,388.00p 1,406.00p 68724
07/03/2014 1,390.00p 1,402.60p 1,360.00p 1,394.00p 48117
06/03/2014 1,421.00p 1,421.00p 1,336.11p 1,360.00p 96713
05/03/2014 1,407.00p 1,450.00p 1,379.00p 1,379.00p 93738
04/03/2014 1,404.00p 1,432.22p 1,386.00p 1,420.00p 162362
03/03/2014 1,450.00p 1,450.00p 1,375.00p 1,386.00p 63358
28/02/2014 1,495.00p 1,495.00p 1,415.10p 1,439.00p 251348
27/02/2014 1,495.00p 1,509.94p 1,461.00p 1,481.00p 42393
26/02/2014 1,540.00p 1,540.00p 1,495.00p 1,512.00p 48644
25/02/2014 1,520.00p 1,530.00p 1,496.08p 1,525.00p 60532
24/02/2014 1,562.00p 1,562.00p 1,506.00p 1,517.00p 58821
21/02/2014 1,588.00p 1,588.00p 1,544.00p 1,550.00p 32066
20/02/2014 1,568.00p 1,588.00p 1,560.00p 1,571.00p 119418
19/02/2014 1,596.00p 1,598.00p 1,557.00p 1,575.00p 20840
18/02/2014 1,566.00p 1,592.00p 1,566.00p 1,586.00p 23414
17/02/2014 1,550.00p 1,572.00p 1,539.00p 1,568.00p 28070
14/02/2014 1,528.00p 1,545.00p 1,513.00p 1,543.00p 38290
13/02/2014 1,520.00p 1,531.35p 1,443.00p 1,527.00p 117433
12/02/2014 1,550.00p 1,557.00p 1,499.00p 1,510.00p 67083
11/02/2014 1,577.00p 1,585.00p 1,540.89p 1,556.00p 100155
10/02/2014 1,590.00p 1,590.00p 1,569.00p 1,570.00p 53265
07/02/2014 1,600.00p 1,600.00p 1,540.00p 1,572.00p 47618
06/02/2014 1,555.00p 1,572.00p 1,536.00p 1,540.00p 115835
05/02/2014 1,620.00p 1,659.87p 1,546.00p 1,550.00p 60153

*Close Price adjusted for both dividends and splits