Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2009 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