Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2021 2,415.00p 2,490.00p 2,408.00p 2,440.00p 89838
20/09/2021 2,410.00p 2,450.00p 2,341.78p 2,365.00p 36401
17/09/2021 2,470.00p 2,535.00p 2,415.00p 2,450.00p 64996
16/09/2021 2,495.00p 2,555.00p 2,425.00p 2,440.00p 34948
15/09/2021 2,530.00p 2,570.00p 2,455.00p 2,455.00p 16767
14/09/2021 2,475.00p 2,565.00p 2,475.00p 2,510.00p 37190
13/09/2021 2,555.00p 2,600.00p 2,465.00p 2,510.00p 38915
10/09/2021 2,535.00p 2,590.00p 2,495.00p 2,570.00p 23461
09/09/2021 2,545.00p 2,630.00p 2,480.00p 2,545.00p 19838
08/09/2021 2,625.00p 2,680.00p 2,540.00p 2,565.00p 25733
07/09/2021 2,645.00p 2,680.00p 2,620.00p 2,650.00p 63421
06/09/2021 2,685.00p 2,725.00p 2,620.00p 2,645.00p 45505
03/09/2021 2,580.00p 2,700.00p 2,535.00p 2,650.00p 54300
02/09/2021 2,590.00p 2,725.00p 2,515.00p 2,650.00p 46426
01/09/2021 2,650.00p 2,720.00p 2,560.00p 2,605.00p 36382
31/08/2021 2,680.00p 2,725.00p 2,505.00p 2,615.00p 54014
30/08/2021 2,590.00p 2,730.00p 2,575.00p 2,680.00p 34082
27/08/2021 2,590.00p 2,730.00p 2,575.00p 2,680.00p 34082
26/08/2021 2,610.00p 2,680.00p 2,545.00p 2,615.00p 14592
25/08/2021 2,555.00p 2,645.00p 2,524.99p 2,585.00p 17821
24/08/2021 2,545.00p 2,700.00p 2,415.00p 2,555.00p 15712
23/08/2021 2,520.00p 2,620.00p 2,489.50p 2,545.00p 13276
20/08/2021 2,500.00p 2,555.00p 2,425.00p 2,515.00p 10050
19/08/2021 2,460.00p 2,500.00p 2,429.99p 2,500.00p 21215
18/08/2021 2,435.00p 2,540.00p 2,423.75p 2,500.00p 31162
17/08/2021 2,475.00p 2,530.00p 2,405.00p 2,500.00p 24111
16/08/2021 2,410.00p 2,520.00p 2,410.00p 2,490.00p 10420
13/08/2021 2,485.00p 2,535.00p 2,480.00p 2,500.00p 11462
12/08/2021 2,580.00p 2,590.00p 2,490.00p 2,515.00p 17407
11/08/2021 2,575.00p 2,705.00p 2,495.00p 2,500.00p 34964
10/08/2021 2,510.00p 2,555.00p 2,426.25p 2,515.00p 32235
09/08/2021 2,620.00p 2,620.00p 2,485.00p 2,485.00p 36349
06/08/2021 2,580.00p 2,605.00p 2,520.00p 2,550.00p 54911
05/08/2021 2,495.00p 2,638.40p 2,415.00p 2,575.00p 99412
04/08/2021 2,410.00p 2,560.00p 2,405.00p 2,560.00p 33878
03/08/2021 2,525.00p 2,580.00p 2,380.00p 2,475.00p 28413
02/08/2021 2,475.00p 2,541.00p 2,340.00p 2,515.00p 35440
30/07/2021 2,440.00p 2,470.00p 2,270.00p 2,410.00p 41129
29/07/2021 2,550.00p 2,550.00p 2,425.00p 2,490.00p 42976
28/07/2021 2,475.00p 2,505.00p 2,335.00p 2,435.00p 27881
27/07/2021 2,345.00p 2,460.00p 2,345.00p 2,400.00p 39069
26/07/2021 2,300.00p 2,475.00p 2,230.00p 2,465.00p 28144
23/07/2021 2,445.00p 2,445.00p 2,325.00p 2,395.00p 19014
22/07/2021 2,330.00p 2,420.00p 2,325.00p 2,390.00p 26822
21/07/2021 2,340.00p 2,400.00p 2,305.00p 2,330.00p 40351
20/07/2021 2,270.00p 2,300.00p 2,263.65p 2,275.00p 64828
19/07/2021 2,310.00p 2,355.00p 2,200.00p 2,250.00p 34990
16/07/2021 2,350.00p 2,410.00p 2,350.00p 2,370.00p 28963
15/07/2021 2,380.00p 2,410.00p 2,355.00p 2,390.00p 46134
14/07/2021 2,405.00p 2,445.00p 2,355.00p 2,380.00p 38344
13/07/2021 2,460.00p 2,550.00p 2,350.00p 2,425.00p 32837
12/07/2021 2,520.00p 2,520.00p 2,435.00p 2,440.00p 28906
09/07/2021 2,425.00p 2,555.00p 2,380.00p 2,460.00p 25745
08/07/2021 2,425.00p 2,465.00p 2,345.00p 2,410.00p 79736
07/07/2021 2,430.00p 2,505.00p 2,400.00p 2,470.00p 244888
06/07/2021 2,335.00p 2,440.00p 2,318.26p 2,430.00p 65029
05/07/2021 2,280.00p 2,395.00p 2,280.00p 2,380.00p 36290
02/07/2021 2,325.00p 2,415.00p 2,230.00p 2,310.00p 15881
01/07/2021 2,325.00p 2,365.00p 2,245.00p 2,285.00p 54520
30/06/2021 2,350.00p 2,395.00p 2,305.00p 2,310.00p 59872
29/06/2021 2,360.00p 2,405.00p 2,325.00p 2,355.00p 102108
28/06/2021 2,255.00p 2,355.00p 2,255.00p 2,330.00p 44866
25/06/2021 2,295.00p 2,395.00p 2,283.86p 2,335.00p 40101
24/06/2021 2,360.00p 2,360.00p 2,275.00p 2,310.00p 124115
23/06/2021 2,330.00p 2,390.00p 2,215.00p 2,345.00p 61150
22/06/2021 2,290.00p 2,345.00p 2,270.00p 2,345.00p 73859
21/06/2021 2,350.00p 2,375.00p 2,235.00p 2,275.00p 86554
18/06/2021 2,255.00p 2,310.00p 2,235.00p 2,310.00p 133250
17/06/2021 2,280.00p 2,345.00p 2,235.00p 2,260.00p 64552
16/06/2021 2,250.00p 2,295.00p 2,205.00p 2,265.00p 106159
15/06/2021 2,225.00p 2,245.00p 2,145.00p 2,245.00p 99834
14/06/2021 2,205.00p 2,220.00p 2,105.00p 2,170.00p 32225
11/06/2021 2,160.00p 2,205.00p 2,095.00p 2,160.00p 62473
10/06/2021 2,085.00p 2,110.00p 2,045.00p 2,110.00p 65908
09/06/2021 2,110.00p 2,110.00p 2,060.00p 2,085.00p 87672
08/06/2021 2,200.00p 2,230.00p 2,030.00p 2,095.00p 176005
07/06/2021 2,060.00p 2,145.00p 2,015.00p 2,145.00p 43286
04/06/2021 2,145.00p 2,145.00p 2,020.00p 2,070.00p 28889
03/06/2021 2,165.00p 2,177.93p 2,100.00p 2,130.00p 37108
02/06/2021 2,105.00p 2,215.00p 1,986.00p 2,170.00p 35110
01/06/2021 2,160.00p 2,210.00p 1,976.00p 2,110.00p 38570
31/05/2021 2,110.00p 2,150.00p 2,050.00p 2,070.00p 35593
28/05/2021 2,110.00p 2,150.00p 2,050.00p 2,070.00p 35593
27/05/2021 2,150.00p 2,168.20p 1,972.00p 2,085.00p 49201
26/05/2021 2,150.00p 2,150.00p 2,010.00p 2,060.00p 48698
25/05/2021 1,976.00p 2,108.00p 1,946.00p 2,055.00p 73093
24/05/2021 2,135.00p 2,205.00p 1,996.00p 2,040.00p 20405
21/05/2021 2,020.00p 2,095.00p 2,015.00p 2,040.00p 26617
20/05/2021 2,110.00p 2,110.00p 2,015.00p 2,040.00p 11729
19/05/2021 1,994.00p 2,045.00p 1,894.00p 2,045.00p 30259
18/05/2021 2,045.00p 2,060.00p 1,982.00p 2,015.00p 26330
17/05/2021 2,060.00p 2,155.00p 1,974.00p 2,030.00p 16623
14/05/2021 2,150.00p 2,150.00p 1,996.00p 2,065.00p 16788
13/05/2021 1,978.00p 2,051.77p 1,978.00p 2,065.00p 73224
12/05/2021 2,055.00p 2,065.00p 1,900.00p 2,050.00p 35006
11/05/2021 2,075.00p 2,120.00p 2,040.00p 2,075.00p 28204
10/05/2021 2,235.00p 2,250.00p 2,140.00p 2,140.00p 30833
07/05/2021 2,145.00p 2,199.50p 2,110.00p 2,195.00p 26163
06/05/2021 2,155.00p 2,195.00p 2,065.00p 2,135.00p 38140
05/05/2021 2,120.00p 2,160.00p 2,090.00p 2,115.00p 27830
04/05/2021 2,165.00p 2,205.00p 2,085.00p 2,090.00p 57443
30/04/2021 2,160.00p 2,190.00p 2,070.50p 2,180.00p 81266
29/04/2021 2,010.00p 2,105.00p 1,996.00p 2,105.00p 44909
28/04/2021 1,982.00p 2,060.00p 1,982.00p 2,020.00p 101637
27/04/2021 2,105.00p 2,165.00p 2,020.00p 2,020.00p 21432
26/04/2021 2,150.00p 2,170.00p 2,055.00p 2,070.00p 27371
23/04/2021 1,994.00p 2,120.00p 1,991.94p 2,085.00p 48403
22/04/2021 2,145.00p 2,180.00p 2,010.00p 2,050.00p 42383
21/04/2021 2,040.00p 2,195.00p 2,020.00p 2,040.00p 26517
20/04/2021 2,100.00p 2,145.00p 2,043.52p 2,090.00p 35728
19/04/2021 2,165.00p 2,240.00p 2,105.00p 2,145.00p 37346
16/04/2021 2,100.00p 2,210.00p 2,100.00p 2,175.00p 33982
15/04/2021 2,285.00p 2,350.00p 2,125.00p 2,205.00p 51899
14/04/2021 2,240.00p 2,240.00p 2,159.93p 2,200.00p 27363
13/04/2021 2,105.00p 2,175.00p 2,105.00p 2,175.00p 33077
12/04/2021 2,210.00p 2,355.00p 2,068.80p 2,150.00p 44887
09/04/2021 2,120.00p 2,245.00p 2,095.00p 2,145.00p 70649
08/04/2021 2,145.00p 2,160.91p 2,060.00p 2,105.00p 80093
07/04/2021 2,065.00p 2,075.00p 2,045.00p 2,055.00p 88062
06/04/2021 2,035.00p 2,100.00p 2,016.45p 2,050.00p 100217
02/04/2021 1,942.00p 2,015.00p 1,917.92p 2,005.00p 118877
01/04/2021 1,942.00p 2,015.00p 1,917.92p 2,005.00p 201377
31/03/2021 1,856.00p 1,942.00p 1,856.00p 1,906.00p 59739
30/03/2021 2,040.00p 2,040.00p 1,924.00p 1,948.00p 31713
29/03/2021 2,050.00p 2,050.00p 1,946.00p 1,952.00p 86915
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

*Close Price adjusted for both dividends and splits