Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2019 1,318.00p 1,318.00p 1,278.00p 1,300.00p 24170
19/08/2019 1,310.00p 1,317.80p 1,278.00p 1,296.00p 14827
16/08/2019 1,238.00p 1,320.00p 1,238.00p 1,312.00p 19767
15/08/2019 1,310.00p 1,310.00p 1,230.00p 1,276.00p 87995
14/08/2019 1,296.00p 1,312.00p 1,272.00p 1,312.00p 41208
13/08/2019 1,330.00p 1,330.00p 1,246.00p 1,290.00p 17862
12/08/2019 1,314.00p 1,322.40p 1,284.00p 1,284.00p 12410
09/08/2019 1,330.00p 1,330.00p 1,290.00p 1,300.00p 23348
08/08/2019 1,322.00p 1,322.00p 1,281.40p 1,300.00p 19309
07/08/2019 1,328.00p 1,328.00p 1,276.00p 1,298.00p 15524
06/08/2019 1,260.00p 1,320.00p 1,246.55p 1,316.00p 34691
05/08/2019 1,248.00p 1,277.60p 1,238.00p 1,264.00p 21111
02/08/2019 1,272.00p 1,304.00p 1,254.00p 1,274.00p 17913
01/08/2019 1,292.00p 1,298.00p 1,222.41p 1,282.00p 32161
31/07/2019 1,336.00p 1,380.00p 1,304.00p 1,304.00p 46498
30/07/2019 1,330.00p 1,356.59p 1,330.00p 1,332.00p 19893
29/07/2019 1,380.00p 1,380.00p 1,330.00p 1,330.00p 43339
26/07/2019 1,362.00p 1,362.00p 1,326.00p 1,344.00p 15697
25/07/2019 1,374.00p 1,374.00p 1,322.00p 1,338.00p 5469
24/07/2019 1,394.00p 1,394.00p 1,352.00p 1,362.00p 13593
23/07/2019 1,376.00p 1,388.00p 1,348.00p 1,348.00p 11109
22/07/2019 1,340.00p 1,384.00p 1,340.00p 1,362.00p 33153
19/07/2019 1,338.00p 1,350.00p 1,287.10p 1,338.00p 56642
18/07/2019 1,344.00p 1,348.00p 1,297.22p 1,298.00p 31533
17/07/2019 1,362.00p 1,386.00p 1,300.00p 1,324.00p 54149
16/07/2019 1,414.00p 1,420.00p 1,378.02p 1,380.00p 59968
15/07/2019 1,360.00p 1,418.00p 1,334.20p 1,400.00p 29981
12/07/2019 1,348.00p 1,374.00p 1,331.02p 1,374.00p 44087
11/07/2019 1,344.00p 1,360.00p 1,331.50p 1,358.00p 31025
10/07/2019 1,336.00p 1,366.00p 1,324.00p 1,332.00p 55317
09/07/2019 1,370.00p 1,376.49p 1,334.00p 1,340.00p 31935
08/07/2019 1,380.00p 1,400.00p 1,366.16p 1,390.00p 8972
05/07/2019 1,416.00p 1,420.00p 1,376.00p 1,394.00p 50494
04/07/2019 1,380.00p 1,440.00p 1,380.00p 1,418.00p 25816
03/07/2019 1,414.00p 1,468.00p 1,408.00p 1,424.00p 174673
02/07/2019 1,316.00p 1,412.00p 1,314.00p 1,412.00p 141268
01/07/2019 1,250.00p 1,316.00p 1,250.00p 1,300.00p 34890
28/06/2019 1,260.00p 1,310.00p 1,240.00p 1,290.00p 1033688
27/06/2019 1,284.00p 1,300.00p 1,274.00p 1,284.00p 40151
26/06/2019 1,260.00p 1,280.00p 1,232.55p 1,280.00p 102886
25/06/2019 1,200.00p 1,240.00p 1,200.00p 1,236.00p 193430
24/06/2019 1,216.00p 1,236.16p 1,210.00p 1,210.00p 46300
21/06/2019 1,210.00p 1,246.00p 1,210.00p 1,210.00p 67087
20/06/2019 1,200.00p 1,230.00p 1,200.00p 1,218.00p 24910
19/06/2019 1,254.00p 1,254.00p 1,200.00p 1,218.00p 7577
18/06/2019 1,220.00p 1,278.00p 1,212.80p 1,252.00p 16751
17/06/2019 1,196.00p 1,220.00p 1,194.00p 1,212.00p 15230
14/06/2019 1,238.00p 1,240.20p 1,167.80p 1,218.00p 120137
13/06/2019 1,202.00p 1,242.00p 1,196.00p 1,240.00p 74450
12/06/2019 1,154.00p 1,210.00p 1,154.00p 1,210.00p 13311
11/06/2019 1,118.00p 1,180.00p 1,110.00p 1,162.00p 120572
10/06/2019 1,092.00p 1,101.50p 1,064.00p 1,086.00p 13152
07/06/2019 1,088.00p 1,112.00p 1,074.00p 1,112.00p 11590
06/06/2019 1,070.00p 1,086.60p 1,060.00p 1,076.00p 19440
05/06/2019 1,142.00p 1,166.00p 1,050.00p 1,062.00p 24176
04/06/2019 1,194.00p 1,194.50p 1,130.00p 1,142.00p 15584
03/06/2019 1,178.00p 1,196.00p 1,164.00p 1,196.00p 6073
31/05/2019 1,170.00p 1,200.00p 1,162.00p 1,174.00p 114972
30/05/2019 1,206.00p 1,210.00p 1,190.32p 1,198.00p 5582
29/05/2019 1,156.00p 1,252.00p 1,156.00p 1,200.00p 76591
28/05/2019 1,176.00p 1,180.00p 1,142.00p 1,174.00p 34560
24/05/2019 1,140.00p 1,191.08p 1,140.00p 1,182.00p 3915
23/05/2019 1,168.00p 1,180.00p 1,160.00p 1,174.00p 14346
22/05/2019 1,182.00p 1,185.60p 1,166.00p 1,172.00p 7819
21/05/2019 1,178.00p 1,190.00p 1,170.00p 1,190.00p 23440
20/05/2019 1,150.00p 1,188.00p 1,150.00p 1,174.00p 8965
17/05/2019 1,164.00p 1,178.08p 1,154.40p 1,176.00p 31742
16/05/2019 1,166.00p 1,186.00p 1,148.00p 1,178.00p 5456
15/05/2019 1,148.00p 1,158.00p 1,133.00p 1,158.00p 4475
14/05/2019 1,142.00p 1,142.00p 1,128.00p 1,140.00p 6809
13/05/2019 1,128.00p 1,156.00p 1,128.00p 1,144.00p 3719
10/05/2019 1,138.00p 1,160.00p 1,110.00p 1,160.00p 4764
09/05/2019 1,080.00p 1,130.00p 1,080.00p 1,130.00p 6793
08/05/2019 1,100.00p 1,122.00p 1,094.24p 1,112.00p 10523
07/05/2019 1,122.00p 1,147.62p 1,112.00p 1,124.00p 7475
03/05/2019 1,120.00p 1,140.00p 1,116.00p 1,140.00p 7766
02/05/2019 1,150.00p 1,156.00p 1,114.00p 1,126.00p 6013
01/05/2019 1,148.00p 1,180.08p 1,130.76p 1,164.00p 17298
30/04/2019 1,116.00p 1,170.00p 1,116.00p 1,158.00p 12313
29/04/2019 1,094.00p 1,124.00p 1,094.00p 1,118.00p 2934
26/04/2019 1,078.00p 1,126.00p 1,078.00p 1,114.00p 59832
25/04/2019 1,098.00p 1,126.00p 1,098.00p 1,104.00p 12196
24/04/2019 1,110.00p 1,130.17p 1,109.58p 1,124.00p 15891
23/04/2019 1,098.00p 1,108.00p 1,088.00p 1,106.00p 56824
18/04/2019 1,090.00p 1,094.00p 1,078.00p 1,094.00p 3143
17/04/2019 1,074.00p 1,090.00p 1,062.00p 1,084.00p 208614
16/04/2019 1,050.00p 1,078.86p 1,050.00p 1,070.00p 6337
15/04/2019 1,080.00p 1,080.00p 1,050.00p 1,062.00p 3774
12/04/2019 1,064.00p 1,066.48p 1,042.00p 1,052.00p 87709
11/04/2019 1,042.00p 1,068.00p 1,020.00p 1,058.00p 37155
10/04/2019 1,004.00p 1,017.00p 995.00p 1,000.00p 49624
09/04/2019 1,014.00p 1,040.00p 1,000.00p 1,006.00p 5933
08/04/2019 1,010.00p 1,046.00p 1,010.00p 1,024.00p 13752
05/04/2019 989.00p 1,038.00p 980.00p 1,030.00p 232356
04/04/2019 961.00p 987.00p 961.00p 982.00p 8946
03/04/2019 970.00p 998.00p 967.00p 978.00p 5598
02/04/2019 965.00p 976.00p 955.00p 963.00p 7782
01/04/2019 979.00p 979.00p 951.00p 964.00p 7228
29/03/2019 990.00p 1,016.00p 973.00p 977.00p 6566
28/03/2019 990.00p 1,010.00p 990.00p 1,000.00p 2673
27/03/2019 1,012.00p 1,027.70p 992.00p 1,000.00p 51348
26/03/2019 1,014.00p 1,014.00p 1,000.00p 1,014.00p 8115
25/03/2019 1,000.00p 1,035.00p 1,000.00p 1,010.00p 18715
22/03/2019 1,020.00p 1,024.00p 1,010.00p 1,010.00p 17586
21/03/2019 1,024.00p 1,033.92p 1,008.00p 1,020.00p 95276
20/03/2019 1,020.00p 1,075.00p 1,020.00p 1,030.00p 57225
19/03/2019 1,036.00p 1,038.00p 1,026.00p 1,034.00p 152233
18/03/2019 1,038.00p 1,052.00p 1,020.00p 1,036.00p 13168
15/03/2019 1,020.00p 1,048.00p 1,010.00p 1,036.00p 16186
14/03/2019 1,060.00p 1,060.00p 1,036.16p 1,040.00p 3218
13/03/2019 1,014.00p 1,034.00p 1,006.00p 1,030.00p 4517
12/03/2019 1,026.00p 1,051.72p 1,014.00p 1,020.00p 14128
11/03/2019 1,030.00p 1,039.40p 1,004.00p 1,020.00p 8457
08/03/2019 1,046.00p 1,046.00p 1,000.00p 1,024.00p 5229
07/03/2019 1,046.00p 1,050.92p 1,029.00p 1,036.00p 4871
06/03/2019 990.00p 1,060.00p 990.00p 1,040.00p 10624
05/03/2019 1,008.00p 1,040.00p 1,002.00p 1,010.00p 14988
04/03/2019 1,018.00p 1,042.68p 1,010.00p 1,010.00p 3597
01/03/2019 1,018.00p 1,036.56p 1,012.00p 1,020.00p 6054
28/02/2019 1,000.00p 1,018.00p 988.00p 1,010.00p 28300
27/02/2019 1,002.00p 1,021.94p 1,000.00p 1,004.00p 13668
26/02/2019 1,018.00p 1,019.28p 1,000.00p 1,012.00p 21181
25/02/2019 1,020.00p 1,020.00p 1,004.00p 1,004.00p 171
22/02/2019 1,000.00p 1,010.48p 1,000.00p 1,006.00p 8231
21/02/2019 1,006.00p 1,010.00p 991.00p 1,000.00p 14474
20/02/2019 1,016.00p 1,020.00p 993.00p 1,002.00p 26591
19/02/2019 1,008.00p 1,030.00p 1,000.00p 1,000.00p 14885
18/02/2019 1,020.00p 1,024.00p 1,006.00p 1,024.00p 14767
15/02/2019 1,010.00p 1,010.00p 997.00p 1,000.00p 17936
14/02/2019 990.00p 1,011.50p 990.00p 1,000.00p 327331
13/02/2019 960.00p 1,035.86p 960.00p 998.00p 42815
12/02/2019 935.00p 988.00p 935.00p 971.00p 13792
11/02/2019 935.00p 959.00p 910.00p 945.00p 10805
08/02/2019 931.00p 950.00p 908.00p 943.00p 23780
07/02/2019 900.00p 955.40p 900.00p 946.00p 16075
06/02/2019 920.00p 950.00p 920.00p 942.00p 17744
05/02/2019 935.00p 954.76p 935.00p 943.00p 13689
04/02/2019 920.00p 935.00p 920.00p 935.00p 9659
01/02/2019 930.00p 930.00p 881.00p 927.00p 4926
31/01/2019 900.00p 911.00p 899.00p 899.00p 27871
30/01/2019 900.00p 916.00p 900.00p 912.00p 5612
29/01/2019 895.00p 927.00p 895.00p 910.00p 7085
28/01/2019 870.00p 921.00p 870.00p 907.00p 6004
25/01/2019 870.00p 909.00p 870.00p 895.00p 4975
24/01/2019 850.00p 886.00p 850.00p 879.00p 16873
23/01/2019 850.00p 894.00p 850.00p 880.00p 3228
22/01/2019 880.00p 892.00p 866.00p 866.00p 5375
21/01/2019 891.00p 906.00p 877.01p 890.00p 12533
18/01/2019 889.00p 896.00p 854.54p 887.00p 9260
17/01/2019 894.00p 894.00p 869.00p 876.00p 12621
16/01/2019 871.00p 878.00p 852.18p 875.00p 5423
15/01/2019 895.00p 900.00p 871.00p 881.00p 5307
14/01/2019 930.00p 930.00p 880.00p 882.00p 10351
11/01/2019 947.00p 950.00p 916.00p 919.00p 14282
10/01/2019 921.00p 930.00p 917.00p 921.00p 22523
09/01/2019 880.00p 930.00p 880.00p 903.00p 25829
08/01/2019 890.00p 905.00p 886.00p 897.00p 2916
07/01/2019 888.00p 906.00p 875.00p 899.00p 2599
04/01/2019 859.00p 907.00p 859.00p 881.00p 9132
03/01/2019 892.00p 906.00p 879.00p 885.00p 13969
02/01/2019 910.00p 910.00p 881.00p 889.00p 19758
31/12/2018 900.00p 910.00p 854.00p 910.00p 10868
28/12/2018 880.00p 887.00p 845.00p 887.00p 22831
27/12/2018 880.00p 887.00p 839.00p 853.00p 13702
24/12/2018 875.00p 893.96p 866.00p 874.00p 3315
21/12/2018 868.00p 890.00p 863.00p 885.00p 31743
20/12/2018 863.00p 886.00p 863.00p 879.00p 11719
19/12/2018 894.00p 905.00p 854.00p 869.00p 28246
18/12/2018 889.00p 897.00p 879.00p 897.00p 22529
17/12/2018 889.00p 908.00p 882.00p 882.00p 36905
14/12/2018 900.00p 918.00p 873.45p 888.00p 15087
13/12/2018 850.00p 888.00p 850.00p 879.00p 25343
12/12/2018 863.00p 876.00p 857.00p 869.00p 26651
11/12/2018 910.00p 910.00p 864.00p 865.00p 13521
10/12/2018 911.00p 914.71p 872.00p 881.00p 13283
07/12/2018 885.00p 913.00p 885.00p 908.00p 14040
06/12/2018 920.00p 920.00p 880.00p 880.00p 26035
05/12/2018 935.00p 939.02p 910.00p 910.00p 18798
04/12/2018 925.00p 944.02p 918.00p 923.00p 22515
03/12/2018 947.00p 951.30p 926.00p 937.00p 27263
30/11/2018 842.00p 988.00p 842.00p 946.00p 781039
29/11/2018 900.00p 900.00p 878.00p 882.00p 54876
28/11/2018 870.00p 899.00p 863.00p 885.00p 55185
27/11/2018 850.00p 877.00p 831.00p 875.00p 25257
26/11/2018 840.00p 865.00p 829.00p 855.00p 36442
23/11/2018 825.00p 860.93p 815.00p 849.00p 20476
22/11/2018 838.00p 842.00p 817.00p 842.00p 20772
21/11/2018 820.00p 845.00p 820.00p 844.00p 45210
20/11/2018 878.00p 878.00p 813.00p 851.00p 65415
19/11/2018 901.00p 903.00p 870.00p 885.00p 52937
16/11/2018 914.00p 917.00p 872.00p 900.00p 43993
15/11/2018 912.00p 940.00p 912.00p 940.00p 21221
14/11/2018 944.00p 944.00p 909.00p 935.00p 64784
13/11/2018 988.00p 1,026.46p 950.00p 950.00p 16178
12/11/2018 974.00p 1,000.28p 974.00p 984.00p 12186
09/11/2018 991.00p 1,020.00p 978.00p 1,014.00p 36853
08/11/2018 1,016.00p 1,042.00p 978.00p 1,020.00p 19434
07/11/2018 970.00p 1,014.00p 970.00p 1,000.00p 9103
06/11/2018 997.00p 1,006.00p 979.00p 1,000.00p 492329
05/11/2018 972.00p 1,018.00p 972.00p 1,000.00p 8330

*Close Price adjusted for both dividends and splits