Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2024 2,105.00p 2,105.00p 2,020.00p 2,070.00p 122975
19/12/2024 2,130.00p 2,160.00p 2,051.50p 2,070.00p 178003
18/12/2024 2,200.00p 2,200.00p 2,115.00p 2,160.00p 66508
17/12/2024 2,145.00p 2,160.00p 2,110.00p 2,125.00p 271694
16/12/2024 2,125.00p 2,155.00p 2,090.00p 2,140.00p 86527
13/12/2024 2,155.00p 2,155.00p 2,110.00p 2,115.00p 45171
12/12/2024 2,155.00p 2,155.00p 2,095.00p 2,120.00p 52603
11/12/2024 2,075.00p 2,135.17p 2,068.59p 2,135.00p 149406
10/12/2024 2,100.00p 2,115.00p 2,060.00p 2,070.00p 43728
09/12/2024 2,090.00p 2,165.00p 2,065.00p 2,105.00p 49813
06/12/2024 2,050.00p 2,085.00p 2,000.43p 2,070.00p 29232
05/12/2024 2,120.00p 2,145.00p 2,056.88p 2,060.00p 341596
04/12/2024 1,986.00p 2,125.17p 1,986.00p 2,125.00p 86788
03/12/2024 2,070.00p 2,100.00p 2,047.40p 2,085.00p 58204
02/12/2024 2,055.00p 2,145.00p 1,982.00p 2,070.00p 84191
29/11/2024 2,060.00p 2,080.00p 2,035.00p 2,060.00p 61641
28/11/2024 1,962.00p 2,065.00p 1,962.00p 2,035.00p 50336
27/11/2024 2,065.00p 2,080.00p 2,025.00p 2,025.00p 79453
26/11/2024 2,010.00p 2,110.00p 2,010.00p 2,045.00p 383180
25/11/2024 2,005.00p 2,120.00p 2,005.00p 2,110.00p 93222
22/11/2024 2,025.00p 2,100.00p 2,020.00p 2,090.00p 195054
21/11/2024 2,040.00p 2,040.00p 1,870.00p 2,020.00p 174832
20/11/2024 2,070.00p 2,070.00p 1,950.00p 1,950.00p 74924
19/11/2024 2,050.00p 2,070.00p 2,010.00p 2,040.00p 171744
18/11/2024 2,105.00p 2,118.30p 2,060.00p 2,070.00p 329990
15/11/2024 2,070.00p 2,130.00p 2,070.00p 2,105.00p 245487
14/11/2024 2,100.00p 2,110.00p 2,065.00p 2,110.00p 122032
13/11/2024 2,000.00p 2,085.00p 2,000.00p 2,085.00p 289881
12/11/2024 2,140.00p 2,145.00p 2,012.00p 2,035.00p 483682
11/11/2024 2,085.00p 2,155.00p 2,056.37p 2,130.00p 93217
08/11/2024 2,185.00p 2,224.13p 2,075.00p 2,075.00p 78884
07/11/2024 2,165.00p 2,205.00p 2,145.00p 2,195.00p 95449
06/11/2024 2,205.00p 2,205.00p 2,137.56p 2,145.00p 123419
05/11/2024 2,030.00p 2,155.00p 2,030.00p 2,120.00p 98006
04/11/2024 2,165.00p 2,177.54p 2,105.00p 2,130.00p 94214
01/11/2024 2,050.00p 2,201.10p 2,050.00p 2,170.00p 98895
31/10/2024 2,160.00p 2,180.00p 2,125.00p 2,150.00p 384116
30/10/2024 2,085.00p 2,205.00p 2,085.00p 2,175.00p 356569
29/10/2024 2,140.00p 2,165.00p 2,140.00p 2,160.00p 136737
28/10/2024 2,125.00p 2,150.00p 2,100.00p 2,140.00p 45777
25/10/2024 2,085.00p 2,115.00p 2,084.36p 2,105.00p 42220
24/10/2024 2,110.00p 2,130.00p 2,106.24p 2,110.00p 27849
23/10/2024 2,050.00p 2,130.00p 2,050.00p 2,110.00p 98331
22/10/2024 2,100.00p 2,190.00p 2,076.78p 2,110.00p 44880
21/10/2024 2,135.00p 2,215.00p 2,070.00p 2,105.00p 98372
18/10/2024 2,150.00p 2,150.00p 2,077.50p 2,125.00p 424183
17/10/2024 2,025.00p 2,070.02p 2,014.80p 2,070.00p 131298
16/10/2024 2,020.00p 2,080.00p 1,940.00p 2,040.00p 168302
15/10/2024 1,968.00p 1,996.00p 1,938.00p 1,938.00p 100919
14/10/2024 1,964.00p 1,978.00p 1,934.00p 1,960.00p 98217
11/10/2024 2,040.00p 2,040.00p 1,932.00p 1,970.00p 265859
10/10/2024 1,992.00p 2,010.00p 1,948.00p 1,948.00p 41854
09/10/2024 1,992.00p 2,000.00p 1,986.88p 1,996.00p 65111
08/10/2024 2,010.00p 2,030.00p 1,982.00p 1,982.00p 82711
07/10/2024 2,040.00p 2,070.00p 2,010.00p 2,035.00p 51191
04/10/2024 2,020.00p 2,070.00p 2,009.40p 2,045.00p 88234
03/10/2024 2,100.00p 2,100.00p 2,020.00p 2,020.00p 29617
02/10/2024 2,000.00p 2,090.00p 2,000.00p 2,055.00p 42015
01/10/2024 2,125.00p 2,200.00p 2,075.00p 2,075.00p 59296
30/09/2024 2,140.00p 2,140.00p 2,075.00p 2,125.00p 178185
27/09/2024 2,085.00p 2,125.00p 2,084.98p 2,125.00p 161190
26/09/2024 2,000.00p 2,080.00p 2,000.00p 2,070.00p 135937
25/09/2024 2,000.00p 2,060.00p 2,000.00p 2,020.00p 59676
24/09/2024 2,110.00p 2,237.50p 2,030.00p 2,050.00p 90806
23/09/2024 2,075.00p 2,153.00p 2,050.00p 2,095.00p 80270
20/09/2024 2,120.00p 2,125.06p 2,065.00p 2,065.00p 137630
19/09/2024 2,095.00p 2,120.00p 2,075.41p 2,110.00p 311817
18/09/2024 2,100.00p 2,200.00p 2,055.00p 2,065.00p 63630
17/09/2024 2,100.00p 2,180.00p 2,095.00p 2,100.00p 90216
16/09/2024 2,170.00p 2,196.00p 2,110.00p 2,125.00p 43519
13/09/2024 2,180.00p 2,225.00p 2,180.00p 2,205.00p 59932
12/09/2024 2,165.00p 2,215.00p 2,120.00p 2,170.00p 25860
11/09/2024 2,220.00p 2,220.00p 2,145.00p 2,145.00p 44728
10/09/2024 2,180.00p 2,258.67p 2,150.00p 2,180.00p 30627
09/09/2024 2,150.00p 2,195.00p 2,105.00p 2,180.00p 36996
06/09/2024 2,140.00p 2,310.00p 2,140.00p 2,145.00p 158033
05/09/2024 2,195.00p 2,225.00p 2,175.00p 2,210.00p 25185
04/09/2024 2,210.00p 2,230.00p 2,180.00p 2,205.00p 39423
03/09/2024 2,250.00p 2,290.00p 2,235.00p 2,235.00p 38453
02/09/2024 2,295.00p 2,305.60p 2,250.00p 2,285.00p 49933
30/08/2024 2,320.00p 2,335.00p 2,295.00p 2,295.00p 147581
29/08/2024 2,280.00p 2,320.00p 2,261.60p 2,305.00p 29969
28/08/2024 2,245.00p 2,305.00p 2,240.00p 2,270.00p 44275
27/08/2024 2,160.00p 2,285.00p 2,160.00p 2,255.00p 53934
23/08/2024 2,245.00p 2,285.00p 2,243.60p 2,260.00p 60065
22/08/2024 2,220.00p 2,285.00p 2,185.00p 2,260.00p 97517
21/08/2024 2,255.00p 2,310.00p 2,237.20p 2,280.00p 113880
20/08/2024 2,215.00p 2,345.00p 2,215.00p 2,260.00p 92513
19/08/2024 2,285.00p 2,325.00p 2,280.00p 2,325.00p 255710
16/08/2024 2,295.00p 2,350.00p 2,280.00p 2,280.00p 51997
15/08/2024 2,315.00p 2,320.00p 2,292.20p 2,305.00p 211931
14/08/2024 2,295.00p 2,345.00p 2,295.00p 2,300.00p 43824
13/08/2024 2,280.00p 2,320.00p 2,275.00p 2,305.00p 44851
12/08/2024 2,310.00p 2,375.00p 2,265.00p 2,280.00p 38035
09/08/2024 2,185.00p 2,330.00p 2,185.00p 2,295.00p 29756
08/08/2024 2,285.00p 2,290.00p 2,230.00p 2,290.00p 43959
07/08/2024 2,320.00p 2,335.00p 2,265.00p 2,285.00p 63698
06/08/2024 2,300.00p 2,335.00p 2,280.00p 2,295.00p 90500
05/08/2024 2,345.00p 2,359.80p 2,225.00p 2,270.00p 96174
02/08/2024 2,545.00p 2,545.00p 2,330.00p 2,345.00p 86182
01/08/2024 2,515.00p 2,580.00p 2,417.21p 2,435.00p 161761
31/07/2024 2,580.00p 2,580.00p 2,385.00p 2,510.00p 68790
30/07/2024 2,420.00p 2,485.00p 2,405.00p 2,475.00p 91342
29/07/2024 2,460.00p 2,475.00p 2,415.00p 2,425.00p 80571
26/07/2024 2,430.00p 2,445.00p 2,405.00p 2,445.00p 67829
25/07/2024 2,395.00p 2,430.50p 2,365.00p 2,410.00p 76777
24/07/2024 2,440.00p 2,450.00p 2,400.00p 2,410.00p 67955
23/07/2024 2,480.00p 2,480.00p 2,365.00p 2,445.00p 45934
22/07/2024 2,430.00p 2,475.00p 2,395.00p 2,475.00p 70871
19/07/2024 2,515.00p 2,535.00p 2,405.00p 2,435.00p 138458
18/07/2024 2,510.00p 2,560.00p 2,480.00p 2,535.00p 82983
17/07/2024 2,515.00p 2,600.00p 2,495.00p 2,515.00p 33540
16/07/2024 2,560.00p 2,575.49p 2,475.00p 2,565.00p 47655
15/07/2024 2,570.00p 2,605.00p 2,565.00p 2,575.00p 61460
12/07/2024 2,580.00p 2,600.00p 2,568.30p 2,585.00p 39927
11/07/2024 2,485.00p 2,580.00p 2,485.00p 2,570.00p 579620
10/07/2024 2,490.00p 2,505.00p 2,478.50p 2,495.00p 132461
09/07/2024 2,475.00p 2,525.00p 2,460.00p 2,495.00p 100235
08/07/2024 2,470.00p 2,500.00p 2,470.00p 2,470.00p 174161
05/07/2024 2,460.00p 2,540.00p 2,460.00p 2,500.00p 109870
04/07/2024 2,445.00p 2,630.00p 2,445.00p 2,470.00p 73900
03/07/2024 2,335.00p 2,500.00p 2,335.00p 2,495.00p 129484
02/07/2024 2,405.00p 2,466.27p 2,405.00p 2,450.00p 83749
01/07/2024 2,485.00p 2,495.00p 2,435.00p 2,470.00p 121390
28/06/2024 2,490.00p 2,545.00p 2,465.00p 2,470.00p 254177
27/06/2024 2,480.00p 2,520.00p 2,390.00p 2,510.00p 81071
26/06/2024 2,525.00p 2,565.00p 2,483.75p 2,485.00p 95004
25/06/2024 2,515.00p 2,646.50p 2,475.00p 2,545.00p 126366
24/06/2024 2,735.00p 2,735.00p 2,585.00p 2,635.00p 77420
21/06/2024 2,585.00p 2,661.70p 2,585.00p 2,615.00p 435531
20/06/2024 2,515.00p 2,685.00p 2,515.00p 2,640.00p 52207
19/06/2024 2,625.00p 2,700.60p 2,600.00p 2,640.00p 75475
18/06/2024 2,580.00p 2,630.00p 2,575.00p 2,630.00p 71362
17/06/2024 2,660.00p 2,691.53p 2,551.10p 2,570.00p 226741
14/06/2024 2,630.00p 2,645.00p 2,595.00p 2,600.00p 86895
13/06/2024 2,650.00p 2,675.00p 2,595.00p 2,605.00p 79925
12/06/2024 2,685.00p 2,690.00p 2,580.00p 2,660.00p 93675
11/06/2024 2,495.00p 2,765.00p 2,489.97p 2,635.00p 264369
10/06/2024 2,420.00p 2,550.00p 2,370.00p 2,460.00p 63342
07/06/2024 2,500.00p 2,510.00p 2,455.00p 2,490.00p 48981
06/06/2024 2,450.00p 2,485.00p 2,390.00p 2,470.00p 54849
05/06/2024 2,405.00p 2,455.00p 2,380.00p 2,445.00p 210841
04/06/2024 2,450.00p 2,465.00p 2,372.00p 2,385.00p 34422
03/06/2024 2,475.00p 2,520.00p 2,405.00p 2,450.00p 82113
31/05/2024 2,475.00p 2,500.00p 2,460.00p 2,500.00p 136357
30/05/2024 2,450.00p 2,510.00p 2,337.83p 2,475.00p 71554
29/05/2024 2,590.00p 2,590.00p 2,420.00p 2,420.00p 195100
28/05/2024 2,435.00p 2,535.00p 2,410.00p 2,490.00p 58795
24/05/2024 2,340.00p 2,425.00p 2,340.00p 2,425.00p 47718
23/05/2024 2,360.00p 2,400.00p 2,353.38p 2,375.00p 72568
22/05/2024 2,510.00p 2,510.00p 2,380.00p 2,390.00p 66816
21/05/2024 2,435.00p 2,520.00p 2,390.00p 2,410.00p 79989
20/05/2024 2,560.00p 2,563.70p 2,400.00p 2,480.00p 51521
17/05/2024 2,530.00p 2,530.00p 2,350.00p 2,460.00p 26635
16/05/2024 2,405.00p 2,460.00p 2,310.00p 2,425.00p 55872
15/05/2024 2,400.00p 2,410.00p 2,320.00p 2,405.00p 63082
14/05/2024 2,400.00p 2,400.00p 2,265.00p 2,350.00p 48253
13/05/2024 2,535.00p 2,535.00p 2,335.00p 2,335.00p 61307
10/05/2024 2,475.00p 2,490.00p 2,380.00p 2,425.00p 93166
09/05/2024 2,330.00p 2,420.00p 2,330.00p 2,395.00p 57327
08/05/2024 2,380.00p 2,420.00p 2,255.00p 2,370.00p 31466
07/05/2024 2,255.00p 2,380.00p 2,255.00p 2,365.00p 66771
03/05/2024 2,295.00p 2,335.00p 2,275.00p 2,310.00p 34302
02/05/2024 2,320.00p 2,330.00p 2,265.00p 2,300.00p 66437
01/05/2024 2,250.00p 2,330.00p 2,240.00p 2,330.00p 151909
30/04/2024 2,255.00p 2,315.00p 2,220.00p 2,260.00p 76708
29/04/2024 2,195.00p 2,270.00p 2,115.00p 2,260.00p 55142
26/04/2024 2,235.00p 2,270.00p 2,170.00p 2,180.00p 55393
25/04/2024 2,175.00p 2,230.00p 2,170.00p 2,225.00p 65092
24/04/2024 2,120.00p 2,180.00p 2,080.00p 2,180.00p 73786
23/04/2024 2,070.00p 2,125.00p 2,061.60p 2,125.00p 40373
22/04/2024 2,100.00p 2,135.00p 2,070.00p 2,070.00p 223923
19/04/2024 2,070.00p 2,115.00p 2,065.00p 2,105.00p 69763
18/04/2024 2,075.00p 2,090.00p 2,031.25p 2,085.00p 35932
17/04/2024 2,060.00p 2,100.00p 2,045.00p 2,075.00p 43833
16/04/2024 2,020.00p 2,090.00p 2,000.00p 2,075.00p 57651
15/04/2024 2,085.00p 2,175.00p 2,015.00p 2,090.00p 29685
12/04/2024 2,180.00p 2,180.00p 2,080.00p 2,080.00p 34244
11/04/2024 2,160.00p 2,160.00p 2,070.00p 2,090.00p 24239
10/04/2024 2,000.00p 2,150.00p 2,000.00p 2,095.00p 54106
09/04/2024 2,000.00p 2,100.00p 2,000.00p 2,075.00p 165854
08/04/2024 2,000.00p 2,155.00p 2,000.00p 2,070.00p 19615
05/04/2024 2,100.00p 2,155.00p 2,033.52p 2,045.00p 24019
04/04/2024 2,030.00p 2,120.00p 2,030.00p 2,095.00p 23535
03/04/2024 2,015.00p 2,079.10p 2,015.00p 2,070.00p 54390
02/04/2024 2,110.00p 2,165.02p 2,035.45p 2,040.00p 47249
28/03/2024 2,085.00p 2,125.00p 2,075.00p 2,125.00p 45840
27/03/2024 2,100.00p 2,100.00p 2,050.00p 2,075.00p 237675
26/03/2024 2,055.00p 2,105.00p 2,025.00p 2,100.00p 68363
25/03/2024 2,085.00p 2,150.00p 2,000.00p 2,060.00p 307130
22/03/2024 2,000.00p 2,180.00p 2,000.00p 2,085.00p 35465
21/03/2024 2,170.00p 2,170.00p 2,081.10p 2,090.00p 233508
20/03/2024 2,000.00p 2,060.00p 2,000.00p 2,075.00p 37779
19/03/2024 2,000.00p 2,095.00p 2,000.00p 2,060.00p 37965
18/03/2024 2,200.00p 2,200.00p 2,070.00p 2,080.00p 48259
15/03/2024 2,080.00p 2,135.00p 2,060.00p 2,105.00p 77545
14/03/2024 2,125.00p 2,155.00p 2,055.00p 2,085.00p 42521
13/03/2024 2,160.00p 2,185.00p 2,105.00p 2,140.00p 56041
12/03/2024 2,155.00p 2,195.00p 2,145.00p 2,170.00p 47279
11/03/2024 2,170.00p 2,295.00p 2,135.00p 2,145.00p 35519

*Close Price adjusted for both dividends and splits