Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2018 826.00p 895.00p 800.20p 871.00p 79944
10/04/2018 807.00p 816.00p 777.00p 795.00p 36361
09/04/2018 783.00p 805.00p 769.00p 798.00p 246433
06/04/2018 744.00p 778.00p 743.75p 759.00p 34588
05/04/2018 759.00p 777.00p 750.00p 764.00p 21449
04/04/2018 746.00p 773.00p 746.00p 752.00p 66399
03/04/2018 740.00p 775.00p 728.80p 769.00p 36454
29/03/2018 729.00p 746.35p 729.00p 741.00p 62090
28/03/2018 765.00p 765.00p 730.00p 738.00p 20834
27/03/2018 715.00p 742.00p 715.00p 739.00p 47110
26/03/2018 742.00p 761.00p 732.98p 736.00p 95842
23/03/2018 725.00p 765.00p 719.40p 759.00p 26611
22/03/2018 713.00p 745.00p 713.00p 730.00p 43135
21/03/2018 699.00p 746.00p 699.00p 743.00p 34400
20/03/2018 713.00p 740.00p 699.96p 715.00p 77332
19/03/2018 679.00p 711.00p 679.00p 695.00p 85591
16/03/2018 712.00p 740.38p 676.00p 676.00p 1153362
15/03/2018 703.00p 733.00p 680.00p 723.00p 100739
14/03/2018 704.00p 719.00p 693.00p 702.00p 93105
13/03/2018 729.00p 747.71p 690.00p 701.00p 148352
12/03/2018 763.00p 768.00p 730.00p 744.00p 93792
09/03/2018 746.00p 760.00p 733.00p 744.00p 26490
08/03/2018 734.00p 766.00p 734.00p 752.00p 42165
07/03/2018 759.00p 766.00p 749.00p 755.00p 52539
06/03/2018 761.00p 776.00p 753.00p 764.00p 28271
05/03/2018 778.00p 779.00p 755.00p 764.00p 41304
02/03/2018 763.00p 790.00p 738.00p 788.00p 111444
01/03/2018 748.00p 760.00p 728.00p 738.00p 183601
28/02/2018 733.00p 763.00p 733.00p 753.00p 29596
27/02/2018 767.00p 767.00p 730.00p 733.00p 43194
26/02/2018 789.00p 789.00p 750.00p 768.00p 26726
23/02/2018 802.00p 818.00p 790.00p 792.00p 9260
22/02/2018 829.00p 830.00p 810.38p 813.00p 19095
21/02/2018 827.00p 830.00p 823.75p 829.00p 17071
20/02/2018 844.00p 844.00p 811.00p 811.00p 9821
19/02/2018 864.00p 864.00p 827.38p 831.00p 7463
16/02/2018 905.00p 905.00p 822.00p 825.00p 57925
15/02/2018 905.00p 905.00p 865.00p 865.00p 21511
14/02/2018 867.00p 883.00p 863.00p 865.00p 12020
13/02/2018 872.00p 876.16p 865.00p 865.00p 11503
12/02/2018 887.00p 888.32p 865.00p 865.00p 13896
09/02/2018 881.00p 901.00p 881.00p 893.00p 3430
08/02/2018 894.00p 894.00p 859.00p 871.00p 13622
07/02/2018 855.00p 912.00p 855.00p 895.00p 17732
06/02/2018 871.00p 886.70p 862.00p 862.00p 14959
05/02/2018 888.00p 900.00p 855.00p 870.00p 25894
02/02/2018 920.00p 937.00p 900.00p 905.00p 19990
01/02/2018 923.00p 945.00p 917.00p 936.00p 6787
31/01/2018 953.00p 953.00p 891.00p 920.00p 27466
30/01/2018 939.00p 946.00p 915.00p 918.00p 13217
29/01/2018 925.00p 945.00p 909.00p 929.00p 32933
26/01/2018 980.00p 1,007.00p 926.00p 929.00p 23226
25/01/2018 1,010.00p 1,010.00p 979.00p 991.00p 18739
24/01/2018 1,028.00p 1,028.00p 990.00p 1,008.00p 16267
23/01/2018 1,010.00p 1,010.00p 987.60p 1,008.00p 12032
22/01/2018 1,018.00p 1,018.00p 985.00p 1,000.00p 9915
19/01/2018 983.00p 1,060.00p 971.00p 1,010.00p 230101
18/01/2018 999.00p 999.00p 955.00p 965.00p 12052
17/01/2018 999.00p 999.00p 947.00p 954.00p 13945
16/01/2018 949.00p 984.00p 945.00p 969.00p 15960
15/01/2018 954.00p 960.00p 943.00p 952.00p 14178
12/01/2018 890.00p 956.00p 890.00p 956.00p 53682
11/01/2018 876.00p 906.00p 876.00p 906.00p 46322
10/01/2018 870.00p 890.00p 870.00p 890.00p 20764
09/01/2018 869.00p 879.00p 860.00p 873.00p 14480
08/01/2018 862.00p 871.00p 840.00p 856.00p 17879
05/01/2018 850.00p 870.00p 849.00p 861.00p 21844
04/01/2018 830.00p 860.00p 830.00p 860.00p 9368
03/01/2018 822.00p 847.00p 822.00p 837.00p 20954
02/01/2018 837.00p 837.00p 815.40p 826.00p 33157
29/12/2017 874.50p 874.50p 842.50p 851.00p 7102
28/12/2017 820.50p 862.00p 820.50p 859.50p 125354
27/12/2017 821.00p 834.00p 804.00p 831.00p 31709
22/12/2017 771.50p 816.00p 771.50p 786.50p 14397
21/12/2017 779.50p 816.50p 773.30p 809.50p 69285
20/12/2017 854.50p 854.50p 769.00p 769.00p 116214
19/12/2017 855.00p 857.00p 838.00p 849.50p 17138
18/12/2017 856.00p 856.00p 842.50p 850.00p 15274
15/12/2017 848.00p 863.50p 846.00p 858.00p 44494
14/12/2017 865.00p 865.00p 833.00p 852.50p 10175
13/12/2017 835.50p 844.00p 814.57p 840.00p 48111
12/12/2017 829.50p 829.50p 801.24p 825.00p 30692
11/12/2017 840.00p 852.06p 804.39p 817.50p 33618
08/12/2017 825.50p 877.50p 825.00p 846.50p 50523
07/12/2017 830.50p 860.85p 825.00p 836.00p 33399
06/12/2017 871.50p 886.00p 844.50p 844.50p 22244
05/12/2017 889.50p 892.00p 851.50p 883.50p 62639
04/12/2017 860.50p 893.50p 849.11p 858.00p 32998
01/12/2017 886.00p 900.00p 842.00p 848.50p 26718
30/11/2017 925.00p 925.00p 877.00p 883.00p 53465
29/11/2017 964.00p 972.81p 929.56p 935.00p 18548
28/11/2017 964.50p 984.50p 951.21p 952.50p 9490
27/11/2017 957.00p 965.00p 928.50p 957.00p 4792
24/11/2017 991.50p 991.50p 954.50p 973.50p 13238
23/11/2017 980.00p 993.70p 961.50p 980.50p 12792
22/11/2017 978.50p 997.00p 933.20p 997.00p 19606
21/11/2017 980.00p 993.50p 956.50p 983.50p 15673
20/11/2017 962.50p 974.50p 935.75p 962.00p 19734
17/11/2017 976.50p 992.00p 949.18p 961.00p 19483
16/11/2017 953.50p 999.50p 941.50p 999.50p 8474
15/11/2017 951.50p 970.65p 937.17p 948.00p 15048
14/11/2017 970.00p 977.00p 942.50p 952.50p 119920
13/11/2017 942.00p 970.50p 942.00p 970.50p 29814
10/11/2017 970.50p 970.50p 945.50p 949.00p 14003
09/11/2017 974.50p 976.06p 935.50p 942.00p 7813
08/11/2017 950.50p 979.13p 940.00p 958.50p 11803
07/11/2017 995.50p 1,000.25p 952.04p 970.00p 12906
06/11/2017 1,010.00p 1,010.00p 988.50p 1,010.00p 15551
03/11/2017 986.50p 1,010.00p 974.00p 999.50p 12843
02/11/2017 985.00p 990.00p 953.78p 984.50p 24739
01/11/2017 951.00p 980.50p 942.50p 980.50p 65702
31/10/2017 956.50p 983.50p 950.50p 950.50p 23510
30/10/2017 977.50p 980.00p 943.00p 980.00p 24344
27/10/2017 951.00p 983.00p 935.50p 958.50p 9669
26/10/2017 980.00p 986.50p 970.00p 977.00p 5618
25/10/2017 980.00p 986.00p 960.00p 977.50p 12216
24/10/2017 979.00p 984.00p 969.75p 979.00p 14111
23/10/2017 916.00p 983.00p 916.00p 977.00p 61850
20/10/2017 947.50p 975.00p 939.00p 961.00p 17988
19/10/2017 949.50p 975.00p 937.00p 954.00p 69804
18/10/2017 994.50p 994.50p 923.50p 929.00p 24882
17/10/2017 958.00p 969.50p 945.50p 950.00p 13584
16/10/2017 950.50p 991.00p 950.50p 960.00p 15033
13/10/2017 979.50p 984.00p 962.50p 983.00p 18879
12/10/2017 999.50p 999.50p 969.50p 970.50p 8801
11/10/2017 956.50p 988.50p 956.50p 975.00p 10537
10/10/2017 945.50p 988.50p 945.50p 957.50p 23883
09/10/2017 985.00p 985.00p 958.00p 964.50p 13383
06/10/2017 968.50p 980.50p 951.00p 977.50p 12759
05/10/2017 979.50p 979.50p 960.00p 963.50p 14043
04/10/2017 973.50p 995.00p 972.00p 978.50p 7049
03/10/2017 992.00p 998.50p 967.00p 989.50p 12981
02/10/2017 940.50p 991.00p 940.50p 985.00p 26507
29/09/2017 930.50p 974.00p 920.00p 969.50p 29411
28/09/2017 926.00p 944.00p 891.00p 939.00p 19033
27/09/2017 925.00p 925.00p 879.50p 885.00p 26900
26/09/2017 950.00p 953.50p 913.00p 914.00p 26175
25/09/2017 1,006.00p 1,006.00p 954.00p 958.50p 22610
22/09/2017 969.50p 993.00p 958.50p 960.50p 46435
21/09/2017 1,052.00p 1,056.00p 952.50p 967.50p 76936
20/09/2017 1,068.00p 1,093.00p 1,047.00p 1,047.00p 12258
19/09/2017 1,096.00p 1,111.00p 1,086.00p 1,099.00p 8672
18/09/2017 1,092.00p 1,106.00p 1,068.00p 1,094.00p 12120
15/09/2017 1,120.00p 1,120.00p 1,070.00p 1,070.00p 69863
14/09/2017 1,098.00p 1,143.00p 1,095.00p 1,131.00p 69671
13/09/2017 1,070.00p 1,115.00p 1,070.00p 1,108.00p 13358
12/09/2017 1,095.00p 1,106.00p 1,050.00p 1,100.00p 42046
11/09/2017 1,174.00p 1,174.00p 1,114.00p 1,138.00p 18652
08/09/2017 1,120.00p 1,143.00p 1,118.00p 1,138.00p 20256
07/09/2017 1,096.00p 1,129.00p 1,096.00p 1,098.00p 36202
06/09/2017 1,069.00p 1,094.00p 1,031.00p 1,094.00p 32893
05/09/2017 1,040.00p 1,054.00p 1,040.00p 1,048.00p 19245
04/09/2017 1,072.00p 1,072.00p 1,035.00p 1,048.00p 12391
01/09/2017 1,044.00p 1,088.00p 1,044.00p 1,048.00p 12215
31/08/2017 1,049.00p 1,050.00p 1,029.00p 1,049.00p 12000
30/08/2017 1,032.00p 1,041.00p 1,027.00p 1,037.00p 7283
29/08/2017 1,038.00p 1,038.00p 1,020.00p 1,030.00p 101714
25/08/2017 1,050.00p 1,050.00p 1,031.00p 1,031.00p 39284
24/08/2017 1,069.00p 1,069.00p 1,032.00p 1,045.00p 16554
23/08/2017 1,050.00p 1,070.00p 1,044.00p 1,049.00p 18121
22/08/2017 1,045.00p 1,057.00p 1,031.00p 1,049.00p 5372
21/08/2017 1,054.00p 1,055.00p 1,033.00p 1,041.00p 7919
18/08/2017 1,041.00p 1,065.00p 1,031.00p 1,058.00p 10307
17/08/2017 1,050.00p 1,050.00p 1,031.00p 1,031.00p 9859
16/08/2017 1,049.00p 1,049.00p 1,031.00p 1,031.00p 22741
15/08/2017 1,032.00p 1,043.00p 1,031.00p 1,039.00p 31551
14/08/2017 1,053.00p 1,067.00p 1,032.00p 1,035.00p 7533
11/08/2017 1,037.00p 1,046.00p 1,025.00p 1,037.00p 57208
10/08/2017 1,069.00p 1,077.00p 1,031.00p 1,031.00p 60383
09/08/2017 1,035.00p 1,074.00p 1,035.00p 1,072.00p 16817
08/08/2017 1,059.00p 1,059.00p 1,033.00p 1,051.00p 17345
07/08/2017 1,048.00p 1,055.00p 1,035.00p 1,042.00p 9202
04/08/2017 1,046.00p 1,047.00p 1,031.00p 1,038.00p 20376
03/08/2017 1,057.00p 1,057.00p 1,026.00p 1,035.00p 9171
02/08/2017 1,037.00p 1,052.00p 1,031.00p 1,052.00p 41396
01/08/2017 1,047.00p 1,053.00p 1,031.00p 1,040.00p 15570
31/07/2017 1,050.00p 1,063.00p 1,031.00p 1,049.00p 14604
28/07/2017 1,032.00p 1,048.00p 1,030.00p 1,034.00p 15199
27/07/2017 1,011.00p 1,054.00p 1,011.00p 1,032.00p 4483
26/07/2017 1,060.00p 1,074.00p 1,011.00p 1,011.00p 35284
25/07/2017 1,001.00p 1,098.00p 1,001.00p 1,076.00p 21424
24/07/2017 1,075.00p 1,075.00p 1,009.00p 1,042.00p 25654
21/07/2017 1,120.00p 1,120.00p 1,052.00p 1,078.00p 13220
20/07/2017 1,117.00p 1,117.00p 1,060.00p 1,100.00p 25894
19/07/2017 1,014.00p 1,094.00p 1,010.00p 1,069.00p 20211
18/07/2017 1,023.00p 1,035.00p 1,000.00p 1,005.00p 15882
17/07/2017 1,037.00p 1,037.00p 1,011.00p 1,011.00p 5792
14/07/2017 1,001.00p 1,044.00p 1,001.00p 1,041.00p 5597
13/07/2017 1,005.00p 1,028.00p 1,005.00p 1,017.00p 5979
12/07/2017 1,003.00p 1,015.00p 985.50p 1,002.00p 10447
11/07/2017 1,011.00p 1,024.00p 1,000.00p 1,000.00p 7159
10/07/2017 1,011.00p 1,031.00p 1,009.00p 1,022.00p 8688
07/07/2017 1,009.00p 1,035.00p 1,009.00p 1,035.00p 20081
06/07/2017 1,010.00p 1,030.00p 1,005.00p 1,014.00p 9766
05/07/2017 1,004.00p 1,046.00p 1,004.00p 1,027.00p 7680
04/07/2017 1,015.00p 1,036.00p 1,013.00p 1,013.00p 10076
03/07/2017 1,034.00p 1,046.00p 1,016.00p 1,019.00p 5613
30/06/2017 1,041.00p 1,061.00p 1,036.00p 1,048.00p 27049
29/06/2017 1,045.00p 1,075.00p 1,039.00p 1,056.00p 15500
28/06/2017 1,001.00p 1,061.00p 1,001.00p 1,055.00p 14783

*Close Price adjusted for both dividends and splits