Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/06/2017 1,021.00p 1,026.00p 1,000.00p 1,019.00p 33494
26/06/2017 1,025.00p 1,044.00p 1,025.00p 1,033.00p 16913
23/06/2017 1,023.00p 1,038.00p 1,020.00p 1,035.00p 37360
22/06/2017 1,007.00p 1,032.00p 1,007.00p 1,020.00p 38276
21/06/2017 984.50p 1,044.00p 984.00p 1,030.00p 24288
20/06/2017 980.00p 981.50p 971.00p 980.50p 36262
19/06/2017 1,023.00p 1,023.00p 982.00p 991.50p 10444
16/06/2017 1,020.00p 1,037.00p 1,003.37p 1,009.00p 428173
15/06/2017 1,021.00p 1,022.00p 980.98p 1,010.00p 52829
14/06/2017 1,086.00p 1,086.00p 1,024.00p 1,026.00p 41064
13/06/2017 1,020.00p 1,088.00p 1,010.00p 1,073.00p 54255
12/06/2017 1,049.00p 1,050.00p 1,004.00p 1,020.00p 39112
09/06/2017 1,028.00p 1,036.00p 1,011.00p 1,020.00p 17886
08/06/2017 1,029.00p 1,039.00p 1,013.00p 1,018.00p 25051
07/06/2017 1,052.00p 1,055.00p 1,008.00p 1,020.00p 28897
06/06/2017 1,059.00p 1,059.00p 1,031.00p 1,049.00p 23946
05/06/2017 1,068.00p 1,074.50p 1,044.00p 1,058.00p 15366
02/06/2017 1,031.00p 1,062.00p 1,031.00p 1,057.00p 21370
01/06/2017 1,110.00p 1,110.00p 1,033.54p 1,050.00p 43526
31/05/2017 1,126.00p 1,129.00p 1,087.00p 1,103.00p 55917
30/05/2017 1,080.00p 1,139.00p 1,072.13p 1,134.00p 79679
26/05/2017 1,051.00p 1,070.00p 1,051.00p 1,069.00p 21213
25/05/2017 1,080.00p 1,092.00p 1,069.00p 1,073.00p 19291
24/05/2017 1,100.00p 1,100.00p 1,050.00p 1,068.00p 26374
23/05/2017 1,100.00p 1,100.00p 1,054.00p 1,058.00p 39559
22/05/2017 1,100.00p 1,100.00p 1,060.00p 1,080.00p 13885
19/05/2017 1,074.00p 1,074.00p 1,054.00p 1,066.00p 30585
18/05/2017 1,100.00p 1,100.00p 1,052.50p 1,070.00p 38085
17/05/2017 1,096.00p 1,102.80p 1,075.00p 1,083.00p 36948
16/05/2017 1,100.00p 1,109.00p 1,077.00p 1,083.00p 91877
15/05/2017 1,060.00p 1,100.00p 1,060.00p 1,096.00p 31784
12/05/2017 1,051.00p 1,079.00p 1,051.00p 1,069.00p 50359
11/05/2017 1,072.00p 1,079.00p 1,035.00p 1,061.00p 46467
10/05/2017 1,061.00p 1,078.00p 1,044.00p 1,065.00p 43957
09/05/2017 1,040.00p 1,071.00p 1,040.00p 1,060.00p 94501
08/05/2017 1,060.00p 1,060.00p 1,037.00p 1,042.00p 64037
05/05/2017 1,049.00p 1,060.00p 1,030.00p 1,060.00p 84369
04/05/2017 1,065.00p 1,071.00p 1,042.00p 1,062.00p 38745
03/05/2017 1,060.00p 1,060.00p 1,030.00p 1,046.00p 192826
02/05/2017 980.00p 1,060.00p 974.75p 1,050.00p 98313
28/04/2017 958.00p 990.00p 950.00p 990.00p 76168
27/04/2017 934.00p 961.00p 921.83p 953.00p 139388
26/04/2017 860.00p 947.50p 858.04p 947.50p 84669
25/04/2017 885.00p 885.00p 839.45p 847.50p 14643
24/04/2017 865.00p 883.52p 840.00p 859.50p 21226
21/04/2017 858.00p 865.00p 830.00p 857.00p 15188
20/04/2017 870.00p 870.00p 837.04p 855.00p 20207
19/04/2017 840.50p 860.00p 833.55p 840.50p 15636
18/04/2017 870.00p 904.50p 841.50p 848.00p 28884
13/04/2017 869.50p 887.25p 840.00p 848.00p 44804
12/04/2017 880.50p 897.25p 857.00p 861.50p 19362
11/04/2017 830.50p 893.00p 823.40p 882.00p 48168
10/04/2017 828.00p 849.00p 818.00p 849.00p 48492
07/04/2017 815.00p 825.00p 808.50p 821.50p 20605
06/04/2017 806.00p 822.38p 790.00p 815.50p 18178
05/04/2017 788.00p 807.50p 788.00p 806.00p 26273
04/04/2017 790.50p 805.00p 787.50p 793.00p 24256
03/04/2017 804.50p 814.50p 785.00p 795.50p 25434
31/03/2017 815.00p 820.00p 785.00p 820.00p 58062
30/03/2017 806.00p 810.00p 785.27p 796.50p 10030
29/03/2017 799.00p 814.50p 775.00p 811.50p 247330
28/03/2017 793.50p 798.50p 779.50p 791.50p 20959
27/03/2017 794.50p 799.75p 772.87p 784.50p 39041
24/03/2017 793.00p 801.69p 774.50p 784.00p 16930
23/03/2017 800.00p 808.51p 785.00p 798.00p 22205
22/03/2017 779.50p 807.00p 776.50p 807.00p 32737
21/03/2017 796.00p 805.00p 783.00p 788.50p 31007
20/03/2017 784.50p 792.50p 775.30p 783.00p 11820
17/03/2017 780.00p 800.00p 780.00p 785.00p 58539
16/03/2017 806.50p 812.00p 789.00p 793.50p 12857
15/03/2017 790.00p 805.30p 789.50p 800.00p 7250
14/03/2017 807.50p 807.50p 787.00p 795.50p 8483
13/03/2017 803.00p 813.55p 785.00p 789.00p 16303
10/03/2017 808.00p 814.00p 784.00p 792.00p 13891
09/03/2017 797.50p 819.00p 786.50p 819.00p 21476
08/03/2017 785.00p 810.00p 774.00p 802.00p 35099
07/03/2017 785.00p 845.00p 775.00p 783.00p 28911
06/03/2017 784.50p 787.00p 770.00p 781.00p 38670
03/03/2017 796.00p 796.00p 778.50p 785.00p 14880
02/03/2017 805.00p 819.50p 785.00p 795.00p 9230
01/03/2017 797.50p 818.50p 776.49p 816.50p 32892
28/02/2017 787.50p 808.50p 781.50p 800.50p 18504
27/02/2017 797.50p 812.59p 783.50p 792.50p 10934
24/02/2017 818.00p 818.00p 782.70p 806.00p 15683
23/02/2017 795.00p 823.00p 776.15p 799.50p 49745
22/02/2017 795.00p 795.00p 772.00p 773.50p 23559
21/02/2017 830.00p 830.00p 784.00p 785.50p 17999
20/02/2017 830.00p 830.00p 798.00p 798.00p 19755
17/02/2017 820.00p 825.00p 803.00p 803.00p 18049
16/02/2017 788.50p 824.50p 788.50p 810.00p 46816
15/02/2017 789.50p 798.50p 769.20p 794.50p 111490
14/02/2017 765.00p 780.00p 755.00p 761.00p 20976
13/02/2017 749.50p 760.00p 744.00p 754.00p 7453
10/02/2017 735.50p 751.50p 726.41p 748.00p 16696
09/02/2017 739.00p 748.50p 732.50p 737.00p 11052
08/02/2017 727.50p 735.50p 722.25p 733.00p 7491
07/02/2017 700.00p 740.00p 700.00p 733.50p 20765
06/02/2017 729.00p 740.00p 717.50p 720.00p 30942
03/02/2017 729.50p 735.12p 723.94p 728.00p 22338
02/02/2017 727.00p 735.50p 716.50p 731.50p 22334
01/02/2017 705.50p 730.50p 704.00p 730.50p 84404
31/01/2017 728.50p 739.50p 706.50p 706.50p 18975
30/01/2017 743.00p 743.00p 716.03p 719.00p 27028
27/01/2017 726.00p 735.69p 726.00p 735.50p 27301
26/01/2017 768.50p 768.50p 729.50p 730.50p 15334
25/01/2017 780.00p 780.00p 730.00p 734.00p 32597
24/01/2017 785.50p 785.50p 750.00p 750.00p 57213
23/01/2017 780.50p 807.65p 766.00p 770.00p 15019
20/01/2017 787.00p 800.00p 785.18p 788.50p 28446
19/01/2017 787.00p 798.00p 787.00p 796.50p 93766
18/01/2017 785.00p 795.50p 785.00p 790.00p 53637
17/01/2017 785.50p 790.00p 777.82p 787.00p 272398
16/01/2017 780.00p 810.00p 774.50p 798.50p 59236
13/01/2017 768.50p 779.98p 768.50p 775.00p 367817
12/01/2017 764.00p 776.50p 762.38p 772.50p 28479
11/01/2017 765.00p 769.50p 763.50p 766.00p 51897
10/01/2017 765.00p 768.00p 761.50p 765.00p 53671
09/01/2017 775.00p 775.00p 761.99p 766.50p 25050
06/01/2017 768.00p 768.00p 760.50p 765.00p 41974
05/01/2017 775.00p 775.00p 757.00p 765.00p 44157
04/01/2017 750.00p 765.00p 719.00p 754.50p 54994
03/01/2017 733.50p 734.00p 700.00p 717.00p 40817
30/12/2016 738.50p 738.50p 705.00p 732.00p 11099

*Close Price adjusted for both dividends and splits