Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2016 717.00p 724.00p 701.00p 712.00p 8073
28/12/2016 718.00p 723.00p 710.00p 722.50p 11019
23/12/2016 719.00p 730.00p 708.00p 720.00p 8731
22/12/2016 710.00p 730.00p 700.00p 700.50p 24777
21/12/2016 710.00p 738.00p 710.00p 716.00p 16316
20/12/2016 740.00p 740.00p 713.50p 720.50p 20302
19/12/2016 726.00p 740.00p 711.00p 712.00p 35428
16/12/2016 734.50p 734.50p 708.00p 715.00p 138513
15/12/2016 740.00p 740.00p 717.50p 735.00p 29612
14/12/2016 700.00p 735.50p 700.00p 726.50p 39273
13/12/2016 670.00p 720.50p 670.00p 720.50p 93765
12/12/2016 667.00p 692.50p 659.50p 691.00p 46859
09/12/2016 637.50p 671.50p 637.50p 671.50p 35153
08/12/2016 660.00p 660.00p 641.50p 648.00p 46158
07/12/2016 631.00p 660.00p 629.00p 660.00p 21338
06/12/2016 621.00p 640.50p 621.00p 637.50p 29253
05/12/2016 611.00p 651.00p 611.00p 644.50p 24414
02/12/2016 610.00p 638.65p 610.00p 631.50p 17823
01/12/2016 620.00p 628.50p 620.00p 625.50p 170009
30/11/2016 645.00p 645.00p 620.00p 623.00p 33766
29/11/2016 645.00p 645.00p 613.50p 622.50p 24501
28/11/2016 610.00p 644.00p 610.00p 626.50p 25944
25/11/2016 610.00p 639.50p 610.00p 629.50p 20875
24/11/2016 610.00p 635.50p 610.00p 624.00p 14782
23/11/2016 620.00p 638.50p 620.00p 631.00p 23293
22/11/2016 630.00p 635.00p 620.00p 620.50p 33338
21/11/2016 620.00p 632.50p 620.00p 620.50p 43452
18/11/2016 647.00p 647.00p 612.50p 635.00p 58697
17/11/2016 617.00p 640.10p 614.00p 618.00p 56532
16/11/2016 664.00p 664.00p 617.37p 647.00p 180830
15/11/2016 621.00p 652.50p 621.00p 638.50p 52205
14/11/2016 665.00p 665.00p 631.50p 650.00p 41736
11/11/2016 665.00p 665.00p 619.00p 637.00p 44150
10/11/2016 665.00p 665.00p 648.00p 653.00p 48458
09/11/2016 650.00p 661.50p 640.13p 656.50p 82425
08/11/2016 649.00p 652.50p 636.00p 645.50p 60343
07/11/2016 670.00p 670.00p 641.00p 650.00p 23885
04/11/2016 646.50p 648.50p 636.00p 643.00p 20965
03/11/2016 674.50p 674.50p 643.00p 646.50p 35114
02/11/2016 689.50p 689.50p 650.00p 650.00p 80284
01/11/2016 695.00p 695.00p 665.00p 667.00p 16576
31/10/2016 671.00p 682.50p 650.00p 676.00p 44051
28/10/2016 670.00p 704.50p 653.39p 704.50p 150731
27/10/2016 650.00p 703.50p 650.00p 685.00p 46060
26/10/2016 686.50p 686.50p 637.50p 681.50p 48793
25/10/2016 705.00p 705.00p 650.50p 656.00p 70007
24/10/2016 710.00p 721.00p 695.00p 702.00p 30122
21/10/2016 715.00p 724.50p 713.00p 720.00p 49371
20/10/2016 725.00p 725.00p 701.00p 721.00p 43910
19/10/2016 729.00p 729.00p 694.52p 703.50p 24683
18/10/2016 735.00p 735.00p 705.50p 710.00p 18817
17/10/2016 702.50p 732.50p 702.50p 724.00p 71401
14/10/2016 735.00p 735.00p 715.00p 720.00p 46785
13/10/2016 740.00p 740.00p 710.00p 711.00p 38864
12/10/2016 729.00p 740.00p 704.19p 720.50p 137167
11/10/2016 690.00p 745.50p 690.00p 735.00p 151074
10/10/2016 675.00p 687.00p 665.26p 684.50p 31632
07/10/2016 640.00p 667.00p 640.00p 667.00p 32743
06/10/2016 660.00p 697.00p 641.50p 645.50p 47697
05/10/2016 660.00p 683.69p 660.00p 680.00p 37080
04/10/2016 670.00p 695.50p 664.25p 675.50p 136721
03/10/2016 650.00p 678.00p 626.50p 678.00p 45162
30/09/2016 648.50p 648.50p 620.50p 633.50p 62350
29/09/2016 669.00p 669.00p 629.50p 645.00p 40280
28/09/2016 661.00p 661.00p 635.00p 650.00p 32787
27/09/2016 655.00p 667.50p 640.50p 640.50p 42904
26/09/2016 670.00p 675.00p 632.50p 675.00p 54250
23/09/2016 654.50p 658.50p 645.00p 646.00p 42548
22/09/2016 670.00p 673.50p 658.00p 658.00p 64520
21/09/2016 687.00p 687.00p 665.26p 678.50p 30059
20/09/2016 700.00p 700.00p 678.00p 678.00p 35480
19/09/2016 689.50p 696.50p 689.50p 691.00p 36002
16/09/2016 691.00p 698.00p 677.00p 690.00p 140093
15/09/2016 682.00p 701.25p 682.00p 690.50p 51842
14/09/2016 711.00p 714.73p 680.00p 703.00p 76506
13/09/2016 762.50p 780.00p 716.00p 719.50p 57702
12/09/2016 762.00p 774.14p 758.50p 766.50p 30360
09/09/2016 759.00p 772.00p 758.50p 765.00p 58987
08/09/2016 780.00p 780.00p 769.50p 772.50p 23471
07/09/2016 760.00p 779.25p 759.09p 772.00p 46609
06/09/2016 775.00p 790.00p 763.00p 769.00p 21356
05/09/2016 760.00p 777.00p 760.00p 765.50p 12840
02/09/2016 758.50p 789.50p 745.00p 773.50p 37130
01/09/2016 760.00p 768.00p 750.50p 750.50p 42523
31/08/2016 771.50p 772.50p 760.50p 768.00p 57996
30/08/2016 800.00p 800.00p 760.50p 777.00p 12664
26/08/2016 789.00p 789.00p 765.00p 777.00p 12595
25/08/2016 795.00p 798.00p 763.89p 767.00p 14809
24/08/2016 770.50p 796.07p 767.50p 768.00p 27058
23/08/2016 767.00p 804.36p 756.00p 763.50p 81634
22/08/2016 759.50p 765.00p 742.00p 762.50p 21531
19/08/2016 722.50p 757.50p 722.00p 757.50p 22012
18/08/2016 724.50p 731.00p 720.00p 728.00p 8894
17/08/2016 739.50p 739.50p 708.43p 710.00p 12646
16/08/2016 730.00p 743.94p 710.00p 710.00p 23822
15/08/2016 740.00p 740.00p 719.65p 730.00p 13253
12/08/2016 724.50p 738.61p 710.50p 727.00p 24870
11/08/2016 731.00p 731.00p 708.50p 714.50p 44988
10/08/2016 721.00p 722.50p 712.73p 718.00p 38773
09/08/2016 739.50p 739.50p 715.00p 715.00p 29318
08/08/2016 739.00p 745.50p 730.00p 734.00p 30726
05/08/2016 740.00p 740.00p 721.29p 734.00p 28814
04/08/2016 733.50p 736.00p 728.50p 731.00p 14527
03/08/2016 747.50p 747.50p 715.50p 736.00p 20351
02/08/2016 730.00p 765.00p 730.00p 749.00p 24366
01/08/2016 740.00p 764.50p 724.78p 759.50p 50169
29/07/2016 740.00p 740.00p 715.39p 716.50p 26979
28/07/2016 710.00p 740.00p 708.50p 713.50p 13854
27/07/2016 711.50p 740.00p 700.30p 740.00p 47970
26/07/2016 713.50p 718.00p 691.50p 691.50p 7574
25/07/2016 687.00p 727.50p 675.23p 725.00p 39733
22/07/2016 725.00p 725.00p 670.50p 670.50p 51939
21/07/2016 695.00p 715.50p 695.00p 706.50p 38811
20/07/2016 700.00p 739.00p 700.00p 711.50p 20278
19/07/2016 691.00p 740.00p 691.00p 733.00p 20513
18/07/2016 705.00p 720.00p 691.00p 701.00p 30872
15/07/2016 740.00p 740.00p 719.00p 719.00p 34814
14/07/2016 740.00p 740.00p 720.45p 726.00p 72875
13/07/2016 740.00p 740.00p 723.00p 723.00p 41268
12/07/2016 710.00p 738.50p 684.50p 720.50p 33800
11/07/2016 694.50p 700.00p 685.50p 685.50p 23281
08/07/2016 690.00p 690.00p 673.18p 682.00p 22898
07/07/2016 670.00p 691.00p 670.00p 680.00p 21265
06/07/2016 720.00p 720.00p 673.00p 673.00p 35279
05/07/2016 700.00p 717.00p 694.50p 700.00p 44489
04/07/2016 740.00p 740.00p 710.00p 713.00p 14242
01/07/2016 714.00p 715.50p 709.16p 712.00p 43195
30/06/2016 700.00p 715.00p 700.00p 711.00p 41030
29/06/2016 725.00p 725.00p 706.97p 713.00p 25928
28/06/2016 730.00p 730.00p 700.00p 700.50p 185732
27/06/2016 730.00p 730.00p 696.50p 696.50p 111967
24/06/2016 710.00p 754.25p 672.50p 723.00p 79240
23/06/2016 755.00p 772.75p 737.00p 769.50p 71269
22/06/2016 760.00p 760.00p 733.50p 744.00p 43541
21/06/2016 750.00p 750.00p 721.50p 734.00p 67108
20/06/2016 710.00p 740.00p 701.81p 737.50p 88807
17/06/2016 682.00p 707.00p 682.00p 699.50p 40437
16/06/2016 685.00p 685.00p 668.50p 679.00p 83333
15/06/2016 675.00p 690.00p 672.50p 685.00p 45601
14/06/2016 664.50p 664.50p 650.50p 660.00p 13953
13/06/2016 686.50p 687.25p 663.50p 665.00p 20069
10/06/2016 684.50p 702.50p 682.32p 684.00p 21009
09/06/2016 690.00p 690.00p 678.83p 685.50p 17377
08/06/2016 681.00p 688.20p 676.50p 683.50p 10028
07/06/2016 669.50p 689.50p 667.28p 684.00p 18829
06/06/2016 655.00p 679.00p 638.50p 671.00p 30869
03/06/2016 647.00p 675.00p 628.75p 661.50p 62533
02/06/2016 625.00p 654.50p 625.00p 645.00p 55984
01/06/2016 636.50p 643.50p 628.56p 643.50p 28750
31/05/2016 643.50p 654.50p 637.00p 643.50p 35663
27/05/2016 651.00p 659.51p 626.00p 640.00p 60229
26/05/2016 653.00p 659.00p 646.50p 647.00p 26845
25/05/2016 656.00p 659.50p 651.00p 652.00p 10553
24/05/2016 669.00p 675.00p 660.50p 666.50p 14411
23/05/2016 644.50p 662.00p 631.00p 658.50p 15471
20/05/2016 660.00p 660.00p 640.00p 653.00p 18519
19/05/2016 645.00p 647.00p 630.00p 645.00p 26087
18/05/2016 642.50p 653.72p 625.00p 636.50p 60477
17/05/2016 656.00p 659.00p 640.00p 655.00p 28213
16/05/2016 655.00p 662.00p 640.00p 662.00p 65523
13/05/2016 645.50p 654.00p 642.00p 643.50p 24652
12/05/2016 640.50p 655.00p 640.00p 642.50p 22298
11/05/2016 631.50p 646.50p 631.50p 642.00p 133542
10/05/2016 647.00p 659.00p 633.65p 649.00p 27432
09/05/2016 648.00p 649.50p 643.00p 644.50p 15752
06/05/2016 636.00p 642.00p 624.50p 632.00p 18139
05/05/2016 651.00p 651.00p 620.75p 630.00p 22002
04/05/2016 637.00p 660.00p 631.87p 660.00p 22693
03/05/2016 659.00p 668.50p 635.00p 641.00p 24978
29/04/2016 675.00p 675.00p 653.00p 656.50p 39018
28/04/2016 690.00p 690.00p 665.42p 667.50p 36810
27/04/2016 695.00p 695.00p 661.83p 663.50p 11176
26/04/2016 695.00p 695.00p 678.50p 680.00p 34531
25/04/2016 670.00p 681.00p 670.00p 675.50p 19083
22/04/2016 700.00p 709.00p 675.00p 684.00p 24876
21/04/2016 700.00p 704.00p 692.50p 700.00p 44644
20/04/2016 665.00p 700.00p 665.00p 689.00p 54127
19/04/2016 682.50p 685.00p 673.89p 682.50p 20210
18/04/2016 680.00p 704.06p 675.50p 680.00p 42931
15/04/2016 710.00p 710.00p 685.00p 690.00p 36971
14/04/2016 675.00p 698.50p 675.00p 689.00p 105511
13/04/2016 695.00p 696.67p 682.50p 690.50p 48181
12/04/2016 675.00p 706.18p 671.00p 683.50p 235210
11/04/2016 669.50p 682.87p 662.50p 675.00p 17791
08/04/2016 670.00p 693.50p 642.00p 678.50p 114129
07/04/2016 652.00p 652.00p 641.50p 641.50p 11584
06/04/2016 675.00p 675.00p 646.37p 651.50p 20360
05/04/2016 680.00p 680.00p 648.50p 649.00p 32622
04/04/2016 658.00p 670.00p 657.50p 661.50p 27739
01/04/2016 660.00p 671.75p 659.00p 662.00p 19391
31/03/2016 680.50p 685.38p 666.50p 670.00p 32660
30/03/2016 690.00p 693.00p 674.00p 674.00p 34687
29/03/2016 670.00p 686.00p 663.50p 667.00p 32861
24/03/2016 658.00p 680.00p 658.00p 664.50p 50489
23/03/2016 665.00p 685.38p 660.50p 663.50p 29739
22/03/2016 695.00p 695.00p 671.00p 686.00p 19775
21/03/2016 680.00p 708.50p 662.50p 673.00p 35816
18/03/2016 680.00p 699.50p 680.00p 694.00p 71314
17/03/2016 680.00p 699.00p 680.00p 690.00p 27971
16/03/2016 680.50p 700.00p 680.50p 687.00p 17004

*Close Price adjusted for both dividends and splits