Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 700.00p 700.00p 686.50p 687.00p 19420
14/03/2016 670.00p 700.00p 670.00p 693.50p 16945
11/03/2016 680.00p 698.00p 661.50p 698.00p 83694
10/03/2016 686.50p 700.00p 678.50p 678.50p 19363
09/03/2016 691.50p 697.75p 684.40p 687.50p 34750
08/03/2016 725.00p 725.00p 690.50p 700.00p 38554
07/03/2016 725.00p 725.00p 698.70p 705.50p 45511
04/03/2016 690.00p 712.50p 690.00p 707.00p 71093
03/03/2016 720.00p 720.00p 692.00p 699.50p 75550
02/03/2016 696.50p 703.50p 693.00p 700.00p 45693
01/03/2016 709.50p 709.50p 696.00p 696.00p 26391
29/02/2016 695.00p 709.00p 695.00p 696.50p 45298
26/02/2016 704.00p 715.00p 697.00p 706.00p 18692
25/02/2016 702.00p 722.00p 695.08p 704.00p 42335
24/02/2016 685.00p 709.00p 684.50p 695.00p 19126
23/02/2016 715.00p 715.00p 689.79p 704.50p 307593
22/02/2016 685.00p 707.50p 680.18p 700.00p 46028
19/02/2016 700.00p 706.28p 685.50p 687.00p 14477
18/02/2016 710.00p 710.00p 686.48p 705.00p 45243
17/02/2016 710.00p 710.00p 690.00p 690.00p 63352
16/02/2016 710.00p 717.50p 690.50p 699.00p 18950
15/02/2016 670.00p 720.00p 670.00p 710.00p 27624
12/02/2016 660.00p 694.00p 660.00p 681.00p 36375
11/02/2016 685.00p 696.00p 664.50p 667.50p 178212
10/02/2016 697.00p 713.00p 690.50p 706.00p 131876
09/02/2016 717.50p 717.50p 684.00p 698.50p 26868
08/02/2016 702.00p 715.00p 691.00p 701.50p 15049
05/02/2016 692.50p 711.00p 683.50p 711.00p 25471
04/02/2016 720.00p 720.00p 680.50p 684.00p 34026
03/02/2016 715.00p 722.00p 688.84p 700.00p 31924
02/02/2016 714.50p 729.50p 699.50p 719.00p 44151
01/02/2016 740.00p 740.00p 719.00p 740.00p 36425
29/01/2016 745.00p 745.00p 715.00p 729.50p 37929
28/01/2016 741.50p 743.00p 721.00p 730.00p 35529
27/01/2016 737.50p 742.00p 717.00p 733.50p 42459
26/01/2016 730.00p 767.00p 716.50p 740.00p 59411
25/01/2016 635.00p 758.00p 635.00p 758.00p 78173
22/01/2016 570.00p 669.50p 570.00p 658.00p 66115
21/01/2016 590.00p 592.50p 557.50p 581.00p 43527
20/01/2016 570.00p 588.50p 553.55p 575.50p 34426
19/01/2016 586.50p 598.50p 564.30p 568.00p 80488
18/01/2016 615.00p 615.00p 571.00p 572.00p 45963
15/01/2016 640.00p 654.00p 587.50p 587.50p 65728
14/01/2016 660.00p 676.50p 635.50p 654.00p 42771
13/01/2016 681.50p 682.00p 664.00p 664.00p 33516
12/01/2016 670.00p 678.70p 642.00p 660.00p 36734
11/01/2016 668.50p 668.50p 644.00p 647.00p 27785
08/01/2016 665.00p 680.00p 642.50p 652.50p 35598
07/01/2016 698.50p 698.50p 659.50p 666.00p 34968
06/01/2016 680.00p 714.06p 667.00p 682.50p 43305
05/01/2016 755.00p 755.00p 693.50p 701.00p 42152
04/01/2016 755.00p 764.94p 733.00p 740.00p 37158
31/12/2015 800.00p 800.00p 751.69p 767.00p 14002
30/12/2015 768.00p 787.00p 757.54p 785.00p 29091
29/12/2015 695.00p 773.50p 695.00p 770.00p 105752
24/12/2015 700.00p 716.00p 693.88p 713.00p 16691
23/12/2015 675.00p 692.50p 673.50p 692.50p 53710
22/12/2015 685.00p 685.00p 658.00p 669.00p 21875
21/12/2015 657.50p 685.50p 657.50p 671.50p 25010
18/12/2015 676.00p 680.00p 666.50p 666.50p 64663
17/12/2015 670.00p 692.50p 665.00p 669.50p 52401
16/12/2015 644.00p 665.00p 631.00p 657.00p 31759
15/12/2015 630.00p 640.50p 615.12p 630.00p 48801
14/12/2015 621.00p 626.00p 608.00p 613.00p 43706
11/12/2015 655.00p 668.00p 620.50p 620.50p 41648
10/12/2015 660.00p 681.00p 648.50p 673.50p 74104
09/12/2015 598.00p 661.00p 598.00p 653.00p 117498
08/12/2015 620.00p 634.50p 598.65p 612.50p 57484
07/12/2015 665.00p 665.00p 624.59p 626.50p 77379
04/12/2015 640.00p 659.00p 640.00p 645.00p 37819
03/12/2015 650.00p 672.50p 647.50p 647.50p 48426
02/12/2015 675.00p 693.00p 658.50p 659.50p 57945
01/12/2015 646.00p 690.50p 646.00p 680.00p 54123
30/11/2015 655.00p 662.50p 647.49p 659.00p 32207
27/11/2015 678.50p 680.50p 661.00p 661.00p 41336
26/11/2015 649.00p 676.94p 647.00p 665.50p 47434
25/11/2015 655.00p 659.50p 646.50p 651.50p 47179
24/11/2015 650.00p 653.50p 629.22p 647.50p 78734
23/11/2015 650.00p 650.00p 622.00p 626.00p 66193
20/11/2015 625.00p 650.00p 625.00p 644.00p 88143
19/11/2015 650.00p 652.50p 637.50p 646.00p 93337
18/11/2015 635.00p 640.50p 621.03p 637.00p 130710
17/11/2015 600.00p 629.00p 600.00p 629.00p 153952
16/11/2015 560.00p 614.50p 560.00p 608.50p 206289
13/11/2015 580.00p 601.00p 567.00p 582.50p 108257
12/11/2015 605.00p 605.00p 581.50p 603.50p 111259
11/11/2015 599.50p 607.50p 563.88p 603.00p 143561
10/11/2015 600.00p 636.19p 580.50p 584.00p 310941
09/11/2015 553.00p 594.50p 553.00p 576.50p 178964
06/11/2015 544.50p 569.50p 544.50p 569.00p 87340
05/11/2015 552.00p 552.00p 530.50p 551.00p 124243
04/11/2015 560.00p 566.00p 545.00p 554.00p 191294
03/11/2015 525.00p 553.50p 525.00p 548.00p 113780
02/11/2015 520.00p 537.00p 520.00p 535.00p 138897
30/10/2015 521.00p 540.00p 502.62p 519.50p 151891
29/10/2015 533.00p 544.75p 505.00p 516.00p 198396
28/10/2015 570.00p 570.00p 522.00p 531.00p 273340
27/10/2015 595.00p 595.00p 561.50p 566.00p 123076
26/10/2015 595.00p 595.00p 578.00p 587.00p 73025
23/10/2015 600.00p 602.50p 574.50p 585.00p 96964
22/10/2015 589.00p 600.00p 576.00p 598.00p 76294
21/10/2015 594.00p 594.00p 570.00p 577.00p 82138
20/10/2015 610.00p 610.00p 576.06p 579.00p 78572
19/10/2015 645.50p 651.50p 590.00p 596.00p 177732
16/10/2015 671.50p 686.50p 659.00p 663.00p 175639
15/10/2015 656.00p 693.00p 656.00p 686.00p 54188
14/10/2015 670.00p 679.00p 654.50p 672.00p 99568
13/10/2015 690.00p 690.00p 666.50p 682.00p 101380
12/10/2015 664.00p 685.50p 650.56p 682.00p 147179
09/10/2015 640.00p 663.50p 630.36p 658.50p 138300
08/10/2015 618.00p 639.00p 609.25p 632.50p 126360
07/10/2015 614.00p 636.10p 611.00p 611.50p 104950
06/10/2015 610.00p 620.00p 599.00p 615.00p 71068
05/10/2015 585.00p 604.50p 568.62p 603.50p 118432
02/10/2015 590.00p 590.00p 566.36p 566.50p 107919
01/10/2015 600.00p 612.00p 575.00p 580.50p 113196
30/09/2015 592.00p 592.50p 566.50p 582.00p 107351
29/09/2015 555.00p 600.00p 555.00p 590.00p 85074
28/09/2015 571.50p 585.00p 555.50p 566.50p 91930
25/09/2015 545.00p 585.00p 545.00p 575.50p 128566
24/09/2015 550.00p 567.00p 543.50p 557.00p 136828
23/09/2015 542.00p 573.00p 542.00p 565.00p 129357
22/09/2015 583.00p 583.00p 545.50p 550.50p 247103
21/09/2015 626.00p 637.48p 572.50p 582.00p 199871
18/09/2015 605.00p 641.50p 592.40p 641.50p 271406
17/09/2015 580.00p 595.50p 553.00p 592.00p 129865
16/09/2015 545.00p 573.00p 531.00p 570.00p 260053
15/09/2015 586.00p 587.68p 543.00p 546.50p 201757
14/09/2015 625.00p 632.53p 581.68p 590.00p 117218
11/09/2015 623.50p 639.00p 623.50p 630.00p 113418
10/09/2015 655.00p 657.50p 636.00p 640.50p 93403
09/09/2015 645.00p 684.50p 645.00p 665.50p 240007
08/09/2015 750.00p 751.00p 628.00p 650.50p 493088
07/09/2015 831.00p 833.50p 793.00p 800.00p 51989
04/09/2015 816.00p 874.00p 814.50p 818.50p 44565
03/09/2015 824.50p 841.00p 824.25p 831.50p 80035
02/09/2015 845.00p 845.00p 817.00p 825.00p 101031
01/09/2015 820.00p 843.50p 818.83p 841.00p 163306
28/08/2015 820.50p 845.00p 820.50p 840.00p 149135
27/08/2015 880.00p 880.00p 831.50p 839.50p 50027
26/08/2015 864.50p 879.00p 831.19p 845.50p 75149
25/08/2015 834.00p 887.50p 834.00p 865.50p 113427
24/08/2015 793.00p 834.00p 772.50p 832.50p 130993
21/08/2015 875.50p 875.50p 804.05p 816.00p 149624
20/08/2015 878.50p 897.00p 878.50p 882.50p 37693
19/08/2015 897.00p 903.00p 885.50p 891.50p 44033
18/08/2015 905.00p 918.00p 880.00p 893.00p 56281
17/08/2015 905.00p 946.00p 905.00p 914.00p 24753
14/08/2015 921.50p 932.50p 917.50p 925.00p 39652
13/08/2015 937.00p 948.50p 915.00p 925.00p 59262
12/08/2015 915.00p 930.00p 915.00p 925.00p 47090
11/08/2015 935.50p 942.37p 923.50p 930.00p 44213
10/08/2015 916.00p 952.50p 916.00p 944.50p 46294
07/08/2015 930.00p 930.00p 915.00p 920.00p 31488
06/08/2015 925.00p 939.00p 915.00p 917.50p 37668
05/08/2015 936.00p 938.50p 912.50p 920.00p 53557
04/08/2015 938.50p 938.50p 913.00p 915.00p 57872
03/08/2015 919.00p 943.00p 913.50p 920.00p 76479
31/07/2015 934.00p 934.00p 910.23p 916.00p 98209
30/07/2015 926.50p 927.00p 907.50p 915.00p 54177
29/07/2015 904.50p 918.50p 889.72p 913.00p 54228
28/07/2015 903.50p 917.50p 899.18p 910.00p 38355
27/07/2015 915.00p 919.00p 900.50p 904.00p 55364
24/07/2015 899.00p 917.64p 899.00p 912.50p 38850
23/07/2015 894.50p 912.50p 891.50p 898.00p 72169
22/07/2015 920.00p 932.00p 886.50p 904.50p 135094
21/07/2015 935.00p 935.00p 918.50p 923.00p 42315
20/07/2015 900.00p 930.00p 889.75p 930.00p 57172
17/07/2015 880.50p 905.00p 879.30p 891.50p 28170
16/07/2015 889.00p 914.50p 874.50p 890.00p 75667
15/07/2015 904.50p 904.50p 873.00p 880.00p 49118
14/07/2015 867.00p 890.50p 860.50p 879.50p 125347
13/07/2015 895.00p 895.00p 865.50p 875.50p 75566
10/07/2015 899.50p 899.50p 871.50p 879.00p 77962
09/07/2015 871.50p 902.50p 871.50p 881.50p 63633
08/07/2015 927.50p 933.50p 877.50p 878.50p 113018
07/07/2015 935.50p 952.00p 929.50p 931.50p 48830
06/07/2015 939.00p 961.50p 934.50p 942.00p 85559
03/07/2015 951.50p 954.50p 927.50p 934.00p 50367
02/07/2015 945.00p 966.00p 945.00p 954.00p 80208
01/07/2015 980.00p 981.50p 939.60p 954.00p 121233
30/06/2015 998.50p 1,021.00p 953.00p 970.50p 126373
29/06/2015 1,031.00p 1,045.00p 1,007.00p 1,012.00p 47887
26/06/2015 1,032.00p 1,050.00p 1,024.40p 1,050.00p 123786
25/06/2015 1,025.00p 1,051.00p 1,025.00p 1,043.00p 74324
24/06/2015 1,060.00p 1,060.00p 1,031.00p 1,033.00p 75599
23/06/2015 1,050.00p 1,071.00p 1,034.00p 1,038.00p 76873
22/06/2015 985.00p 1,078.00p 985.00p 1,054.00p 84859
19/06/2015 1,005.00p 1,022.00p 996.00p 1,022.00p 88303
18/06/2015 1,050.00p 1,050.00p 998.00p 1,002.00p 45658
17/06/2015 1,012.00p 1,039.00p 1,011.00p 1,014.00p 62861
16/06/2015 1,023.00p 1,039.00p 994.60p 1,017.00p 89954
15/06/2015 998.00p 1,049.00p 998.00p 1,031.00p 64571
12/06/2015 977.00p 1,044.00p 977.00p 1,028.00p 122649
11/06/2015 996.50p 1,012.00p 975.92p 988.50p 75975
10/06/2015 970.00p 998.71p 955.50p 989.50p 185687
09/06/2015 1,085.00p 1,085.00p 956.38p 982.00p 188182
08/06/2015 1,070.00p 1,092.00p 1,062.00p 1,066.00p 65293
05/06/2015 1,060.00p 1,074.00p 1,057.00p 1,069.00p 43607
04/06/2015 1,088.00p 1,088.00p 1,061.00p 1,074.00p 31493

*Close Price adjusted for both dividends and splits