Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2013 1,300.00p 1,310.00p 1,292.44p 1,310.00p 81710
29/10/2013 1,295.00p 1,299.40p 1,290.00p 1,295.00p 47131
28/10/2013 1,298.00p 1,300.00p 1,284.84p 1,300.00p 40419
25/10/2013 1,306.00p 1,313.00p 1,279.40p 1,293.00p 36269
24/10/2013 1,338.00p 1,338.00p 1,301.98p 1,309.00p 51874
23/10/2013 1,307.00p 1,329.33p 1,277.27p 1,319.00p 53118
22/10/2013 1,326.00p 1,326.00p 1,298.00p 1,312.00p 51267
21/10/2013 1,312.00p 1,331.00p 1,306.00p 1,312.00p 51204
18/10/2013 1,305.00p 1,339.64p 1,291.00p 1,311.00p 64938
17/10/2013 1,335.00p 1,351.00p 1,307.00p 1,313.00p 74963
16/10/2013 1,350.00p 1,357.00p 1,335.00p 1,342.00p 115922
15/10/2013 1,399.00p 1,399.00p 1,343.00p 1,355.00p 252308
14/10/2013 1,397.00p 1,410.00p 1,380.00p 1,402.00p 32417
11/10/2013 1,397.00p 1,402.00p 1,373.00p 1,384.00p 96847
10/10/2013 1,405.00p 1,413.00p 1,383.00p 1,398.00p 50104
09/10/2013 1,380.00p 1,415.00p 1,370.00p 1,402.00p 89442
08/10/2013 1,384.00p 1,386.99p 1,366.00p 1,377.00p 45683
07/10/2013 1,351.00p 1,375.00p 1,350.00p 1,373.00p 51822
04/10/2013 1,354.00p 1,362.00p 1,350.00p 1,358.00p 45936
03/10/2013 1,360.00p 1,360.30p 1,340.00p 1,350.00p 76271
02/10/2013 1,323.00p 1,364.00p 1,316.00p 1,345.00p 68110
01/10/2013 1,247.00p 1,338.00p 1,247.00p 1,330.00p 88589
30/09/2013 1,257.00p 1,260.00p 1,218.00p 1,260.00p 53136
27/09/2013 1,297.00p 1,298.00p 1,246.00p 1,270.00p 88536
26/09/2013 1,312.00p 1,325.00p 1,279.00p 1,281.00p 58919
25/09/2013 1,315.00p 1,323.00p 1,312.00p 1,312.00p 19783
24/09/2013 1,345.00p 1,345.00p 1,320.00p 1,320.00p 88173
23/09/2013 1,328.00p 1,338.00p 1,315.00p 1,325.00p 75044
20/09/2013 1,330.00p 1,331.85p 1,318.00p 1,324.00p 125006
19/09/2013 1,328.00p 1,378.00p 1,328.00p 1,331.00p 96969
18/09/2013 1,321.00p 1,325.00p 1,306.00p 1,325.00p 172992
17/09/2013 1,358.00p 1,358.00p 1,301.00p 1,319.00p 117030
16/09/2013 1,354.00p 1,358.00p 1,345.00p 1,358.00p 92821
13/09/2013 1,324.00p 1,337.00p 1,315.00p 1,337.00p 59625
12/09/2013 1,367.00p 1,377.00p 1,315.70p 1,330.00p 101910
11/09/2013 1,409.00p 1,411.00p 1,367.00p 1,369.00p 86701
10/09/2013 1,445.00p 1,510.00p 1,392.00p 1,404.00p 154011
09/09/2013 1,475.00p 1,519.00p 1,472.20p 1,510.00p 31108
06/09/2013 1,500.00p 1,529.00p 1,485.00p 1,521.00p 30837
05/09/2013 1,499.00p 1,527.00p 1,482.00p 1,527.00p 34171
04/09/2013 1,476.00p 1,495.00p 1,450.00p 1,489.00p 33664
03/09/2013 1,511.00p 1,524.00p 1,484.00p 1,490.00p 38002
02/09/2013 1,428.00p 1,514.00p 1,390.00p 1,500.00p 79290
30/08/2013 1,479.00p 1,480.00p 1,421.00p 1,429.00p 67065
29/08/2013 1,496.00p 1,504.00p 1,470.00p 1,470.00p 149776
28/08/2013 1,504.00p 1,509.00p 1,494.20p 1,495.00p 83748
27/08/2013 1,533.00p 1,536.87p 1,505.00p 1,509.00p 46994
23/08/2013 1,506.00p 1,539.12p 1,506.00p 1,531.00p 24242
22/08/2013 1,512.00p 1,532.00p 1,505.00p 1,514.00p 25843
21/08/2013 1,513.00p 1,520.00p 1,503.00p 1,508.00p 41044
20/08/2013 1,494.00p 1,523.00p 1,494.00p 1,505.00p 26854
19/08/2013 1,514.00p 1,535.00p 1,500.00p 1,523.00p 91095
16/08/2013 1,457.00p 1,505.00p 1,457.00p 1,500.00p 58586
15/08/2013 1,495.00p 1,500.00p 1,439.00p 1,461.00p 65479
14/08/2013 1,473.00p 1,503.00p 1,458.00p 1,500.00p 56907
13/08/2013 1,471.00p 1,479.00p 1,461.00p 1,475.00p 37393
12/08/2013 1,463.00p 1,475.00p 1,451.52p 1,472.00p 49017
09/08/2013 1,452.00p 1,460.00p 1,440.00p 1,460.00p 31942
08/08/2013 1,410.00p 1,446.00p 1,388.00p 1,446.00p 47637
07/08/2013 1,409.00p 1,420.00p 1,389.00p 1,410.00p 69189
06/08/2013 1,420.00p 1,448.00p 1,404.00p 1,420.00p 50456
05/08/2013 1,436.00p 1,436.00p 1,408.00p 1,420.00p 40268
02/08/2013 1,417.00p 1,432.00p 1,395.00p 1,413.00p 41974
01/08/2013 1,404.00p 1,421.00p 1,382.00p 1,400.00p 109654
31/07/2013 1,374.00p 1,425.00p 1,360.00p 1,425.00p 53649
30/07/2013 1,360.00p 1,364.00p 1,336.00p 1,360.00p 36738
29/07/2013 1,340.00p 1,368.00p 1,340.00p 1,350.00p 67898
26/07/2013 1,340.00p 1,345.00p 1,327.00p 1,340.00p 38295
25/07/2013 1,362.00p 1,383.00p 1,332.00p 1,342.00p 86966
24/07/2013 1,363.00p 1,382.00p 1,340.00p 1,353.00p 75541
23/07/2013 1,355.00p 1,366.00p 1,334.00p 1,347.00p 52165
22/07/2013 1,334.00p 1,362.00p 1,321.00p 1,355.00p 69008
19/07/2013 1,342.00p 1,360.00p 1,326.00p 1,338.00p 76696
18/07/2013 1,382.00p 1,385.00p 1,333.00p 1,340.00p 161204
17/07/2013 1,346.00p 1,379.00p 1,340.00p 1,379.00p 116263
16/07/2013 1,359.00p 1,378.00p 1,328.00p 1,340.00p 214549
15/07/2013 1,377.00p 1,378.00p 1,351.00p 1,365.00p 172980
12/07/2013 1,351.00p 1,439.00p 1,250.00p 1,370.00p 259530
11/07/2013 1,256.00p 1,258.84p 1,239.00p 1,250.00p 65900
10/07/2013 1,240.00p 1,246.00p 1,217.00p 1,239.00p 83146
09/07/2013 1,254.00p 1,260.00p 1,244.00p 1,244.00p 50005
08/07/2013 1,261.00p 1,265.00p 1,236.00p 1,246.00p 51266
05/07/2013 1,278.00p 1,280.00p 1,236.00p 1,236.00p 71773
04/07/2013 1,250.00p 1,275.00p 1,244.00p 1,270.00p 80267
03/07/2013 1,231.00p 1,239.00p 1,216.00p 1,232.00p 144096
02/07/2013 1,218.00p 1,243.00p 1,204.00p 1,236.00p 109659
01/07/2013 1,211.00p 1,240.00p 1,209.00p 1,221.00p 127142
28/06/2013 1,252.00p 1,268.00p 1,209.00p 1,209.00p 101694
27/06/2013 1,254.00p 1,254.10p 1,220.00p 1,251.00p 111092
26/06/2013 1,244.00p 1,262.04p 1,235.10p 1,248.00p 102602
25/06/2013 1,254.00p 1,262.00p 1,231.00p 1,241.00p 71564
24/06/2013 1,290.00p 1,306.81p 1,254.00p 1,255.00p 164320
21/06/2013 1,329.00p 1,338.67p 1,291.00p 1,300.00p 163947
20/06/2013 1,350.00p 1,358.00p 1,310.00p 1,314.00p 216177
19/06/2013 1,357.00p 1,376.00p 1,355.00p 1,358.00p 87641
18/06/2013 1,373.00p 1,383.00p 1,353.00p 1,359.00p 65091
17/06/2013 1,343.00p 1,377.00p 1,338.96p 1,371.00p 94120
14/06/2013 1,344.00p 1,350.00p 1,325.00p 1,338.00p 135796
13/06/2013 1,350.00p 1,362.93p 1,325.00p 1,325.00p 318908
12/06/2013 1,450.00p 1,455.00p 1,347.00p 1,359.00p 539393
11/06/2013 1,540.00p 1,567.00p 1,438.60p 1,455.00p 240038
10/06/2013 1,583.00p 1,603.00p 1,556.15p 1,567.00p 101608
07/06/2013 1,580.00p 1,609.00p 1,580.00p 1,599.00p 78362
06/06/2013 1,620.00p 1,620.00p 1,592.00p 1,597.00p 28070
05/06/2013 1,600.00p 1,608.00p 1,583.00p 1,608.00p 113750
04/06/2013 1,599.00p 1,621.00p 1,599.00p 1,608.00p 66349
03/06/2013 1,670.00p 1,683.00p 1,600.00p 1,606.00p 67270
31/05/2013 1,636.00p 1,712.00p 1,600.00p 1,683.00p 804702
30/05/2013 1,590.00p 1,635.00p 1,590.00p 1,630.00p 90777
29/05/2013 1,590.00p 1,609.00p 1,590.00p 1,598.00p 90554
28/05/2013 1,574.00p 1,617.00p 1,570.00p 1,600.00p 91874
24/05/2013 1,583.00p 1,592.00p 1,567.58p 1,572.00p 38744
23/05/2013 1,587.00p 1,605.00p 1,514.08p 1,589.00p 126843
22/05/2013 1,641.00p 1,641.00p 1,592.64p 1,600.00p 51415
21/05/2013 1,635.00p 1,636.90p 1,618.24p 1,627.00p 69975
20/05/2013 1,625.00p 1,645.00p 1,585.35p 1,630.00p 74536
17/05/2013 1,593.00p 1,634.90p 1,592.36p 1,618.00p 61914
16/05/2013 1,535.00p 1,614.00p 1,516.00p 1,604.00p 155988
15/05/2013 1,518.00p 1,536.00p 1,510.00p 1,511.00p 41825
14/05/2013 1,508.00p 1,530.00p 1,502.00p 1,524.00p 19956
13/05/2013 1,523.00p 1,539.00p 1,496.00p 1,511.00p 64961
10/05/2013 1,561.00p 1,567.00p 1,503.00p 1,529.00p 62732
09/05/2013 1,554.00p 1,568.00p 1,550.00p 1,565.00p 38742
08/05/2013 1,531.00p 1,564.00p 1,518.28p 1,559.00p 52237
07/05/2013 1,506.00p 1,528.00p 1,500.00p 1,517.00p 56702
03/05/2013 1,522.00p 1,540.00p 1,509.00p 1,515.00p 39727
02/05/2013 1,542.00p 1,542.00p 1,508.00p 1,530.00p 60817
01/05/2013 1,540.00p 1,553.11p 1,527.00p 1,533.00p 53087
30/04/2013 1,520.00p 1,540.00p 1,511.00p 1,540.00p 142304
29/04/2013 1,507.00p 1,526.79p 1,507.00p 1,520.00p 32956
26/04/2013 1,508.00p 1,530.95p 1,508.00p 1,522.00p 93684
25/04/2013 1,525.00p 1,540.00p 1,509.00p 1,523.00p 63761
24/04/2013 1,478.00p 1,532.00p 1,478.00p 1,532.00p 84513
23/04/2013 1,481.00p 1,492.00p 1,463.10p 1,480.00p 180276
22/04/2013 1,543.00p 1,543.00p 1,479.00p 1,479.00p 66865
19/04/2013 1,571.00p 1,578.00p 1,510.00p 1,534.00p 205097
18/04/2013 1,580.00p 1,580.00p 1,554.00p 1,568.00p 28020
17/04/2013 1,572.00p 1,574.91p 1,530.82p 1,557.00p 56864
16/04/2013 1,585.00p 1,610.00p 1,555.36p 1,572.00p 58272
15/04/2013 1,644.00p 1,653.00p 1,573.00p 1,607.00p 57294
12/04/2013 1,665.00p 1,668.00p 1,609.67p 1,641.00p 30670
11/04/2013 1,659.00p 1,679.00p 1,650.84p 1,660.00p 49023
10/04/2013 1,638.00p 1,667.00p 1,627.00p 1,653.00p 75760
09/04/2013 1,625.00p 1,631.14p 1,596.00p 1,627.00p 45786
08/04/2013 1,575.00p 1,600.00p 1,573.79p 1,596.00p 69981
05/04/2013 1,667.00p 1,667.00p 1,575.00p 1,575.00p 88819
04/04/2013 1,691.00p 1,703.00p 1,642.00p 1,663.00p 47641
03/04/2013 1,675.00p 1,719.00p 1,666.00p 1,703.00p 312218
02/04/2013 1,657.00p 1,687.32p 1,657.00p 1,666.00p 60504
28/03/2013 1,654.00p 1,663.00p 1,623.00p 1,655.00p 68811
27/03/2013 1,694.00p 1,709.00p 1,641.00p 1,641.00p 82999
26/03/2013 1,730.00p 1,730.00p 1,694.00p 1,696.00p 49453
25/03/2013 1,691.00p 1,729.00p 1,679.00p 1,724.00p 125833
22/03/2013 1,715.00p 1,725.00p 1,691.00p 1,702.00p 74916
21/03/2013 1,700.00p 1,717.00p 1,700.00p 1,715.00p 33324
20/03/2013 1,707.00p 1,724.00p 1,693.00p 1,700.00p 58946
19/03/2013 1,707.00p 1,722.00p 1,688.30p 1,703.00p 25908
18/03/2013 1,695.00p 1,725.00p 1,685.51p 1,702.00p 39368
15/03/2013 1,675.00p 1,748.00p 1,674.00p 1,711.00p 117191
14/03/2013 1,696.00p 1,712.00p 1,663.00p 1,675.00p 100684
13/03/2013 1,717.00p 1,739.00p 1,696.00p 1,700.00p 84341
12/03/2013 1,717.00p 1,740.00p 1,710.28p 1,732.00p 54031
11/03/2013 1,732.00p 1,747.77p 1,712.00p 1,715.00p 63272
08/03/2013 1,725.00p 1,739.00p 1,658.07p 1,738.00p 57736
07/03/2013 1,711.00p 1,715.00p 1,700.00p 1,715.00p 44281
06/03/2013 1,705.00p 1,718.00p 1,700.11p 1,708.00p 67366
05/03/2013 1,710.00p 1,718.00p 1,665.27p 1,707.00p 76718
04/03/2013 1,700.00p 1,708.00p 1,664.57p 1,700.00p 36785
01/03/2013 1,715.00p 1,720.00p 1,708.00p 1,708.00p 51486
28/02/2013 1,725.00p 1,725.00p 1,704.00p 1,717.00p 28336
27/02/2013 1,715.00p 1,726.00p 1,710.00p 1,717.00p 25757
26/02/2013 1,715.00p 1,727.00p 1,691.00p 1,710.00p 38929
25/02/2013 1,741.00p 1,741.14p 1,711.96p 1,727.00p 27716
22/02/2013 1,740.00p 1,740.00p 1,695.72p 1,718.00p 34311
21/02/2013 1,725.00p 1,739.15p 1,700.00p 1,729.00p 37752
20/02/2013 1,700.00p 1,754.00p 1,698.05p 1,737.00p 80274
19/02/2013 1,701.00p 1,731.00p 1,675.21p 1,726.00p 60034
18/02/2013 1,729.00p 1,729.00p 1,675.21p 1,692.00p 69510
15/02/2013 1,727.00p 1,735.00p 1,704.00p 1,722.00p 131085
14/02/2013 1,731.00p 1,746.00p 1,700.00p 1,732.00p 103656
13/02/2013 1,735.00p 1,747.00p 1,700.82p 1,740.00p 217301
12/02/2013 1,746.00p 1,759.32p 1,709.76p 1,745.00p 21833
11/02/2013 1,721.00p 1,750.00p 1,720.60p 1,750.00p 26324
08/02/2013 1,735.00p 1,750.00p 1,732.00p 1,732.00p 105511
07/02/2013 1,732.00p 1,766.00p 1,724.00p 1,747.00p 153253
06/02/2013 1,714.00p 1,737.00p 1,706.00p 1,727.00p 152854
05/02/2013 1,764.00p 1,766.00p 1,702.71p 1,709.00p 252767
04/02/2013 1,721.00p 1,777.65p 1,715.00p 1,752.00p 351283
01/02/2013 1,660.00p 1,735.00p 1,648.11p 1,715.00p 135077
31/01/2013 1,635.00p 1,656.00p 1,620.00p 1,640.00p 68077
30/01/2013 1,604.00p 1,658.65p 1,592.00p 1,656.00p 515024
29/01/2013 1,601.00p 1,605.00p 1,578.00p 1,592.00p 37996
28/01/2013 1,575.00p 1,600.60p 1,567.32p 1,592.00p 54361
25/01/2013 1,575.00p 1,575.90p 1,562.94p 1,575.00p 43071
24/01/2013 1,573.00p 1,583.00p 1,563.00p 1,563.00p 131140
23/01/2013 1,573.00p 1,581.00p 1,564.00p 1,574.00p 65313
22/01/2013 1,540.00p 1,570.00p 1,532.00p 1,557.00p 39090
21/01/2013 1,515.00p 1,546.00p 1,505.28p 1,542.00p 39258
18/01/2013 1,520.00p 1,602.00p 1,511.00p 1,520.00p 145626
17/01/2013 1,519.00p 1,530.00p 1,511.00p 1,519.00p 184410

*Close Price adjusted for both dividends and splits