Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2012 1,218.00p 1,220.63p 1,210.00p 1,216.00p 64868
28/03/2012 1,215.00p 1,227.00p 1,206.00p 1,220.00p 46079
27/03/2012 1,195.00p 1,245.00p 1,180.00p 1,220.00p 151461
26/03/2012 1,185.00p 1,200.00p 1,170.00p 1,184.00p 75975
23/03/2012 1,230.00p 1,230.00p 1,176.00p 1,186.00p 96095
22/03/2012 1,235.00p 1,245.00p 1,223.00p 1,224.00p 77832
21/03/2012 1,231.00p 1,254.00p 1,229.00p 1,238.00p 115783
20/03/2012 1,235.00p 1,257.00p 1,226.87p 1,235.00p 107424
19/03/2012 1,256.00p 1,268.00p 1,230.24p 1,240.00p 244563
16/03/2012 1,223.00p 1,262.00p 1,194.24p 1,262.00p 209114
15/03/2012 1,232.00p 1,257.50p 1,210.00p 1,228.00p 320775
14/03/2012 1,220.00p 1,245.00p 1,206.00p 1,238.00p 172608
13/03/2012 1,200.00p 1,216.00p 1,190.00p 1,210.00p 105447
12/03/2012 1,172.00p 1,195.00p 1,169.50p 1,195.00p 71854
09/03/2012 1,148.00p 1,189.00p 1,148.00p 1,167.00p 65338
08/03/2012 1,163.00p 1,167.00p 1,148.00p 1,156.00p 45720
07/03/2012 1,150.00p 1,165.00p 1,150.00p 1,156.00p 34150
06/03/2012 1,139.00p 1,145.00p 1,120.62p 1,145.00p 114915
05/03/2012 1,167.00p 1,167.00p 1,135.00p 1,144.00p 31720
02/03/2012 1,164.00p 1,180.00p 1,150.00p 1,157.00p 43626
01/03/2012 1,180.00p 1,187.50p 1,163.00p 1,174.00p 61716
29/02/2012 1,145.00p 1,165.00p 1,145.00p 1,165.00p 26660
28/02/2012 1,153.00p 1,160.00p 1,126.50p 1,141.00p 245710
27/02/2012 1,173.00p 1,173.00p 1,125.00p 1,137.00p 61785
24/02/2012 1,185.00p 1,198.00p 1,133.00p 1,170.00p 71813
23/02/2012 1,158.00p 1,175.00p 1,148.67p 1,175.00p 69960
22/02/2012 1,132.00p 1,162.13p 1,132.00p 1,152.00p 136478
21/02/2012 1,089.00p 1,159.75p 1,089.00p 1,135.00p 65258
20/02/2012 1,094.00p 1,108.00p 1,075.37p 1,102.00p 31096
17/02/2012 1,085.00p 1,090.00p 1,076.00p 1,090.00p 42189
16/02/2012 1,073.00p 1,095.32p 1,057.37p 1,087.00p 33124
15/02/2012 1,086.00p 1,102.00p 1,079.00p 1,098.00p 48494
14/02/2012 1,108.00p 1,119.00p 1,053.31p 1,076.00p 124232
13/02/2012 1,087.00p 1,108.00p 1,087.00p 1,102.00p 95198
10/02/2012 1,091.00p 1,102.89p 1,082.00p 1,096.00p 149107
09/02/2012 1,025.00p 1,100.00p 1,015.00p 1,100.00p 188134
08/02/2012 1,045.00p 1,060.00p 1,017.00p 1,023.00p 107055
07/02/2012 1,076.00p 1,106.00p 1,045.00p 1,045.00p 196937
06/02/2012 980.00p 1,083.00p 980.00p 1,083.00p 76454
03/02/2012 941.00p 995.00p 940.00p 995.00p 131900
02/02/2012 929.50p 950.00p 922.50p 948.50p 88380
01/02/2012 913.00p 927.00p 912.50p 927.00p 75146
31/01/2012 910.00p 922.50p 910.00p 910.00p 39089
30/01/2012 927.50p 927.50p 900.50p 905.50p 58845
27/01/2012 920.50p 929.88p 905.00p 911.50p 46485
26/01/2012 912.50p 923.88p 912.50p 916.50p 24449
25/01/2012 907.50p 922.00p 907.50p 910.00p 45183
24/01/2012 919.00p 920.50p 905.00p 906.50p 67937
23/01/2012 934.00p 934.00p 920.00p 920.00p 64371
20/01/2012 932.50p 934.50p 922.00p 922.00p 173294
19/01/2012 926.00p 947.05p 923.43p 934.00p 102608
18/01/2012 915.00p 930.50p 907.82p 928.00p 101527
17/01/2012 915.00p 919.00p 905.54p 918.00p 32905
16/01/2012 926.00p 926.00p 915.00p 918.50p 15358
13/01/2012 927.00p 938.69p 916.37p 920.00p 100896
12/01/2012 946.00p 946.00p 903.33p 915.00p 85129
11/01/2012 935.00p 948.97p 935.00p 940.00p 27799
10/01/2012 962.50p 969.41p 926.07p 937.00p 99449
09/01/2012 971.00p 986.04p 960.00p 966.00p 38624
06/01/2012 986.50p 989.08p 970.00p 978.50p 30559
05/01/2012 994.00p 994.00p 971.58p 978.50p 40846
04/01/2012 994.50p 1,000.50p 985.50p 993.00p 72886
03/01/2012 951.50p 990.00p 951.00p 990.00p 99553
30/12/2011 955.00p 957.09p 950.00p 950.00p 8076
29/12/2011 954.00p 960.28p 942.00p 951.00p 22194
28/12/2011 968.50p 968.50p 946.00p 951.00p 24649
23/12/2011 978.00p 978.00p 967.50p 975.50p 3681
22/12/2011 950.00p 971.92p 950.00p 965.00p 38602
21/12/2011 950.00p 960.00p 940.00p 954.00p 42268
20/12/2011 955.00p 964.72p 950.50p 955.00p 37053
19/12/2011 957.00p 973.50p 950.40p 955.00p 60923
16/12/2011 987.00p 994.50p 951.50p 951.50p 112189
15/12/2011 977.00p 992.98p 969.00p 992.00p 51263
14/12/2011 989.00p 994.00p 980.00p 987.50p 27968
13/12/2011 989.50p 1,000.00p 989.00p 990.00p 23526
12/12/2011 990.00p 1,012.00p 990.00p 993.00p 99505
09/12/2011 993.00p 1,014.00p 975.00p 1,006.00p 231150
08/12/2011 996.50p 1,000.00p 984.90p 987.00p 210372
07/12/2011 1,000.00p 1,022.00p 975.00p 975.00p 124017
06/12/2011 988.50p 999.50p 984.00p 997.00p 23585
05/12/2011 1,010.00p 1,016.88p 977.00p 990.00p 26328
02/12/2011 984.50p 1,039.00p 984.50p 1,010.00p 62071
01/12/2011 983.50p 995.00p 979.00p 981.00p 27540
30/11/2011 990.50p 998.74p 966.50p 974.00p 113492
29/11/2011 949.50p 1,006.00p 930.50p 999.00p 72122
28/11/2011 936.50p 946.00p 924.00p 946.00p 90902
25/11/2011 932.50p 932.50p 909.61p 915.00p 52161
24/11/2011 927.00p 932.35p 913.50p 927.00p 48293
23/11/2011 927.50p 940.03p 913.93p 940.00p 86505
22/11/2011 966.00p 966.00p 923.00p 936.00p 105558
21/11/2011 993.50p 1,005.00p 946.00p 946.00p 45684
18/11/2011 1,010.00p 1,010.00p 985.50p 999.00p 98099
17/11/2011 993.50p 1,012.00p 987.95p 1,010.00p 64517
16/11/2011 970.00p 1,006.00p 961.62p 1,006.00p 245872
15/11/2011 875.00p 960.00p 875.00p 960.00p 121695
14/11/2011 816.00p 842.50p 807.61p 842.50p 12473
11/11/2011 809.00p 820.00p 805.50p 820.00p 11516
10/11/2011 815.50p 825.50p 806.50p 811.00p 11524
09/11/2011 828.00p 855.00p 808.00p 821.50p 47687
08/11/2011 820.50p 825.50p 812.00p 816.50p 21236
07/11/2011 822.00p 824.00p 801.00p 812.00p 33051
04/11/2011 835.00p 839.90p 818.50p 825.50p 20075
03/11/2011 783.00p 825.00p 783.00p 825.00p 17413
02/11/2011 783.00p 809.50p 780.00p 798.50p 14035
01/11/2011 761.00p 786.50p 750.00p 786.50p 37720
31/10/2011 785.50p 800.00p 766.00p 768.00p 25394
28/10/2011 802.50p 802.50p 778.00p 796.50p 65223
27/10/2011 765.50p 787.50p 763.00p 785.00p 88648
26/10/2011 760.00p 775.00p 760.00p 765.00p 32269
25/10/2011 772.00p 772.00p 762.70p 766.50p 20452
24/10/2011 768.00p 776.00p 765.30p 772.00p 10923
21/10/2011 780.50p 782.50p 762.50p 762.50p 12606
20/10/2011 770.00p 799.50p 756.50p 760.50p 9404
19/10/2011 787.50p 788.00p 767.40p 776.50p 11474
18/10/2011 783.00p 797.00p 779.50p 783.00p 30296
17/10/2011 823.00p 823.00p 783.50p 787.00p 29292
14/10/2011 819.00p 846.00p 800.50p 825.00p 168985
13/10/2011 806.00p 844.50p 805.56p 809.50p 109202
12/10/2011 755.00p 807.50p 755.00p 802.00p 81035
11/10/2011 726.00p 754.00p 721.00p 754.00p 46597
10/10/2011 732.00p 737.17p 715.50p 720.00p 53107
07/10/2011 757.00p 766.50p 720.00p 725.50p 37769
06/10/2011 714.00p 753.00p 710.17p 750.00p 64276
05/10/2011 730.00p 730.00p 705.00p 714.00p 31611
04/10/2011 768.00p 788.00p 699.50p 715.00p 84078
03/10/2011 805.50p 805.50p 771.50p 778.50p 39040
30/09/2011 815.00p 818.50p 808.00p 808.00p 34377
29/09/2011 829.00p 829.00p 811.50p 815.00p 36474
28/09/2011 810.00p 828.00p 801.00p 825.00p 47162
27/09/2011 800.50p 816.00p 799.50p 810.00p 122708
26/09/2011 787.00p 807.00p 787.00p 800.00p 17302
23/09/2011 796.00p 802.00p 784.00p 795.00p 79434
22/09/2011 815.00p 815.00p 790.00p 795.00p 136034
21/09/2011 822.50p 828.50p 815.00p 818.50p 60773
20/09/2011 850.00p 850.00p 818.50p 818.50p 232005
19/09/2011 821.50p 844.00p 821.50p 830.00p 334207
16/09/2011 822.50p 836.50p 815.00p 836.50p 759453
15/09/2011 813.50p 822.73p 812.50p 815.00p 104720
14/09/2011 819.00p 819.50p 812.50p 815.00p 92196
13/09/2011 822.50p 823.50p 816.00p 820.00p 47765
12/09/2011 810.00p 823.00p 810.00p 815.00p 10963
09/09/2011 829.50p 835.50p 810.00p 812.00p 142494
08/09/2011 819.50p 829.00p 814.85p 829.00p 55656
07/09/2011 824.00p 824.50p 810.00p 811.50p 30857
06/09/2011 815.00p 819.00p 805.00p 819.00p 21490
05/09/2011 825.50p 825.50p 819.50p 825.00p 9255
02/09/2011 839.50p 839.50p 823.00p 830.00p 32779
01/09/2011 825.00p 846.50p 824.00p 837.00p 124173
31/08/2011 801.50p 823.50p 801.50p 818.00p 29942
30/08/2011 782.00p 815.00p 776.81p 815.00p 48034
26/08/2011 813.00p 817.00p 767.50p 775.50p 44055
25/08/2011 841.00p 841.00p 811.50p 820.00p 14005
24/08/2011 830.00p 830.00p 820.00p 829.00p 8556
23/08/2011 825.00p 828.50p 810.50p 826.00p 27777
22/08/2011 827.50p 839.24p 820.00p 829.50p 47582
19/08/2011 825.00p 833.00p 821.00p 833.00p 21695
18/08/2011 835.50p 838.50p 820.00p 831.00p 50994
17/08/2011 847.00p 847.00p 828.50p 835.00p 44276
16/08/2011 855.00p 855.00p 840.00p 840.00p 28266
15/08/2011 850.00p 859.50p 844.50p 859.50p 38449
12/08/2011 855.00p 865.00p 848.00p 850.00p 198097
11/08/2011 840.00p 853.00p 833.50p 850.00p 555541
10/08/2011 839.50p 843.50p 820.00p 826.00p 55327
09/08/2011 842.00p 862.50p 800.00p 810.00p 146361
08/08/2011 878.00p 881.20p 850.00p 862.00p 42303
05/08/2011 920.00p 942.50p 830.50p 887.25p 126725
04/08/2011 966.00p 980.00p 920.00p 942.50p 81828
03/08/2011 1,005.00p 1,005.00p 953.50p 953.50p 41657
02/08/2011 1,005.00p 1,010.00p 998.50p 1,010.00p 59615
01/08/2011 989.50p 1,016.00p 983.83p 1,008.00p 27136
29/07/2011 974.00p 989.50p 962.75p 985.50p 28810
28/07/2011 980.00p 980.00p 956.50p 968.50p 670643
27/07/2011 972.00p 986.28p 972.00p 975.25p 16040
26/07/2011 952.50p 987.50p 952.50p 987.50p 84170
25/07/2011 953.50p 967.63p 949.00p 957.50p 6637
22/07/2011 966.50p 966.50p 950.00p 960.00p 78479
21/07/2011 959.50p 960.00p 950.00p 955.00p 16794
20/07/2011 958.00p 958.28p 954.50p 958.00p 12865
19/07/2011 950.50p 958.00p 950.50p 958.00p 12120
18/07/2011 951.00p 957.50p 950.50p 950.50p 47035
15/07/2011 970.00p 970.00p 958.83p 965.00p 18731
14/07/2011 960.00p 970.00p 950.00p 970.00p 82148
13/07/2011 975.00p 975.00p 958.00p 960.50p 26632
12/07/2011 962.00p 970.00p 957.09p 958.50p 12505
11/07/2011 978.50p 983.75p 955.50p 972.00p 11987
08/07/2011 985.00p 989.40p 970.50p 985.00p 32851
07/07/2011 1,005.00p 1,005.00p 975.00p 975.00p 54692
06/07/2011 960.00p 1,005.00p 955.00p 1,000.00p 43742
05/07/2011 951.50p 959.50p 950.75p 959.00p 12348
04/07/2011 940.00p 955.00p 940.00p 952.50p 24640
01/07/2011 922.00p 943.00p 921.50p 937.00p 30433
30/06/2011 920.00p 920.00p 903.50p 920.00p 37078
29/06/2011 915.00p 920.00p 908.50p 920.00p 42586
28/06/2011 912.50p 919.50p 892.00p 910.00p 314591
27/06/2011 919.00p 919.00p 880.00p 897.00p 35952
24/06/2011 908.50p 923.00p 903.50p 920.00p 64022
23/06/2011 920.00p 920.00p 896.50p 900.50p 86612
22/06/2011 905.00p 929.50p 903.00p 920.00p 77019
21/06/2011 843.50p 900.00p 837.00p 900.00p 120389
20/06/2011 827.50p 865.50p 827.50p 860.00p 148190

*Close Price adjusted for both dividends and splits