Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2011 830.00p 853.00p 820.00p 850.00p 596850
16/06/2011 830.00p 849.00p 815.00p 840.00p 16315
15/06/2011 802.00p 830.00p 800.00p 830.00p 81625
14/06/2011 778.00p 813.00p 760.00p 800.00p 146757
13/06/2011 765.50p 781.50p 760.00p 781.50p 29077
10/06/2011 760.00p 781.50p 759.01p 781.50p 14339
09/06/2011 767.50p 770.00p 755.00p 770.00p 5920
08/06/2011 772.00p 772.00p 753.00p 765.00p 2477
07/06/2011 770.00p 770.00p 752.50p 770.00p 4783
06/06/2011 740.00p 770.00p 740.00p 770.00p 6046
03/06/2011 770.00p 770.00p 749.00p 756.00p 9194
02/06/2011 770.00p 770.00p 740.00p 745.00p 14400
01/06/2011 735.00p 769.50p 735.00p 750.00p 176803
31/05/2011 760.00p 762.50p 750.50p 762.50p 6601
27/05/2011 740.00p 772.00p 726.28p 758.50p 9121
26/05/2011 730.00p 737.00p 730.00p 737.00p 13602
25/05/2011 732.00p 739.00p 732.00p 735.00p 7630
24/05/2011 738.00p 738.00p 732.00p 735.00p 5445
23/05/2011 745.00p 745.50p 730.00p 730.00p 6020
20/05/2011 733.00p 746.00p 733.00p 746.00p 3227
19/05/2011 736.50p 738.00p 736.50p 738.00p 301
18/05/2011 760.00p 760.00p 733.00p 744.00p 15683
17/05/2011 731.50p 743.50p 730.00p 733.00p 40561
16/05/2011 735.50p 745.00p 735.50p 737.00p 5610
13/05/2011 748.00p 748.00p 745.00p 745.00p 85110
12/05/2011 750.00p 751.00p 740.00p 743.00p 17660
11/05/2011 740.00p 757.50p 736.88p 757.50p 10717
10/05/2011 745.00p 748.00p 738.00p 748.00p 3925
09/05/2011 749.00p 749.00p 738.00p 745.00p 5320
06/05/2011 755.00p 755.00p 739.50p 740.00p 15096
05/05/2011 732.00p 745.00p 732.00p 743.00p 21964
04/05/2011 730.00p 732.50p 730.00p 730.00p 1792
03/05/2011 740.50p 765.00p 732.00p 732.00p 50244
28/04/2011 748.50p 757.65p 742.00p 745.50p 54798
27/04/2011 745.00p 753.50p 745.00p 745.00p 9725
26/04/2011 749.50p 756.50p 730.00p 744.00p 18248
21/04/2011 754.50p 754.50p 741.50p 745.00p 2003
20/04/2011 740.00p 747.00p 740.00p 742.00p 3529
19/04/2011 750.00p 757.88p 740.00p 742.00p 9293
18/04/2011 750.00p 771.50p 745.00p 745.00p 7666
15/04/2011 740.00p 756.00p 740.00p 740.00p 7318
14/04/2011 743.50p 764.50p 740.00p 744.50p 2805
13/04/2011 775.50p 775.50p 741.50p 741.50p 9810
12/04/2011 750.00p 753.00p 744.50p 744.50p 19282
11/04/2011 765.00p 771.13p 750.00p 760.00p 50994
08/04/2011 771.00p 775.00p 770.00p 770.00p 10593
07/04/2011 775.00p 780.00p 770.00p 774.00p 42647
06/04/2011 742.00p 773.50p 720.00p 770.00p 89599
05/04/2011 715.00p 725.00p 715.00p 720.00p 29199
04/04/2011 707.00p 716.50p 702.00p 711.50p 14829
01/04/2011 700.00p 709.00p 700.00p 703.00p 27686
31/03/2011 716.00p 716.00p 691.00p 700.00p 39753
30/03/2011 705.00p 713.00p 687.21p 710.00p 52737
29/03/2011 705.00p 705.00p 685.00p 703.00p 35315
28/03/2011 681.50p 700.00p 675.50p 693.00p 27481
25/03/2011 666.50p 681.50p 650.45p 681.50p 44679
24/03/2011 655.00p 670.00p 648.00p 662.50p 104424
23/03/2011 643.00p 655.00p 643.00p 655.00p 203008
22/03/2011 638.00p 645.00p 635.50p 645.00p 8257
21/03/2011 640.00p 645.00p 630.00p 637.25p 10707
18/03/2011 630.00p 640.00p 621.50p 637.00p 25440
17/03/2011 629.00p 629.50p 614.56p 619.50p 8668
16/03/2011 628.50p 628.50p 600.00p 600.50p 53587
15/03/2011 620.00p 620.00p 600.00p 610.00p 42621
14/03/2011 620.00p 635.00p 620.00p 635.00p 4422
11/03/2011 629.00p 644.00p 627.50p 644.00p 9563
10/03/2011 635.00p 635.00p 623.00p 629.00p 62579
09/03/2011 614.00p 622.00p 614.00p 620.00p 3240
08/03/2011 620.00p 624.00p 620.00p 623.00p 10494
07/03/2011 630.00p 634.50p 622.50p 626.00p 19467
04/03/2011 615.00p 630.00p 615.00p 624.75p 50457
03/03/2011 612.00p 615.98p 612.00p 612.50p 67462
02/03/2011 600.00p 620.19p 600.00p 610.00p 13061
01/03/2011 630.00p 630.00p 600.50p 610.00p 29541
28/02/2011 623.00p 633.34p 615.00p 615.00p 39861
25/02/2011 620.00p 629.00p 615.00p 615.00p 6990
24/02/2011 615.00p 627.00p 605.00p 615.00p 78261
23/02/2011 620.00p 622.00p 610.00p 613.00p 39406
22/02/2011 624.00p 626.31p 615.00p 615.00p 280691
21/02/2011 630.00p 630.00p 615.00p 616.00p 15833
18/02/2011 630.00p 630.00p 624.70p 627.75p 6928
17/02/2011 620.00p 627.69p 615.00p 620.00p 18642
16/02/2011 623.45p 624.00p 615.00p 615.00p 8131
15/02/2011 621.50p 623.00p 615.00p 615.00p 30452
14/02/2011 610.00p 625.90p 610.00p 619.00p 29493
11/02/2011 612.00p 617.50p 612.00p 614.00p 20598
10/02/2011 617.00p 627.50p 610.00p 615.00p 37985
09/02/2011 624.00p 624.00p 615.00p 621.00p 13984
08/02/2011 625.00p 627.50p 615.00p 620.00p 164335
07/02/2011 610.00p 628.50p 590.50p 620.00p 42485
04/02/2011 618.50p 625.00p 612.00p 616.50p 98015
03/02/2011 625.50p 626.00p 620.00p 625.00p 24811
02/02/2011 646.00p 646.00p 620.00p 625.00p 25026
01/02/2011 660.00p 660.00p 650.00p 650.00p 23393
31/01/2011 660.50p 662.00p 656.00p 656.00p 30648
28/01/2011 663.00p 663.00p 650.00p 659.50p 55586
27/01/2011 665.00p 665.00p 645.50p 651.00p 29734
26/01/2011 665.00p 672.00p 656.50p 662.00p 36699
25/01/2011 676.00p 677.00p 650.50p 650.50p 39048
24/01/2011 673.50p 673.50p 662.50p 667.50p 30045
21/01/2011 659.00p 666.00p 655.00p 660.00p 35540
20/01/2011 667.00p 669.50p 650.00p 650.00p 24997
19/01/2011 710.00p 710.00p 645.00p 652.00p 409607
18/01/2011 687.00p 692.00p 685.00p 686.50p 11538
17/01/2011 698.50p 700.00p 680.00p 693.50p 55689
14/01/2011 700.00p 707.94p 690.00p 694.50p 48347
13/01/2011 739.00p 739.00p 677.00p 691.00p 65145
12/01/2011 719.50p 736.50p 715.00p 725.50p 82279
11/01/2011 705.00p 736.00p 705.00p 736.00p 40369
10/01/2011 709.50p 709.50p 701.50p 701.50p 255934
07/01/2011 706.50p 715.00p 701.00p 702.00p 281005
06/01/2011 715.00p 715.00p 705.00p 705.00p 35075
05/01/2011 724.50p 724.50p 707.50p 715.00p 149299
04/01/2011 692.50p 715.00p 690.00p 715.00p 22365
31/12/2010 700.00p 705.25p 698.00p 702.50p 5091
30/12/2010 715.00p 715.00p 700.50p 715.00p 10404
29/12/2010 711.00p 715.00p 700.20p 715.00p 6816
24/12/2010 715.00p 715.00p 699.50p 703.50p 9768
23/12/2010 698.00p 713.50p 698.00p 707.00p 4555
22/12/2010 706.00p 718.00p 690.54p 715.00p 18890
21/12/2010 701.50p 715.00p 698.00p 715.00p 59859
20/12/2010 682.50p 685.00p 671.50p 685.00p 12752
17/12/2010 688.00p 700.00p 671.50p 671.50p 56114
16/12/2010 702.00p 702.00p 684.50p 700.00p 29630
15/12/2010 725.00p 725.00p 682.00p 682.00p 61297
14/12/2010 675.00p 740.00p 675.00p 708.00p 289606
13/12/2010 670.00p 687.00p 663.75p 687.00p 22824
10/12/2010 672.00p 688.50p 659.00p 666.00p 73217
09/12/2010 632.00p 677.00p 621.20p 674.50p 75803
08/12/2010 599.00p 630.50p 593.00p 629.00p 65097
07/12/2010 604.00p 604.00p 591.20p 595.00p 32872
06/12/2010 601.00p 605.00p 595.00p 599.00p 12442
03/12/2010 581.00p 602.00p 581.00p 595.00p 56094
02/12/2010 593.00p 598.00p 589.00p 594.50p 117527
01/12/2010 596.50p 596.50p 581.00p 581.00p 13288
30/11/2010 603.00p 603.00p 586.00p 586.00p 231906
29/11/2010 600.00p 605.00p 594.75p 602.50p 12854
26/11/2010 595.00p 596.00p 586.93p 596.00p 13437
25/11/2010 585.00p 595.00p 582.88p 592.50p 11252
24/11/2010 575.00p 590.00p 575.00p 590.00p 30708
23/11/2010 570.00p 589.00p 570.00p 580.00p 136833
22/11/2010 542.00p 572.50p 542.00p 571.50p 113531
19/11/2010 525.00p 545.50p 517.88p 545.50p 162031
18/11/2010 505.00p 525.00p 505.00p 523.00p 13468
17/11/2010 518.00p 518.00p 510.50p 517.00p 11887
16/11/2010 505.00p 520.00p 505.00p 517.00p 176008
15/11/2010 502.00p 502.00p 495.00p 495.00p 13634
12/11/2010 505.50p 506.00p 497.00p 498.00p 34322
11/11/2010 517.00p 518.63p 511.00p 512.00p 15459
10/11/2010 526.00p 526.00p 514.00p 519.50p 15338
09/11/2010 524.00p 525.00p 520.50p 520.50p 4685
08/11/2010 530.00p 532.71p 518.50p 530.00p 34906
05/11/2010 545.00p 545.00p 534.00p 537.00p 5173
04/11/2010 545.00p 545.00p 539.00p 540.00p 4497
03/11/2010 544.00p 547.50p 540.00p 542.50p 17569
02/11/2010 546.00p 550.00p 541.50p 541.50p 20342
01/11/2010 549.50p 549.50p 540.50p 540.50p 81315
29/10/2010 560.00p 560.00p 541.50p 541.50p 28852
28/10/2010 543.00p 558.30p 535.88p 554.50p 30966
27/10/2010 538.00p 542.00p 530.50p 540.00p 16252
26/10/2010 540.00p 540.00p 529.00p 532.50p 208880
25/10/2010 530.00p 538.14p 529.50p 538.00p 17415
22/10/2010 529.00p 529.00p 518.00p 526.50p 60463
21/10/2010 517.00p 529.00p 511.20p 529.00p 12719
20/10/2010 510.00p 517.00p 505.00p 517.00p 20950
19/10/2010 510.00p 510.00p 506.50p 507.50p 5807
18/10/2010 510.00p 514.00p 505.00p 509.00p 66805
15/10/2010 501.00p 511.00p 498.00p 511.00p 76424
14/10/2010 500.00p 501.13p 498.50p 499.25p 8313
13/10/2010 499.75p 502.00p 499.75p 500.00p 9286
12/10/2010 490.25p 501.50p 487.00p 500.00p 467771
11/10/2010 500.00p 509.80p 492.00p 502.50p 26993
08/10/2010 550.00p 550.00p 495.00p 505.50p 54181
07/10/2010 542.00p 550.00p 536.65p 540.00p 16898
06/10/2010 523.50p 549.57p 515.00p 544.00p 245678
05/10/2010 507.00p 525.00p 507.00p 523.50p 13251
04/10/2010 500.00p 509.70p 498.00p 507.00p 17065
01/10/2010 510.00p 510.00p 500.00p 507.50p 7999
30/09/2010 505.00p 505.00p 497.08p 502.50p 97504
29/09/2010 490.00p 505.00p 490.00p 499.50p 46839
28/09/2010 483.50p 501.50p 483.00p 500.00p 70676
27/09/2010 473.50p 483.50p 473.50p 480.00p 20875
24/09/2010 455.25p 470.00p 455.25p 470.00p 29596
23/09/2010 453.50p 466.75p 451.75p 465.00p 28817
22/09/2010 445.00p 468.50p 445.00p 461.00p 23650
21/09/2010 440.00p 440.00p 437.55p 439.25p 6432
20/09/2010 431.00p 440.00p 428.31p 436.00p 12068
17/09/2010 428.00p 435.00p 428.00p 429.00p 13346
16/09/2010 435.00p 438.00p 428.00p 435.00p 9975
15/09/2010 435.00p 437.00p 431.00p 434.00p 2705
14/09/2010 375.00p 439.06p 375.00p 431.00p 221854
13/09/2010 369.00p 370.00p 367.50p 367.50p 5637
10/09/2010 363.75p 367.00p 358.50p 361.25p 4781
09/09/2010 358.25p 366.90p 358.25p 358.50p 4417
08/09/2010 358.25p 370.00p 353.00p 359.50p 27702
07/09/2010 360.00p 369.00p 358.00p 358.00p 5697
06/09/2010 360.00p 369.00p 357.50p 364.50p 18322
03/09/2010 365.00p 365.00p 353.94p 360.00p 3117
02/09/2010 359.50p 365.00p 355.00p 365.00p 105356
01/09/2010 360.00p 360.25p 355.00p 360.25p 48023

*Close Price adjusted for both dividends and splits