Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2022 1,966.00p 1,990.00p 1,934.00p 1,990.00p 80352
07/07/2022 2,015.00p 2,055.00p 1,980.00p 1,984.00p 47364
06/07/2022 2,040.00p 2,040.00p 1,980.00p 1,990.00p 40138
05/07/2022 1,996.00p 2,140.00p 1,918.00p 1,958.00p 37027
04/07/2022 1,888.00p 1,993.48p 1,888.00p 1,966.00p 22014
01/07/2022 2,065.00p 2,065.00p 1,940.00p 1,982.00p 38979
30/06/2022 1,960.00p 1,994.00p 1,928.00p 1,976.00p 78819
29/06/2022 2,010.00p 2,030.00p 1,980.00p 2,020.00p 39137
28/06/2022 2,080.00p 2,100.00p 2,015.00p 2,025.00p 46791
27/06/2022 1,978.00p 2,115.00p 1,978.00p 2,060.00p 52582
24/06/2022 1,968.00p 2,075.00p 1,968.00p 2,075.00p 48839
23/06/2022 2,030.00p 2,035.00p 1,968.00p 1,986.00p 52879
22/06/2022 1,960.00p 2,045.00p 1,944.00p 2,020.00p 55671
21/06/2022 1,966.00p 2,045.00p 1,896.40p 1,996.00p 76179
20/06/2022 1,970.00p 2,025.00p 1,920.00p 1,958.00p 127150
17/06/2022 2,065.00p 2,065.00p 1,940.00p 1,940.00p 264581
16/06/2022 2,080.00p 2,165.00p 1,955.29p 1,986.00p 218270
15/06/2022 2,125.00p 2,190.00p 2,087.00p 2,170.00p 301002
14/06/2022 2,160.00p 2,170.00p 2,035.00p 2,090.00p 199628
13/06/2022 2,310.00p 2,310.00p 2,115.00p 2,130.00p 33082
10/06/2022 2,345.00p 2,345.00p 2,214.03p 2,220.00p 37333
09/06/2022 2,345.00p 2,345.00p 2,245.00p 2,250.00p 160419
08/06/2022 2,285.00p 2,345.00p 2,255.00p 2,270.00p 98404
07/06/2022 2,335.00p 2,358.35p 2,265.00p 2,285.00p 88651
06/06/2022 2,200.00p 2,370.00p 2,200.00p 2,335.00p 54913
01/06/2022 2,215.00p 2,290.00p 2,215.00p 2,225.00p 142969
31/05/2022 2,310.00p 2,335.00p 2,225.00p 2,225.00p 103826
30/05/2022 2,360.00p 2,370.00p 2,295.00p 2,315.00p 28541
27/05/2022 2,365.00p 2,365.00p 2,235.00p 2,305.00p 36572
26/05/2022 2,175.00p 2,260.00p 2,172.80p 2,245.00p 27304
25/05/2022 2,185.00p 2,220.00p 2,075.00p 2,170.00p 58514
24/05/2022 2,100.00p 2,220.00p 2,100.00p 2,190.00p 65732
23/05/2022 2,090.00p 2,215.00p 2,090.00p 2,150.00p 87491
20/05/2022 2,145.00p 2,200.00p 2,135.00p 2,160.00p 54565
19/05/2022 2,100.00p 2,150.00p 2,035.00p 2,125.00p 60213
18/05/2022 2,120.00p 2,176.80p 2,100.00p 2,120.00p 33874
17/05/2022 2,200.00p 2,200.00p 2,090.39p 2,160.00p 254421
16/05/2022 2,180.00p 2,180.00p 2,070.00p 2,090.00p 25543
13/05/2022 2,085.00p 2,145.00p 2,080.00p 2,110.00p 52027
12/05/2022 2,015.00p 2,110.00p 1,984.00p 2,110.00p 60947
11/05/2022 2,125.00p 2,135.00p 2,080.00p 2,130.00p 51385
10/05/2022 2,125.00p 2,170.00p 2,085.00p 2,115.00p 46877
09/05/2022 2,260.00p 2,260.00p 2,100.00p 2,140.00p 69167
06/05/2022 2,225.00p 2,348.80p 2,185.00p 2,240.00p 56323
05/05/2022 2,325.00p 2,360.00p 2,260.00p 2,285.00p 53038
04/05/2022 2,335.00p 2,345.00p 2,255.00p 2,305.00p 29094
03/05/2022 2,270.00p 2,332.60p 2,245.00p 2,300.00p 312357
29/04/2022 2,300.00p 2,335.00p 2,275.00p 2,330.00p 48248
28/04/2022 2,300.00p 2,330.00p 2,235.00p 2,270.00p 69242
27/04/2022 2,260.00p 2,294.50p 2,215.00p 2,240.00p 68836
26/04/2022 2,320.00p 2,320.00p 2,255.00p 2,270.00p 89520
25/04/2022 2,290.00p 2,290.00p 2,200.00p 2,275.00p 92246
22/04/2022 2,280.00p 2,320.00p 2,265.00p 2,290.00p 96744
21/04/2022 2,260.00p 2,300.00p 2,195.00p 2,300.00p 392810
20/04/2022 2,175.00p 2,210.00p 2,160.00p 2,200.00p 46930
19/04/2022 2,175.00p 2,220.00p 2,135.40p 2,200.00p 47737
14/04/2022 2,250.00p 2,265.00p 2,165.00p 2,190.00p 296744
13/04/2022 2,105.00p 2,270.00p 2,105.00p 2,195.00p 170411
12/04/2022 2,025.00p 2,090.00p 1,997.50p 2,075.00p 41662
11/04/2022 2,075.00p 2,085.00p 2,025.00p 2,025.00p 60004
08/04/2022 2,135.00p 2,135.00p 2,055.00p 2,075.00p 37267
07/04/2022 2,090.00p 2,165.00p 2,065.00p 2,105.00p 53608
06/04/2022 2,100.00p 2,130.00p 2,055.00p 2,090.00p 106473
05/04/2022 2,135.00p 2,165.00p 2,095.00p 2,100.00p 168417
04/04/2022 2,180.00p 2,195.00p 2,077.52p 2,140.00p 252074
01/04/2022 2,210.00p 2,260.00p 2,090.00p 2,105.00p 32201
31/03/2022 2,110.00p 2,135.00p 2,045.00p 2,110.00p 119270
30/03/2022 2,260.00p 2,265.00p 2,085.00p 2,110.00p 59073
29/03/2022 2,070.00p 2,205.00p 2,070.00p 2,170.00p 54421
28/03/2022 2,135.00p 2,225.00p 2,050.00p 2,085.00p 33774
25/03/2022 2,100.00p 2,180.00p 2,100.00p 2,125.00p 31893
24/03/2022 2,160.00p 2,160.00p 2,100.00p 2,115.00p 43409
23/03/2022 2,100.00p 2,150.00p 2,100.00p 2,145.00p 81949
22/03/2022 2,130.00p 2,180.00p 2,105.00p 2,105.00p 44430
21/03/2022 2,180.00p 2,215.00p 2,125.00p 2,175.00p 43233
18/03/2022 2,110.00p 2,220.00p 2,035.00p 2,150.00p 141596
17/03/2022 2,140.00p 2,190.00p 2,045.00p 2,070.00p 68074
16/03/2022 2,100.00p 2,170.00p 2,045.00p 2,150.00p 203842
15/03/2022 2,105.00p 2,105.00p 1,962.00p 2,025.00p 150715
14/03/2022 1,998.00p 2,105.00p 1,982.00p 2,000.00p 120535
11/03/2022 1,900.00p 2,025.00p 1,900.00p 2,015.00p 151417
10/03/2022 1,864.00p 1,936.00p 1,842.80p 1,920.00p 126715
09/03/2022 1,814.00p 1,934.00p 1,734.00p 1,912.00p 883837
08/03/2022 1,770.00p 1,819.60p 1,704.00p 1,770.00p 369351
07/03/2022 1,802.00p 1,892.00p 1,600.00p 1,760.00p 844855
04/03/2022 2,500.00p 2,560.00p 2,150.00p 2,280.00p 242390
03/03/2022 2,665.00p 2,700.00p 2,520.00p 2,520.00p 228700
02/03/2022 2,665.00p 2,670.55p 2,455.00p 2,660.00p 267697
01/03/2022 2,640.00p 2,680.00p 2,595.00p 2,600.00p 701580
28/02/2022 2,000.00p 2,770.00p 2,000.00p 2,665.00p 1895083
25/02/2022 1,980.00p 2,040.00p 1,974.00p 2,020.00p 60850
24/02/2022 1,930.00p 2,009.00p 1,872.00p 1,980.00p 158258
23/02/2022 1,960.00p 2,085.00p 1,944.00p 2,025.00p 242048
22/02/2022 1,908.00p 1,962.00p 1,866.00p 1,962.00p 116517
21/02/2022 1,964.00p 1,964.00p 1,875.00p 1,932.00p 45846
18/02/2022 1,944.00p 1,960.00p 1,882.00p 1,942.00p 45590
17/02/2022 1,900.00p 2,015.00p 1,900.00p 1,944.00p 41794
16/02/2022 2,080.00p 2,090.00p 1,958.00p 2,010.00p 285193
15/02/2022 2,030.00p 2,050.00p 2,015.00p 2,020.00p 66419
14/02/2022 2,060.00p 2,080.00p 2,002.70p 2,030.00p 28257
11/02/2022 2,080.00p 2,125.00p 2,040.00p 2,080.00p 54007
10/02/2022 2,125.00p 2,160.00p 2,065.00p 2,085.00p 24583
09/02/2022 2,080.00p 2,160.00p 1,992.88p 2,140.00p 140739
08/02/2022 2,080.00p 2,110.00p 2,025.00p 2,040.00p 76911
07/02/2022 2,035.00p 2,085.00p 2,035.00p 2,075.00p 23848
04/02/2022 2,140.00p 2,197.26p 2,065.00p 2,065.00p 66168
03/02/2022 2,185.00p 2,205.00p 2,135.00p 2,140.00p 221784
02/02/2022 2,180.00p 2,225.00p 2,160.00p 2,195.00p 71236
01/02/2022 2,165.00p 2,225.00p 2,155.00p 2,180.00p 77032
31/01/2022 2,140.00p 2,235.00p 2,070.00p 2,165.00p 370167
28/01/2022 2,040.00p 2,131.18p 2,040.00p 2,045.00p 77813
27/01/2022 2,100.00p 2,125.00p 2,050.00p 2,100.00p 50099
26/01/2022 2,140.00p 2,162.26p 2,110.00p 2,130.00p 162762
25/01/2022 2,100.00p 2,145.00p 2,085.00p 2,105.00p 164922
24/01/2022 2,240.00p 2,240.00p 2,080.00p 2,120.00p 61122
21/01/2022 2,235.00p 2,280.65p 2,190.00p 2,250.00p 36986
20/01/2022 2,240.00p 2,280.00p 2,200.00p 2,225.00p 143394
19/01/2022 2,265.00p 2,305.00p 2,220.00p 2,220.00p 38997
18/01/2022 2,395.00p 2,395.00p 2,285.00p 2,285.00p 33536
17/01/2022 2,265.00p 2,360.00p 2,223.86p 2,360.00p 43772
14/01/2022 2,410.00p 2,450.00p 2,257.50p 2,260.00p 19106
13/01/2022 2,380.00p 2,515.00p 2,320.00p 2,355.00p 29091
12/01/2022 2,425.00p 2,575.00p 2,380.00p 2,385.00p 17353
10/01/2022 2,595.00p 2,595.00p 2,390.00p 2,410.00p 140666
07/01/2022 2,545.00p 2,655.00p 2,415.00p 2,490.00p 42401
06/01/2022 2,550.00p 2,577.50p 2,470.00p 2,500.00p 23701
05/01/2022 2,635.00p 2,740.00p 2,505.00p 2,590.00p 51786
04/01/2022 2,630.00p 2,712.65p 2,525.00p 2,605.00p 48309
03/01/2022 2,630.00p 2,635.60p 2,595.00p 2,630.00p 4094
31/12/2021 2,630.00p 2,635.60p 2,595.00p 2,630.00p 4094
30/12/2021 2,765.00p 2,830.00p 2,615.00p 2,645.00p 37009
29/12/2021 2,635.00p 2,695.00p 2,630.00p 2,660.00p 26876
28/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
27/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
24/12/2021 2,630.00p 2,655.00p 2,561.25p 2,610.00p 6152
23/12/2021 2,755.00p 2,755.00p 2,605.00p 2,655.00p 23298
22/12/2021 2,515.00p 2,633.90p 2,505.00p 2,625.00p 287982
21/12/2021 2,570.00p 2,575.00p 2,543.58p 2,555.00p 38693
20/12/2021 2,515.00p 2,535.00p 2,485.00p 2,535.00p 41638
17/12/2021 2,515.00p 2,575.00p 2,500.00p 2,575.00p 105368
16/12/2021 2,465.00p 2,525.00p 2,440.00p 2,525.00p 51985
15/12/2021 2,425.00p 2,455.00p 2,420.00p 2,435.00p 193501
14/12/2021 2,400.00p 2,455.00p 2,400.00p 2,440.00p 114871
13/12/2021 2,435.00p 2,477.87p 2,240.00p 2,430.00p 26373
10/12/2021 2,395.00p 2,440.00p 2,270.20p 2,435.00p 83047
09/12/2021 2,415.00p 2,440.00p 2,275.00p 2,410.00p 46173
08/12/2021 2,480.00p 2,480.00p 2,400.00p 2,435.00p 40919
07/12/2021 2,350.00p 2,460.00p 2,350.00p 2,435.00p 31211
06/12/2021 2,360.00p 2,385.00p 2,345.00p 2,360.00p 23764
03/12/2021 2,340.00p 2,350.00p 2,335.00p 2,340.00p 81114
02/12/2021 2,335.00p 2,370.00p 2,300.00p 2,340.00p 153941
01/12/2021 2,370.00p 2,375.00p 2,300.00p 2,355.00p 41642
30/11/2021 2,255.00p 2,330.00p 2,255.00p 2,300.00p 46003
29/11/2021 2,300.00p 2,354.60p 2,275.00p 2,290.00p 97336
26/11/2021 2,275.00p 2,295.00p 2,230.00p 2,270.00p 47363
25/11/2021 2,285.00p 2,300.00p 2,265.00p 2,280.00p 20339
24/11/2021 2,320.00p 2,365.00p 2,245.00p 2,275.00p 35671
23/11/2021 2,335.00p 2,365.00p 2,254.10p 2,260.00p 58084
22/11/2021 2,305.00p 2,370.00p 2,305.00p 2,350.00p 31857
19/11/2021 2,330.00p 2,368.20p 2,320.00p 2,350.00p 75294
18/11/2021 2,345.00p 2,360.00p 2,305.00p 2,350.00p 51384
17/11/2021 2,315.00p 2,370.00p 2,280.00p 2,325.00p 55842
16/11/2021 2,275.00p 2,325.00p 2,230.00p 2,320.00p 73280
15/11/2021 2,265.00p 2,300.00p 2,240.00p 2,260.00p 36754
12/11/2021 2,165.00p 2,260.00p 2,160.00p 2,260.00p 160765
11/11/2021 2,310.00p 2,310.00p 2,143.00p 2,150.00p 216727
10/11/2021 2,405.00p 2,600.00p 2,255.00p 2,255.00p 203953
09/11/2021 2,420.00p 2,500.00p 2,245.00p 2,305.00p 125609
08/11/2021 2,345.00p 2,415.00p 2,280.00p 2,400.00p 42566
05/11/2021 2,340.00p 2,460.00p 2,275.00p 2,400.00p 27638
04/11/2021 2,345.00p 2,440.00p 2,275.00p 2,380.00p 143136
03/11/2021 2,345.00p 2,370.00p 2,335.00p 2,340.00p 115469
02/11/2021 2,405.00p 2,470.00p 2,330.00p 2,335.00p 19795
01/11/2021 2,330.00p 2,380.00p 2,310.50p 2,355.00p 23861
29/10/2021 2,330.00p 2,340.00p 2,275.00p 2,305.00p 33229
28/10/2021 2,225.00p 2,360.00p 2,045.00p 2,330.00p 34193
27/10/2021 2,390.00p 2,420.00p 2,315.00p 2,325.00p 44443
26/10/2021 2,355.00p 2,405.00p 2,305.00p 2,395.00p 30493
25/10/2021 2,325.00p 2,384.80p 2,305.00p 2,350.00p 22103
22/10/2021 2,370.00p 2,420.00p 2,246.25p 2,370.00p 90376
21/10/2021 2,330.00p 2,405.00p 2,275.00p 2,370.00p 24729
20/10/2021 2,455.00p 2,455.00p 2,340.00p 2,340.00p 20086
19/10/2021 2,480.00p 2,520.00p 2,300.00p 2,400.00p 36436
18/10/2021 2,335.00p 2,435.00p 2,335.00p 2,420.00p 22892
15/10/2021 2,400.00p 2,405.00p 2,355.00p 2,390.00p 32963
14/10/2021 2,375.00p 2,430.00p 2,345.00p 2,375.00p 59905
13/10/2021 2,310.00p 2,380.00p 2,245.00p 2,360.00p 310896
12/10/2021 2,260.00p 2,335.00p 2,180.00p 2,320.00p 33437
11/10/2021 2,255.00p 2,375.00p 2,215.00p 2,265.00p 35461
08/10/2021 2,350.00p 2,350.00p 2,235.00p 2,265.00p 71030
07/10/2021 2,230.00p 2,285.00p 2,200.00p 2,245.00p 49492
06/10/2021 2,250.00p 2,285.00p 2,200.00p 2,215.00p 57300
05/10/2021 2,180.00p 2,285.00p 2,115.00p 2,265.00p 31831
04/10/2021 2,340.00p 2,355.00p 2,190.00p 2,190.00p 40474
01/10/2021 2,235.00p 2,300.00p 2,227.63p 2,250.00p 28794
30/09/2021 2,370.00p 2,450.00p 2,280.00p 2,280.00p 149230
29/09/2021 2,320.00p 2,360.00p 2,290.00p 2,355.00p 30901
28/09/2021 2,295.00p 2,400.00p 2,230.00p 2,300.00p 127440
27/09/2021 2,410.00p 2,430.00p 2,320.00p 2,320.00p 30152
24/09/2021 2,415.00p 2,530.00p 2,380.00p 2,380.00p 55780

*Close Price adjusted for both dividends and splits