Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/09/2021 2,395.00p 2,430.00p 2,360.00p 2,430.00p 123080
22/09/2021 2,400.00p 2,470.00p 2,345.00p 2,355.00p 63948
21/09/2021 2,415.00p 2,490.00p 2,408.00p 2,440.00p 89838
20/09/2021 2,410.00p 2,450.00p 2,341.78p 2,365.00p 36401
17/09/2021 2,470.00p 2,535.00p 2,415.00p 2,450.00p 64996
16/09/2021 2,495.00p 2,555.00p 2,425.00p 2,440.00p 34948
15/09/2021 2,530.00p 2,570.00p 2,455.00p 2,455.00p 16767
14/09/2021 2,475.00p 2,565.00p 2,475.00p 2,510.00p 37190
13/09/2021 2,555.00p 2,600.00p 2,465.00p 2,510.00p 38915
10/09/2021 2,535.00p 2,590.00p 2,495.00p 2,570.00p 23461
09/09/2021 2,545.00p 2,630.00p 2,480.00p 2,545.00p 19838
08/09/2021 2,625.00p 2,680.00p 2,540.00p 2,565.00p 25733
07/09/2021 2,645.00p 2,680.00p 2,620.00p 2,650.00p 63421
06/09/2021 2,685.00p 2,725.00p 2,620.00p 2,645.00p 45505
03/09/2021 2,580.00p 2,700.00p 2,535.00p 2,650.00p 54300
02/09/2021 2,590.00p 2,725.00p 2,515.00p 2,650.00p 46426
01/09/2021 2,650.00p 2,720.00p 2,560.00p 2,605.00p 36382
31/08/2021 2,680.00p 2,725.00p 2,505.00p 2,615.00p 54014
30/08/2021 2,590.00p 2,730.00p 2,575.00p 2,680.00p 34082
27/08/2021 2,590.00p 2,730.00p 2,575.00p 2,680.00p 34082
26/08/2021 2,610.00p 2,680.00p 2,545.00p 2,615.00p 14592
25/08/2021 2,555.00p 2,645.00p 2,524.99p 2,585.00p 17821
24/08/2021 2,545.00p 2,700.00p 2,415.00p 2,555.00p 15712
23/08/2021 2,520.00p 2,620.00p 2,489.50p 2,545.00p 13276
20/08/2021 2,500.00p 2,555.00p 2,425.00p 2,515.00p 10050
19/08/2021 2,460.00p 2,500.00p 2,429.99p 2,500.00p 21215
18/08/2021 2,435.00p 2,540.00p 2,423.75p 2,500.00p 31162
17/08/2021 2,475.00p 2,530.00p 2,405.00p 2,500.00p 24111
16/08/2021 2,410.00p 2,520.00p 2,410.00p 2,490.00p 10420
13/08/2021 2,485.00p 2,535.00p 2,480.00p 2,500.00p 11462
12/08/2021 2,580.00p 2,590.00p 2,490.00p 2,515.00p 17407
11/08/2021 2,575.00p 2,705.00p 2,495.00p 2,500.00p 34964
10/08/2021 2,510.00p 2,555.00p 2,426.25p 2,515.00p 32235
09/08/2021 2,620.00p 2,620.00p 2,485.00p 2,485.00p 36349
06/08/2021 2,580.00p 2,605.00p 2,520.00p 2,550.00p 54911
05/08/2021 2,495.00p 2,638.40p 2,415.00p 2,575.00p 99412
04/08/2021 2,410.00p 2,560.00p 2,405.00p 2,560.00p 33878
03/08/2021 2,525.00p 2,580.00p 2,380.00p 2,475.00p 28413
02/08/2021 2,475.00p 2,541.00p 2,340.00p 2,515.00p 35440
30/07/2021 2,440.00p 2,470.00p 2,270.00p 2,410.00p 41129
29/07/2021 2,550.00p 2,550.00p 2,425.00p 2,490.00p 42976
28/07/2021 2,475.00p 2,505.00p 2,335.00p 2,435.00p 27881
27/07/2021 2,345.00p 2,460.00p 2,345.00p 2,400.00p 39069
26/07/2021 2,300.00p 2,475.00p 2,230.00p 2,465.00p 28144
23/07/2021 2,445.00p 2,445.00p 2,325.00p 2,395.00p 19014
22/07/2021 2,330.00p 2,420.00p 2,325.00p 2,390.00p 26822
21/07/2021 2,340.00p 2,400.00p 2,305.00p 2,330.00p 40351
20/07/2021 2,270.00p 2,300.00p 2,263.65p 2,275.00p 64828
19/07/2021 2,310.00p 2,355.00p 2,200.00p 2,250.00p 34990
16/07/2021 2,350.00p 2,410.00p 2,350.00p 2,370.00p 28963
15/07/2021 2,380.00p 2,410.00p 2,355.00p 2,390.00p 46134
14/07/2021 2,405.00p 2,445.00p 2,355.00p 2,380.00p 38344
13/07/2021 2,460.00p 2,550.00p 2,350.00p 2,425.00p 32837
12/07/2021 2,520.00p 2,520.00p 2,435.00p 2,440.00p 28906
09/07/2021 2,425.00p 2,555.00p 2,380.00p 2,460.00p 25745
08/07/2021 2,425.00p 2,465.00p 2,345.00p 2,410.00p 79736
07/07/2021 2,430.00p 2,505.00p 2,400.00p 2,470.00p 244888
06/07/2021 2,335.00p 2,440.00p 2,318.26p 2,430.00p 65029
05/07/2021 2,280.00p 2,395.00p 2,280.00p 2,380.00p 36290
02/07/2021 2,325.00p 2,415.00p 2,230.00p 2,310.00p 15881
01/07/2021 2,325.00p 2,365.00p 2,245.00p 2,285.00p 54520
30/06/2021 2,350.00p 2,395.00p 2,305.00p 2,310.00p 59872
29/06/2021 2,360.00p 2,405.00p 2,325.00p 2,355.00p 102108
28/06/2021 2,255.00p 2,355.00p 2,255.00p 2,330.00p 44866
25/06/2021 2,295.00p 2,395.00p 2,283.86p 2,335.00p 40101
24/06/2021 2,360.00p 2,360.00p 2,275.00p 2,310.00p 124115
23/06/2021 2,330.00p 2,390.00p 2,215.00p 2,345.00p 61150
22/06/2021 2,290.00p 2,345.00p 2,270.00p 2,345.00p 73859
21/06/2021 2,350.00p 2,375.00p 2,235.00p 2,275.00p 86554
18/06/2021 2,255.00p 2,310.00p 2,235.00p 2,310.00p 133250
17/06/2021 2,280.00p 2,345.00p 2,235.00p 2,260.00p 64552
16/06/2021 2,250.00p 2,295.00p 2,205.00p 2,265.00p 106159
15/06/2021 2,225.00p 2,245.00p 2,145.00p 2,245.00p 99834
14/06/2021 2,205.00p 2,220.00p 2,105.00p 2,170.00p 32225
11/06/2021 2,160.00p 2,205.00p 2,095.00p 2,160.00p 62473
10/06/2021 2,085.00p 2,110.00p 2,045.00p 2,110.00p 65908
09/06/2021 2,110.00p 2,110.00p 2,060.00p 2,085.00p 87672
08/06/2021 2,200.00p 2,230.00p 2,030.00p 2,095.00p 176005
07/06/2021 2,060.00p 2,145.00p 2,015.00p 2,145.00p 43286
04/06/2021 2,145.00p 2,145.00p 2,020.00p 2,070.00p 28889
03/06/2021 2,165.00p 2,177.93p 2,100.00p 2,130.00p 37108
02/06/2021 2,105.00p 2,215.00p 1,986.00p 2,170.00p 35110
01/06/2021 2,160.00p 2,210.00p 1,976.00p 2,110.00p 38570
31/05/2021 2,110.00p 2,150.00p 2,050.00p 2,070.00p 35593
28/05/2021 2,110.00p 2,150.00p 2,050.00p 2,070.00p 35593
27/05/2021 2,150.00p 2,168.20p 1,972.00p 2,085.00p 49201
26/05/2021 2,150.00p 2,150.00p 2,010.00p 2,060.00p 48698
25/05/2021 1,976.00p 2,108.00p 1,946.00p 2,055.00p 73093
24/05/2021 2,135.00p 2,205.00p 1,996.00p 2,040.00p 20405
21/05/2021 2,020.00p 2,095.00p 2,015.00p 2,040.00p 26617
20/05/2021 2,110.00p 2,110.00p 2,015.00p 2,040.00p 11729
19/05/2021 1,994.00p 2,045.00p 1,894.00p 2,045.00p 30259
18/05/2021 2,045.00p 2,060.00p 1,982.00p 2,015.00p 26330
17/05/2021 2,060.00p 2,155.00p 1,974.00p 2,030.00p 16623
14/05/2021 2,150.00p 2,150.00p 1,996.00p 2,065.00p 16788
13/05/2021 1,978.00p 2,051.77p 1,978.00p 2,065.00p 73224
12/05/2021 2,055.00p 2,065.00p 1,900.00p 2,050.00p 35006
11/05/2021 2,075.00p 2,120.00p 2,040.00p 2,075.00p 28204
10/05/2021 2,235.00p 2,250.00p 2,140.00p 2,140.00p 30833
07/05/2021 2,145.00p 2,199.50p 2,110.00p 2,195.00p 26163
06/05/2021 2,155.00p 2,195.00p 2,065.00p 2,135.00p 38140
05/05/2021 2,120.00p 2,160.00p 2,090.00p 2,115.00p 27830
04/05/2021 2,165.00p 2,205.00p 2,085.00p 2,090.00p 57443
30/04/2021 2,160.00p 2,190.00p 2,070.50p 2,180.00p 81266
29/04/2021 2,010.00p 2,105.00p 1,996.00p 2,105.00p 44909
28/04/2021 1,982.00p 2,060.00p 1,982.00p 2,020.00p 101637

*Close Price adjusted for both dividends and splits