Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2020 1,482.00p 1,498.00p 1,376.00p 1,400.00p 56506
26/02/2020 1,498.00p 1,530.00p 1,414.00p 1,490.00p 64956
25/02/2020 1,464.00p 1,544.00p 1,452.00p 1,502.00p 86368
24/02/2020 1,590.00p 1,598.00p 1,484.67p 1,532.00p 48303
21/02/2020 1,622.00p 1,628.00p 1,606.00p 1,610.00p 186718
20/02/2020 1,656.00p 1,666.00p 1,605.96p 1,612.00p 37483
19/02/2020 1,650.00p 1,652.00p 1,606.00p 1,648.00p 22439
18/02/2020 1,670.00p 1,670.00p 1,618.00p 1,640.00p 50237
17/02/2020 1,614.00p 1,646.14p 1,614.00p 1,628.00p 22255
14/02/2020 1,668.00p 1,668.00p 1,608.00p 1,620.00p 15247
13/02/2020 1,634.00p 1,634.00p 1,594.00p 1,612.00p 29760
12/02/2020 1,648.00p 1,650.00p 1,606.00p 1,620.00p 84136
11/02/2020 1,614.00p 1,660.00p 1,584.00p 1,646.00p 56504
10/02/2020 1,598.00p 1,624.00p 1,567.84p 1,600.00p 24810
07/02/2020 1,658.00p 1,665.60p 1,574.00p 1,600.00p 783833
06/02/2020 1,636.00p 1,654.00p 1,604.00p 1,654.00p 31096
05/02/2020 1,578.00p 1,628.00p 1,578.00p 1,624.00p 62781
04/02/2020 1,546.00p 1,606.00p 1,542.00p 1,598.00p 116615
03/02/2020 1,502.00p 1,548.00p 1,502.00p 1,540.00p 39965
31/01/2020 1,570.00p 1,604.00p 1,525.10p 1,542.00p 36260
30/01/2020 1,556.00p 1,570.00p 1,522.00p 1,544.00p 32455
29/01/2020 1,558.00p 1,558.00p 1,514.00p 1,550.00p 16825
28/01/2020 1,508.00p 1,540.00p 1,479.17p 1,538.00p 32754
27/01/2020 1,550.00p 1,564.00p 1,500.00p 1,502.00p 84995
24/01/2020 1,502.00p 1,568.00p 1,502.00p 1,560.00p 202543
23/01/2020 1,618.00p 1,618.00p 1,526.00p 1,540.00p 29395
22/01/2020 1,586.00p 1,620.00p 1,580.00p 1,580.00p 66575
21/01/2020 1,586.00p 1,588.07p 1,566.00p 1,582.00p 22830
20/01/2020 1,610.00p 1,610.00p 1,572.00p 1,594.00p 26355
17/01/2020 1,568.00p 1,618.00p 1,550.00p 1,598.00p 38786
16/01/2020 1,540.00p 1,560.00p 1,507.18p 1,556.00p 31838
15/01/2020 1,568.00p 1,594.00p 1,542.00p 1,542.00p 43139
14/01/2020 1,560.00p 1,586.00p 1,552.00p 1,570.00p 51909
13/01/2020 1,566.00p 1,600.00p 1,560.00p 1,564.00p 47062
10/01/2020 1,586.00p 1,602.00p 1,562.00p 1,578.00p 30166
09/01/2020 1,546.00p 1,582.00p 1,536.00p 1,582.00p 28410
08/01/2020 1,488.00p 1,550.00p 1,488.00p 1,544.00p 24156
07/01/2020 1,550.00p 1,572.00p 1,544.00p 1,562.00p 24234
06/01/2020 1,572.00p 1,589.75p 1,464.04p 1,546.00p 38160
03/01/2020 1,610.00p 1,610.00p 1,514.00p 1,554.00p 29191
02/01/2020 1,580.00p 1,601.50p 1,492.00p 1,546.00p 43223
31/12/2019 1,608.00p 1,608.00p 1,522.00p 1,540.00p 7452
30/12/2019 1,486.00p 1,542.00p 1,484.00p 1,534.00p 33972
27/12/2019 1,474.00p 1,492.00p 1,470.00p 1,492.00p 21674
24/12/2019 1,490.00p 1,490.00p 1,458.00p 1,470.00p 20780
23/12/2019 1,498.00p 1,498.00p 1,449.26p 1,482.00p 46953
20/12/2019 1,496.00p 1,504.00p 1,468.00p 1,474.00p 163374
19/12/2019 1,556.00p 1,556.00p 1,491.03p 1,494.00p 80888
18/12/2019 1,430.00p 1,508.80p 1,430.00p 1,494.00p 89703
17/12/2019 1,518.00p 1,534.00p 1,478.00p 1,486.00p 99629
16/12/2019 1,524.00p 1,536.00p 1,459.10p 1,534.00p 122575
13/12/2019 1,524.00p 1,534.00p 1,498.00p 1,516.00p 121397
12/12/2019 1,510.00p 1,510.00p 1,492.00p 1,500.00p 54433
11/12/2019 1,502.00p 1,514.00p 1,451.20p 1,500.00p 71334
10/12/2019 1,568.00p 1,568.00p 1,490.00p 1,512.00p 108895
09/12/2019 1,568.00p 1,570.00p 1,516.00p 1,524.00p 99543
06/12/2019 1,564.00p 1,564.00p 1,536.00p 1,540.00p 53670
05/12/2019 1,550.00p 1,550.00p 1,536.00p 1,550.00p 82892
04/12/2019 1,552.00p 1,570.00p 1,540.00p 1,540.00p 59610
03/12/2019 1,574.00p 1,600.00p 1,563.02p 1,572.00p 23032
02/12/2019 1,596.00p 1,604.00p 1,575.00p 1,600.00p 36489
29/11/2019 1,576.00p 1,604.00p 1,576.00p 1,594.00p 38437
28/11/2019 1,630.00p 1,630.00p 1,578.00p 1,600.00p 44848
27/11/2019 1,592.00p 1,632.30p 1,578.00p 1,588.00p 77722
26/11/2019 1,584.00p 1,672.00p 1,580.00p 1,626.00p 124543
25/11/2019 1,530.00p 1,574.00p 1,530.00p 1,550.00p 56970
22/11/2019 1,590.00p 1,590.00p 1,532.00p 1,540.00p 40845
21/11/2019 1,566.00p 1,590.00p 1,514.00p 1,544.00p 39907
20/11/2019 1,542.00p 1,614.00p 1,542.00p 1,554.00p 59054
19/11/2019 1,566.00p 1,590.00p 1,564.00p 1,564.00p 26799
18/11/2019 1,570.00p 1,596.00p 1,516.00p 1,562.00p 49552
15/11/2019 1,592.00p 1,609.05p 1,532.00p 1,552.00p 57285
14/11/2019 1,508.00p 1,600.00p 1,492.00p 1,592.00p 123937
13/11/2019 1,450.00p 1,503.26p 1,450.00p 1,500.00p 99312
12/11/2019 1,434.00p 1,504.00p 1,404.00p 1,504.00p 216365
11/11/2019 1,342.00p 1,394.00p 1,342.00p 1,374.00p 20950
08/11/2019 1,380.00p 1,387.36p 1,340.00p 1,376.00p 18110
07/11/2019 1,400.00p 1,405.68p 1,352.17p 1,378.00p 31645
06/11/2019 1,376.00p 1,410.00p 1,360.00p 1,372.00p 16010
05/11/2019 1,358.00p 1,418.00p 1,334.60p 1,406.00p 52820
04/11/2019 1,320.00p 1,342.00p 1,290.00p 1,336.00p 134118
01/11/2019 1,300.00p 1,300.00p 1,280.62p 1,294.00p 44110
31/10/2019 1,320.00p 1,320.00p 1,290.00p 1,294.00p 26323
30/10/2019 1,292.00p 1,298.00p 1,278.00p 1,296.00p 43227
29/10/2019 1,292.00p 1,310.00p 1,286.00p 1,294.00p 20399
28/10/2019 1,292.00p 1,320.00p 1,272.72p 1,298.00p 33726
25/10/2019 1,294.00p 1,302.00p 1,276.00p 1,288.00p 31638
24/10/2019 1,318.00p 1,318.00p 1,283.29p 1,292.00p 33354
23/10/2019 1,288.00p 1,308.00p 1,281.98p 1,298.00p 70482
22/10/2019 1,318.00p 1,318.00p 1,260.00p 1,262.00p 69233
21/10/2019 1,270.00p 1,304.00p 1,270.00p 1,282.00p 35509
18/10/2019 1,294.00p 1,332.00p 1,282.00p 1,288.00p 121962
17/10/2019 1,304.00p 1,360.00p 1,257.80p 1,308.00p 33044
16/10/2019 1,324.00p 1,335.60p 1,264.00p 1,272.00p 38290
15/10/2019 1,264.00p 1,326.00p 1,264.00p 1,296.00p 46360
14/10/2019 1,244.00p 1,280.00p 1,244.00p 1,264.00p 25027
11/10/2019 1,196.00p 1,280.00p 1,184.00p 1,258.00p 53034
10/10/2019 1,210.00p 1,218.00p 1,170.31p 1,196.00p 43265
09/10/2019 1,258.00p 1,272.00p 1,210.00p 1,216.00p 28643
08/10/2019 1,270.00p 1,294.00p 1,232.00p 1,268.00p 35161
07/10/2019 1,304.00p 1,306.00p 1,258.00p 1,274.00p 49341
04/10/2019 1,252.00p 1,310.00p 1,252.00p 1,294.00p 39971
03/10/2019 1,288.00p 1,308.00p 1,268.00p 1,272.00p 13853
02/10/2019 1,298.00p 1,300.00p 1,253.23p 1,284.00p 14457
01/10/2019 1,280.00p 1,306.00p 1,255.60p 1,300.00p 71869
30/09/2019 1,308.00p 1,308.00p 1,250.00p 1,278.00p 17412
27/09/2019 1,248.00p 1,302.00p 1,244.00p 1,290.00p 41345
26/09/2019 1,222.00p 1,248.00p 1,216.00p 1,236.00p 28767
25/09/2019 1,272.00p 1,272.00p 1,222.00p 1,232.00p 33936
24/09/2019 1,252.00p 1,284.00p 1,250.00p 1,270.00p 24763
23/09/2019 1,328.00p 1,328.00p 1,272.00p 1,282.00p 18464
20/09/2019 1,330.00p 1,330.00p 1,292.00p 1,300.00p 249122
19/09/2019 1,318.00p 1,318.00p 1,294.00p 1,300.00p 77584
18/09/2019 1,330.00p 1,330.00p 1,288.00p 1,294.00p 197574
17/09/2019 1,276.00p 1,310.00p 1,263.92p 1,292.00p 43047
16/09/2019 1,276.00p 1,310.00p 1,266.00p 1,294.00p 23817
13/09/2019 1,282.00p 1,300.00p 1,261.12p 1,274.00p 30918
12/09/2019 1,284.00p 1,302.00p 1,262.00p 1,264.00p 299532
11/09/2019 1,284.00p 1,300.00p 1,260.00p 1,260.00p 42785
10/09/2019 1,298.00p 1,298.50p 1,260.00p 1,270.00p 20189
09/09/2019 1,318.00p 1,318.00p 1,260.00p 1,304.00p 24105
06/09/2019 1,300.00p 1,309.00p 1,274.00p 1,300.00p 27316
05/09/2019 1,344.00p 1,344.00p 1,300.00p 1,318.00p 30675
04/09/2019 1,326.00p 1,354.00p 1,280.00p 1,344.00p 11642
03/09/2019 1,330.00p 1,334.00p 1,292.72p 1,324.00p 17105
02/09/2019 1,302.00p 1,337.48p 1,280.00p 1,316.00p 8560
30/08/2019 1,290.00p 1,317.91p 1,290.00p 1,312.00p 8884
29/08/2019 1,282.00p 1,340.00p 1,282.00p 1,302.00p 39472
28/08/2019 1,320.00p 1,362.00p 1,304.00p 1,308.00p 21472
27/08/2019 1,348.00p 1,367.49p 1,328.00p 1,348.00p 18176
23/08/2019 1,320.00p 1,358.00p 1,300.22p 1,348.00p 29066
22/08/2019 1,290.00p 1,308.00p 1,282.00p 1,308.00p 35628
21/08/2019 1,310.00p 1,310.00p 1,290.00p 1,290.00p 52701
20/08/2019 1,318.00p 1,318.00p 1,278.00p 1,300.00p 24170
19/08/2019 1,310.00p 1,317.80p 1,278.00p 1,296.00p 14827
16/08/2019 1,238.00p 1,320.00p 1,238.00p 1,312.00p 19767
15/08/2019 1,310.00p 1,310.00p 1,230.00p 1,276.00p 87995
14/08/2019 1,296.00p 1,312.00p 1,272.00p 1,312.00p 41208
13/08/2019 1,330.00p 1,330.00p 1,246.00p 1,290.00p 17862
12/08/2019 1,314.00p 1,322.40p 1,284.00p 1,284.00p 12410
09/08/2019 1,330.00p 1,330.00p 1,290.00p 1,300.00p 23348
08/08/2019 1,322.00p 1,322.00p 1,281.40p 1,300.00p 19309
07/08/2019 1,328.00p 1,328.00p 1,276.00p 1,298.00p 15524
06/08/2019 1,260.00p 1,320.00p 1,246.55p 1,316.00p 34691
05/08/2019 1,248.00p 1,277.60p 1,238.00p 1,264.00p 21111
02/08/2019 1,272.00p 1,304.00p 1,254.00p 1,274.00p 17913
01/08/2019 1,292.00p 1,298.00p 1,222.41p 1,282.00p 32161
31/07/2019 1,336.00p 1,380.00p 1,304.00p 1,304.00p 46498
30/07/2019 1,330.00p 1,356.59p 1,330.00p 1,332.00p 19893
29/07/2019 1,380.00p 1,380.00p 1,330.00p 1,330.00p 43339
26/07/2019 1,362.00p 1,362.00p 1,326.00p 1,344.00p 15697
25/07/2019 1,374.00p 1,374.00p 1,322.00p 1,338.00p 5469
24/07/2019 1,394.00p 1,394.00p 1,352.00p 1,362.00p 13593
23/07/2019 1,376.00p 1,388.00p 1,348.00p 1,348.00p 11109
22/07/2019 1,340.00p 1,384.00p 1,340.00p 1,362.00p 33153
19/07/2019 1,338.00p 1,350.00p 1,287.10p 1,338.00p 56642
18/07/2019 1,344.00p 1,348.00p 1,297.22p 1,298.00p 31533
17/07/2019 1,362.00p 1,386.00p 1,300.00p 1,324.00p 54149
16/07/2019 1,414.00p 1,420.00p 1,378.02p 1,380.00p 59968
15/07/2019 1,360.00p 1,418.00p 1,334.20p 1,400.00p 29981
12/07/2019 1,348.00p 1,374.00p 1,331.02p 1,374.00p 44087
11/07/2019 1,344.00p 1,360.00p 1,331.50p 1,358.00p 31025
10/07/2019 1,336.00p 1,366.00p 1,324.00p 1,332.00p 55317
09/07/2019 1,370.00p 1,376.49p 1,334.00p 1,340.00p 31935
08/07/2019 1,380.00p 1,400.00p 1,366.16p 1,390.00p 8972
05/07/2019 1,416.00p 1,420.00p 1,376.00p 1,394.00p 50494
04/07/2019 1,380.00p 1,440.00p 1,380.00p 1,418.00p 25816
03/07/2019 1,414.00p 1,468.00p 1,408.00p 1,424.00p 174673
02/07/2019 1,316.00p 1,412.00p 1,314.00p 1,412.00p 141268
01/07/2019 1,250.00p 1,316.00p 1,250.00p 1,300.00p 34890
28/06/2019 1,260.00p 1,310.00p 1,240.00p 1,290.00p 1033688
27/06/2019 1,284.00p 1,300.00p 1,274.00p 1,284.00p 40151
26/06/2019 1,260.00p 1,280.00p 1,232.55p 1,280.00p 102886
25/06/2019 1,200.00p 1,240.00p 1,200.00p 1,236.00p 193430
24/06/2019 1,216.00p 1,236.16p 1,210.00p 1,210.00p 46300
21/06/2019 1,210.00p 1,246.00p 1,210.00p 1,210.00p 67087
20/06/2019 1,200.00p 1,230.00p 1,200.00p 1,218.00p 24910
19/06/2019 1,254.00p 1,254.00p 1,200.00p 1,218.00p 7577
18/06/2019 1,220.00p 1,278.00p 1,212.80p 1,252.00p 16751
17/06/2019 1,196.00p 1,220.00p 1,194.00p 1,212.00p 15230
14/06/2019 1,238.00p 1,240.20p 1,167.80p 1,218.00p 120137
13/06/2019 1,202.00p 1,242.00p 1,196.00p 1,240.00p 74450
12/06/2019 1,154.00p 1,210.00p 1,154.00p 1,210.00p 13311
11/06/2019 1,118.00p 1,180.00p 1,110.00p 1,162.00p 120572
10/06/2019 1,092.00p 1,101.50p 1,064.00p 1,086.00p 13152
07/06/2019 1,088.00p 1,112.00p 1,074.00p 1,112.00p 11590
06/06/2019 1,070.00p 1,086.60p 1,060.00p 1,076.00p 19440
05/06/2019 1,142.00p 1,166.00p 1,050.00p 1,062.00p 24176
04/06/2019 1,194.00p 1,194.50p 1,130.00p 1,142.00p 15584
03/06/2019 1,178.00p 1,196.00p 1,164.00p 1,196.00p 6073
31/05/2019 1,170.00p 1,200.00p 1,162.00p 1,174.00p 114972
30/05/2019 1,206.00p 1,210.00p 1,190.32p 1,198.00p 5582
29/05/2019 1,156.00p 1,252.00p 1,156.00p 1,200.00p 76591
28/05/2019 1,176.00p 1,180.00p 1,142.00p 1,174.00p 34560
24/05/2019 1,140.00p 1,191.08p 1,140.00p 1,182.00p 3915
23/05/2019 1,168.00p 1,180.00p 1,160.00p 1,174.00p 14346
22/05/2019 1,182.00p 1,185.60p 1,166.00p 1,172.00p 7819
21/05/2019 1,178.00p 1,190.00p 1,170.00p 1,190.00p 23440
20/05/2019 1,150.00p 1,188.00p 1,150.00p 1,174.00p 8965
17/05/2019 1,164.00p 1,178.08p 1,154.40p 1,176.00p 31742

*Close Price adjusted for both dividends and splits