Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2019 1,166.00p 1,186.00p 1,148.00p 1,178.00p 5456
15/05/2019 1,148.00p 1,158.00p 1,133.00p 1,158.00p 4475
14/05/2019 1,142.00p 1,142.00p 1,128.00p 1,140.00p 6809
13/05/2019 1,128.00p 1,156.00p 1,128.00p 1,144.00p 3719
10/05/2019 1,138.00p 1,160.00p 1,110.00p 1,160.00p 4764
09/05/2019 1,080.00p 1,130.00p 1,080.00p 1,130.00p 6793
08/05/2019 1,100.00p 1,122.00p 1,094.24p 1,112.00p 10523
07/05/2019 1,122.00p 1,147.62p 1,112.00p 1,124.00p 7475
03/05/2019 1,120.00p 1,140.00p 1,116.00p 1,140.00p 7766
02/05/2019 1,150.00p 1,156.00p 1,114.00p 1,126.00p 6013
01/05/2019 1,148.00p 1,180.08p 1,130.76p 1,164.00p 17298
30/04/2019 1,116.00p 1,170.00p 1,116.00p 1,158.00p 12313
29/04/2019 1,094.00p 1,124.00p 1,094.00p 1,118.00p 2934
26/04/2019 1,078.00p 1,126.00p 1,078.00p 1,114.00p 59832
25/04/2019 1,098.00p 1,126.00p 1,098.00p 1,104.00p 12196
24/04/2019 1,110.00p 1,130.17p 1,109.58p 1,124.00p 15891
23/04/2019 1,098.00p 1,108.00p 1,088.00p 1,106.00p 56824
18/04/2019 1,090.00p 1,094.00p 1,078.00p 1,094.00p 3143
17/04/2019 1,074.00p 1,090.00p 1,062.00p 1,084.00p 208614
16/04/2019 1,050.00p 1,078.86p 1,050.00p 1,070.00p 6337
15/04/2019 1,080.00p 1,080.00p 1,050.00p 1,062.00p 3774
12/04/2019 1,064.00p 1,066.48p 1,042.00p 1,052.00p 87709
11/04/2019 1,042.00p 1,068.00p 1,020.00p 1,058.00p 37155
10/04/2019 1,004.00p 1,017.00p 995.00p 1,000.00p 49624
09/04/2019 1,014.00p 1,040.00p 1,000.00p 1,006.00p 5933
08/04/2019 1,010.00p 1,046.00p 1,010.00p 1,024.00p 13752
05/04/2019 989.00p 1,038.00p 980.00p 1,030.00p 232356
04/04/2019 961.00p 987.00p 961.00p 982.00p 8946
03/04/2019 970.00p 998.00p 967.00p 978.00p 5598
02/04/2019 965.00p 976.00p 955.00p 963.00p 7782
01/04/2019 979.00p 979.00p 951.00p 964.00p 7228
29/03/2019 990.00p 1,016.00p 973.00p 977.00p 6566
28/03/2019 990.00p 1,010.00p 990.00p 1,000.00p 2673
27/03/2019 1,012.00p 1,027.70p 992.00p 1,000.00p 51348
26/03/2019 1,014.00p 1,014.00p 1,000.00p 1,014.00p 8115
25/03/2019 1,000.00p 1,035.00p 1,000.00p 1,010.00p 18715
22/03/2019 1,020.00p 1,024.00p 1,010.00p 1,010.00p 17586
21/03/2019 1,024.00p 1,033.92p 1,008.00p 1,020.00p 95276
20/03/2019 1,020.00p 1,075.00p 1,020.00p 1,030.00p 57225
19/03/2019 1,036.00p 1,038.00p 1,026.00p 1,034.00p 152233
18/03/2019 1,038.00p 1,052.00p 1,020.00p 1,036.00p 13168
15/03/2019 1,020.00p 1,048.00p 1,010.00p 1,036.00p 16186
14/03/2019 1,060.00p 1,060.00p 1,036.16p 1,040.00p 3218
13/03/2019 1,014.00p 1,034.00p 1,006.00p 1,030.00p 4517
12/03/2019 1,026.00p 1,051.72p 1,014.00p 1,020.00p 14128
11/03/2019 1,030.00p 1,039.40p 1,004.00p 1,020.00p 8457
08/03/2019 1,046.00p 1,046.00p 1,000.00p 1,024.00p 5229
07/03/2019 1,046.00p 1,050.92p 1,029.00p 1,036.00p 4871
06/03/2019 990.00p 1,060.00p 990.00p 1,040.00p 10624
05/03/2019 1,008.00p 1,040.00p 1,002.00p 1,010.00p 14988
04/03/2019 1,018.00p 1,042.68p 1,010.00p 1,010.00p 3597
01/03/2019 1,018.00p 1,036.56p 1,012.00p 1,020.00p 6054
28/02/2019 1,000.00p 1,018.00p 988.00p 1,010.00p 28300
27/02/2019 1,002.00p 1,021.94p 1,000.00p 1,004.00p 13668
26/02/2019 1,018.00p 1,019.28p 1,000.00p 1,012.00p 21181
25/02/2019 1,020.00p 1,020.00p 1,004.00p 1,004.00p 171
22/02/2019 1,000.00p 1,010.48p 1,000.00p 1,006.00p 8231
21/02/2019 1,006.00p 1,010.00p 991.00p 1,000.00p 14474
20/02/2019 1,016.00p 1,020.00p 993.00p 1,002.00p 26591
19/02/2019 1,008.00p 1,030.00p 1,000.00p 1,000.00p 14885
18/02/2019 1,020.00p 1,024.00p 1,006.00p 1,024.00p 14767
15/02/2019 1,010.00p 1,010.00p 997.00p 1,000.00p 17936
14/02/2019 990.00p 1,011.50p 990.00p 1,000.00p 327331
13/02/2019 960.00p 1,035.86p 960.00p 998.00p 42815
12/02/2019 935.00p 988.00p 935.00p 971.00p 13792
11/02/2019 935.00p 959.00p 910.00p 945.00p 10805
08/02/2019 931.00p 950.00p 908.00p 943.00p 23780
07/02/2019 900.00p 955.40p 900.00p 946.00p 16075
06/02/2019 920.00p 950.00p 920.00p 942.00p 17744
05/02/2019 935.00p 954.76p 935.00p 943.00p 13689
04/02/2019 920.00p 935.00p 920.00p 935.00p 9659
01/02/2019 930.00p 930.00p 881.00p 927.00p 4926
31/01/2019 900.00p 911.00p 899.00p 899.00p 27871
30/01/2019 900.00p 916.00p 900.00p 912.00p 5612
29/01/2019 895.00p 927.00p 895.00p 910.00p 7085
28/01/2019 870.00p 921.00p 870.00p 907.00p 6004
25/01/2019 870.00p 909.00p 870.00p 895.00p 4975
24/01/2019 850.00p 886.00p 850.00p 879.00p 16873
23/01/2019 850.00p 894.00p 850.00p 880.00p 3228
22/01/2019 880.00p 892.00p 866.00p 866.00p 5375
21/01/2019 891.00p 906.00p 877.01p 890.00p 12533
18/01/2019 889.00p 896.00p 854.54p 887.00p 9260
17/01/2019 894.00p 894.00p 869.00p 876.00p 12621
16/01/2019 871.00p 878.00p 852.18p 875.00p 5423
15/01/2019 895.00p 900.00p 871.00p 881.00p 5307
14/01/2019 930.00p 930.00p 880.00p 882.00p 10351
11/01/2019 947.00p 950.00p 916.00p 919.00p 14282
10/01/2019 921.00p 930.00p 917.00p 921.00p 22523
09/01/2019 880.00p 930.00p 880.00p 903.00p 25829
08/01/2019 890.00p 905.00p 886.00p 897.00p 2916
07/01/2019 888.00p 906.00p 875.00p 899.00p 2599
04/01/2019 859.00p 907.00p 859.00p 881.00p 9132
03/01/2019 892.00p 906.00p 879.00p 885.00p 13969
02/01/2019 910.00p 910.00p 881.00p 889.00p 19758
31/12/2018 900.00p 910.00p 854.00p 910.00p 10868
28/12/2018 880.00p 887.00p 845.00p 887.00p 22831
27/12/2018 880.00p 887.00p 839.00p 853.00p 13702
24/12/2018 875.00p 893.96p 866.00p 874.00p 3315
21/12/2018 868.00p 890.00p 863.00p 885.00p 31743
20/12/2018 863.00p 886.00p 863.00p 879.00p 11719
19/12/2018 894.00p 905.00p 854.00p 869.00p 28246
18/12/2018 889.00p 897.00p 879.00p 897.00p 22529
17/12/2018 889.00p 908.00p 882.00p 882.00p 36905
14/12/2018 900.00p 918.00p 873.45p 888.00p 15087
13/12/2018 850.00p 888.00p 850.00p 879.00p 25343
12/12/2018 863.00p 876.00p 857.00p 869.00p 26651
11/12/2018 910.00p 910.00p 864.00p 865.00p 13521
10/12/2018 911.00p 914.71p 872.00p 881.00p 13283
07/12/2018 885.00p 913.00p 885.00p 908.00p 14040
06/12/2018 920.00p 920.00p 880.00p 880.00p 26035
05/12/2018 935.00p 939.02p 910.00p 910.00p 18798
04/12/2018 925.00p 944.02p 918.00p 923.00p 22515
03/12/2018 947.00p 951.30p 926.00p 937.00p 27263
30/11/2018 842.00p 988.00p 842.00p 946.00p 781039
29/11/2018 900.00p 900.00p 878.00p 882.00p 54876
28/11/2018 870.00p 899.00p 863.00p 885.00p 55185
27/11/2018 850.00p 877.00p 831.00p 875.00p 25257
26/11/2018 840.00p 865.00p 829.00p 855.00p 36442
23/11/2018 825.00p 860.93p 815.00p 849.00p 20476
22/11/2018 838.00p 842.00p 817.00p 842.00p 20772
21/11/2018 820.00p 845.00p 820.00p 844.00p 45210
20/11/2018 878.00p 878.00p 813.00p 851.00p 65415
19/11/2018 901.00p 903.00p 870.00p 885.00p 52937
16/11/2018 914.00p 917.00p 872.00p 900.00p 43993
15/11/2018 912.00p 940.00p 912.00p 940.00p 21221
14/11/2018 944.00p 944.00p 909.00p 935.00p 64784
13/11/2018 988.00p 1,026.46p 950.00p 950.00p 16178
12/11/2018 974.00p 1,000.28p 974.00p 984.00p 12186
09/11/2018 991.00p 1,020.00p 978.00p 1,014.00p 36853
08/11/2018 1,016.00p 1,042.00p 978.00p 1,020.00p 19434
07/11/2018 970.00p 1,014.00p 970.00p 1,000.00p 9103
06/11/2018 997.00p 1,006.00p 979.00p 1,000.00p 492329
05/11/2018 972.00p 1,018.00p 972.00p 1,000.00p 8330
02/11/2018 998.00p 1,014.00p 955.00p 1,000.00p 16699
01/11/2018 974.00p 996.00p 944.00p 962.00p 4931
31/10/2018 920.00p 973.00p 920.00p 940.00p 16971
30/10/2018 928.00p 953.00p 925.00p 944.00p 7081
29/10/2018 957.00p 957.00p 929.00p 935.00p 9744
26/10/2018 941.00p 950.00p 919.00p 934.00p 6155
25/10/2018 931.00p 941.00p 907.00p 934.00p 13039
24/10/2018 960.00p 960.00p 934.00p 942.00p 15579
23/10/2018 923.00p 941.00p 908.05p 936.00p 23998
22/10/2018 935.00p 943.00p 925.00p 930.00p 13416
19/10/2018 940.00p 963.49p 940.00p 950.00p 12937
18/10/2018 984.00p 986.00p 949.00p 978.00p 5784
17/10/2018 970.00p 992.00p 940.00p 990.00p 21223
16/10/2018 920.00p 993.00p 920.00p 993.00p 19751
15/10/2018 947.00p 959.22p 916.00p 918.00p 16232
12/10/2018 932.00p 946.84p 912.00p 920.00p 21452
11/10/2018 970.00p 977.75p 908.00p 910.00p 28460
10/10/2018 1,026.00p 1,026.00p 980.00p 980.00p 19909
09/10/2018 970.00p 1,022.00p 970.00p 1,022.00p 6778
08/10/2018 993.00p 1,004.00p 992.00p 996.00p 25636
05/10/2018 1,020.00p 1,020.00p 998.00p 1,000.00p 7325
04/10/2018 1,006.00p 1,012.00p 982.00p 1,000.00p 11218
03/10/2018 1,020.00p 1,020.00p 995.00p 1,002.00p 11240
02/10/2018 998.00p 1,016.00p 992.00p 1,010.00p 10713
01/10/2018 1,008.00p 1,008.00p 966.30p 1,000.00p 6855
28/09/2018 1,008.00p 1,008.00p 976.00p 991.00p 40963
27/09/2018 950.00p 993.00p 950.00p 987.00p 14083
26/09/2018 972.00p 993.00p 965.00p 987.00p 10259
25/09/2018 993.00p 999.00p 971.65p 993.00p 8246
24/09/2018 990.00p 1,002.00p 980.00p 990.00p 11968
21/09/2018 998.00p 1,004.00p 972.95p 990.00p 53494
20/09/2018 998.00p 998.00p 975.00p 992.00p 8195
19/09/2018 988.00p 993.00p 976.00p 987.00p 7802
18/09/2018 978.00p 991.00p 973.00p 980.00p 9653
17/09/2018 997.00p 997.00p 969.00p 984.00p 5730
14/09/2018 979.00p 988.00p 979.00p 984.00p 9496
13/09/2018 972.00p 998.00p 956.00p 982.00p 6105
12/09/2018 979.00p 995.00p 963.00p 990.00p 12298
11/09/2018 937.00p 999.00p 937.00p 989.00p 14097
10/09/2018 987.00p 987.00p 941.00p 941.00p 12785
07/09/2018 940.00p 990.00p 940.00p 990.00p 11555
06/09/2018 974.00p 977.60p 951.00p 972.00p 10798
05/09/2018 944.00p 970.00p 940.00p 970.00p 47287
04/09/2018 963.00p 978.00p 940.00p 940.00p 17703
03/09/2018 969.00p 969.00p 943.00p 952.00p 25092
31/08/2018 963.00p 986.00p 957.00p 969.00p 11988
30/08/2018 979.00p 995.78p 951.00p 951.00p 8956
29/08/2018 984.00p 984.00p 956.00p 972.00p 11873
28/08/2018 1,010.00p 1,010.00p 973.00p 985.00p 25773
24/08/2018 1,010.00p 1,010.00p 974.00p 996.00p 5157
23/08/2018 985.00p 1,006.60p 964.00p 969.00p 11285
22/08/2018 961.00p 1,014.00p 961.00p 984.00p 15255
21/08/2018 998.00p 1,010.00p 962.00p 1,008.00p 13277
20/08/2018 951.00p 991.00p 951.00p 962.00p 22955
17/08/2018 962.00p 980.56p 957.00p 977.00p 13008
16/08/2018 966.00p 994.00p 960.00p 985.00p 10562
15/08/2018 991.00p 1,002.00p 968.00p 988.00p 48953
14/08/2018 1,018.00p 1,022.00p 960.00p 976.00p 21907
13/08/2018 993.00p 1,026.00p 971.40p 1,026.00p 15217
10/08/2018 993.00p 995.00p 975.00p 988.00p 9228
09/08/2018 969.00p 988.00p 956.00p 988.00p 38708
08/08/2018 966.00p 977.00p 950.00p 971.00p 16808
07/08/2018 968.00p 987.00p 964.00p 971.00p 10342
06/08/2018 983.00p 999.00p 966.00p 984.00p 14660
03/08/2018 972.00p 989.00p 965.00p 982.00p 22850
02/08/2018 987.00p 987.00p 941.00p 969.00p 34540
01/08/2018 956.00p 988.00p 946.00p 988.00p 7365

*Close Price adjusted for both dividends and splits