Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/07/2018 930.00p 964.00p 930.00p 954.00p 15509
30/07/2018 986.00p 986.00p 950.00p 956.00p 14982
27/07/2018 950.00p 981.50p 945.00p 968.00p 29587
26/07/2018 993.00p 993.00p 957.00p 960.00p 40351
25/07/2018 1,000.00p 1,000.00p 960.00p 961.00p 19598
24/07/2018 970.00p 974.00p 950.60p 971.00p 40195
23/07/2018 1,018.00p 1,018.00p 974.00p 978.00p 12265
20/07/2018 988.00p 1,018.00p 979.00p 996.00p 20703
19/07/2018 938.00p 973.96p 938.00p 971.00p 11693
18/07/2018 974.00p 983.50p 943.00p 958.00p 26654
17/07/2018 967.00p 985.40p 955.00p 964.00p 23807
16/07/2018 978.00p 990.25p 952.00p 960.00p 36549
13/07/2018 979.00p 980.00p 957.00p 962.00p 16812
12/07/2018 1,026.00p 1,026.00p 956.00p 963.00p 15692
11/07/2018 1,000.00p 1,008.00p 984.00p 999.00p 51267
10/07/2018 984.00p 1,020.00p 974.38p 1,010.00p 23969
09/07/2018 1,012.00p 1,026.00p 971.00p 985.00p 29668
06/07/2018 1,000.00p 1,018.00p 984.00p 1,010.00p 26274
05/07/2018 1,016.00p 1,016.00p 994.00p 1,004.00p 11904
04/07/2018 1,020.00p 1,020.00p 974.00p 1,008.00p 27768
03/07/2018 1,010.00p 1,012.00p 996.00p 1,010.00p 22607
02/07/2018 1,010.00p 1,010.00p 994.00p 1,000.00p 39736
29/06/2018 1,014.00p 1,018.00p 988.00p 1,000.00p 38175
28/06/2018 1,026.00p 1,050.00p 996.00p 1,016.00p 30809
27/06/2018 1,042.00p 1,060.00p 1,030.00p 1,040.00p 21408
26/06/2018 1,008.00p 1,050.00p 1,008.00p 1,050.00p 17651
25/06/2018 1,054.00p 1,054.00p 1,024.00p 1,030.00p 22620
22/06/2018 1,022.00p 1,048.00p 1,022.00p 1,030.00p 25903
21/06/2018 1,048.00p 1,056.00p 1,033.67p 1,040.00p 47871
20/06/2018 1,064.00p 1,080.00p 973.00p 1,036.00p 74698
19/06/2018 1,104.00p 1,104.00p 1,038.00p 1,050.00p 43374
18/06/2018 1,070.00p 1,116.00p 1,070.00p 1,096.00p 41351
15/06/2018 1,066.00p 1,092.00p 1,060.00p 1,074.00p 95070
14/06/2018 1,050.00p 1,078.00p 1,032.00p 1,064.00p 141379
13/06/2018 1,006.00p 1,042.68p 1,000.90p 1,016.00p 56846
12/06/2018 930.00p 1,018.00p 917.50p 1,002.00p 92835
11/06/2018 904.00p 917.00p 895.00p 915.00p 17187
08/06/2018 924.00p 924.00p 891.00p 912.00p 19897
07/06/2018 920.00p 921.00p 890.00p 912.00p 15745
06/06/2018 933.00p 948.00p 902.00p 905.00p 37479
05/06/2018 918.00p 919.00p 902.00p 912.00p 28906
04/06/2018 887.00p 923.63p 887.00p 908.00p 10138
01/06/2018 886.00p 915.00p 886.00p 891.00p 8939
31/05/2018 939.00p 939.00p 901.00p 917.00p 19949
30/05/2018 911.00p 918.00p 896.00p 915.00p 16391
29/05/2018 929.00p 930.00p 886.00p 895.00p 33764
25/05/2018 941.00p 955.00p 915.00p 920.00p 10189
24/05/2018 919.00p 946.00p 912.00p 933.00p 9921
23/05/2018 897.00p 923.56p 887.75p 912.00p 18160
22/05/2018 952.00p 955.00p 901.00p 901.00p 14448
21/05/2018 965.00p 965.00p 923.00p 958.00p 19195
18/05/2018 956.00p 965.00p 935.00p 956.00p 10817
17/05/2018 962.00p 962.00p 920.00p 920.00p 15858
16/05/2018 959.00p 961.00p 947.00p 956.00p 12467
15/05/2018 944.00p 958.00p 933.00p 954.00p 12483
14/05/2018 960.00p 960.00p 926.00p 941.00p 27666
11/05/2018 919.00p 960.00p 913.00p 948.00p 17888
10/05/2018 939.00p 939.00p 910.00p 917.00p 17818
09/05/2018 923.00p 942.00p 910.20p 927.00p 17780
08/05/2018 941.00p 956.00p 933.00p 939.00p 7841
04/05/2018 943.00p 944.00p 913.63p 921.00p 23085
03/05/2018 937.00p 945.00p 921.00p 939.00p 9506
02/05/2018 915.00p 948.00p 909.89p 942.00p 70280
01/05/2018 909.00p 932.00p 894.25p 927.00p 37438
30/04/2018 930.00p 930.00p 896.00p 906.00p 26380
27/04/2018 920.00p 920.00p 889.00p 903.00p 30243
26/04/2018 904.00p 907.00p 882.35p 897.00p 12875
25/04/2018 930.00p 930.00p 898.00p 901.00p 16373
24/04/2018 970.00p 970.00p 903.88p 918.00p 21867
23/04/2018 969.00p 969.00p 927.00p 943.00p 30421
20/04/2018 978.00p 978.00p 927.00p 927.00p 30156
19/04/2018 967.00p 967.00p 935.00p 936.00p 21705
18/04/2018 958.00p 964.00p 945.00p 945.00p 40899
17/04/2018 960.00p 974.00p 940.00p 955.00p 31864
16/04/2018 984.00p 1,000.00p 940.00p 973.00p 61300
13/04/2018 948.00p 986.00p 930.00p 976.00p 94950
12/04/2018 884.00p 981.75p 872.30p 940.00p 119690
11/04/2018 826.00p 895.00p 800.20p 871.00p 79944

*Close Price adjusted for both dividends and splits