Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2012 1,358.00p 1,358.00p 1,220.00p 1,305.00p 591623
10/09/2012 1,388.00p 1,393.10p 1,362.00p 1,365.00p 68572
07/09/2012 1,371.00p 1,395.00p 1,371.00p 1,387.00p 57228
06/09/2012 1,368.00p 1,375.00p 1,347.50p 1,368.00p 67125
05/09/2012 1,345.00p 1,351.00p 1,330.00p 1,351.00p 86062
04/09/2012 1,335.00p 1,340.00p 1,311.14p 1,339.00p 30605
03/09/2012 1,318.00p 1,340.00p 1,317.40p 1,330.00p 29494
31/08/2012 1,300.00p 1,316.00p 1,300.00p 1,309.00p 14137
30/08/2012 1,313.00p 1,327.00p 1,301.00p 1,304.00p 41833
29/08/2012 1,301.00p 1,325.00p 1,300.64p 1,319.00p 37057
28/08/2012 1,296.00p 1,330.90p 1,294.11p 1,306.00p 31354
24/08/2012 1,350.00p 1,350.00p 1,300.00p 1,318.00p 25917
23/08/2012 1,304.00p 1,326.00p 1,295.00p 1,326.00p 116398
22/08/2012 1,310.00p 1,311.80p 1,285.00p 1,293.00p 47098
21/08/2012 1,311.00p 1,341.00p 1,301.00p 1,317.00p 40107
20/08/2012 1,309.00p 1,318.00p 1,298.00p 1,299.00p 77067
17/08/2012 1,289.00p 1,298.00p 1,281.00p 1,298.00p 20554
16/08/2012 1,298.00p 1,298.00p 1,276.00p 1,276.00p 24773
15/08/2012 1,268.00p 1,300.50p 1,268.00p 1,289.00p 43254
14/08/2012 1,275.00p 1,280.00p 1,253.03p 1,277.00p 24058
13/08/2012 1,268.00p 1,273.00p 1,258.00p 1,270.00p 57228
10/08/2012 1,257.00p 1,275.00p 1,243.00p 1,262.00p 31003
09/08/2012 1,258.00p 1,265.00p 1,230.91p 1,252.00p 37008
08/08/2012 1,267.00p 1,275.00p 1,234.00p 1,251.00p 26257
07/08/2012 1,273.00p 1,276.00p 1,264.00p 1,264.00p 31866
06/08/2012 1,253.00p 1,274.00p 1,253.00p 1,274.00p 81421
03/08/2012 1,257.00p 1,260.00p 1,246.00p 1,250.00p 94158
02/08/2012 1,255.00p 1,276.00p 1,247.00p 1,260.00p 330166
01/08/2012 1,250.00p 1,255.00p 1,250.00p 1,255.00p 25806
31/07/2012 1,250.00p 1,255.00p 1,250.00p 1,254.00p 33009
30/07/2012 1,250.00p 1,260.00p 1,250.00p 1,255.00p 45617
27/07/2012 1,259.00p 1,265.00p 1,249.47p 1,250.00p 97332
26/07/2012 1,227.00p 1,260.00p 1,226.75p 1,259.00p 226434
25/07/2012 1,248.00p 1,254.23p 1,205.00p 1,231.00p 75257
24/07/2012 1,245.00p 1,265.00p 1,245.00p 1,254.00p 55434
23/07/2012 1,247.00p 1,260.00p 1,245.00p 1,245.00p 67427
20/07/2012 1,245.00p 1,259.00p 1,242.63p 1,255.00p 62518
19/07/2012 1,205.00p 1,243.00p 1,198.00p 1,243.00p 100990
18/07/2012 1,195.00p 1,213.00p 1,190.00p 1,200.00p 82571
17/07/2012 1,231.00p 1,240.00p 1,207.00p 1,207.00p 39306
16/07/2012 1,249.00p 1,253.20p 1,230.00p 1,235.00p 49827
13/07/2012 1,270.00p 1,270.00p 1,246.00p 1,252.00p 53980
12/07/2012 1,281.00p 1,294.84p 1,260.00p 1,263.00p 31445
11/07/2012 1,305.00p 1,305.00p 1,274.00p 1,292.00p 60425
10/07/2012 1,284.00p 1,315.92p 1,281.00p 1,305.00p 56861
09/07/2012 1,290.00p 1,296.63p 1,277.00p 1,286.00p 78824
06/07/2012 1,291.00p 1,300.00p 1,288.01p 1,295.00p 32287
05/07/2012 1,305.00p 1,310.00p 1,290.00p 1,300.00p 22440
04/07/2012 1,291.00p 1,314.00p 1,280.00p 1,310.00p 28629
03/07/2012 1,287.00p 1,305.00p 1,286.00p 1,298.00p 92967
02/07/2012 1,224.00p 1,299.00p 1,215.00p 1,291.00p 80399
29/06/2012 1,228.00p 1,239.00p 1,216.00p 1,227.00p 179628
28/06/2012 1,220.00p 1,225.00p 1,216.00p 1,220.00p 76356
27/06/2012 1,212.00p 1,230.00p 1,212.00p 1,223.00p 122732
26/06/2012 1,211.00p 1,220.00p 1,210.00p 1,216.00p 47602
25/06/2012 1,242.00p 1,242.00p 1,211.00p 1,211.00p 44182
22/06/2012 1,262.00p 1,268.00p 1,233.00p 1,237.00p 51672
21/06/2012 1,240.00p 1,275.00p 1,226.00p 1,275.00p 50170
20/06/2012 1,213.00p 1,240.00p 1,196.93p 1,240.00p 34164
19/06/2012 1,200.00p 1,227.00p 1,186.00p 1,220.00p 45949
18/06/2012 1,214.00p 1,223.00p 1,188.00p 1,188.00p 37384
15/06/2012 1,200.00p 1,219.73p 1,192.00p 1,219.00p 211770
14/06/2012 1,178.00p 1,200.00p 1,175.00p 1,195.00p 48391
13/06/2012 1,145.00p 1,200.00p 1,145.00p 1,188.00p 64817
12/06/2012 1,230.00p 1,254.82p 1,147.00p 1,149.00p 82449
11/06/2012 1,210.00p 1,238.00p 1,208.00p 1,208.00p 121539
08/06/2012 1,185.00p 1,205.00p 1,185.00p 1,205.00p 43902
07/06/2012 1,157.00p 1,204.00p 1,157.00p 1,201.00p 141499
06/06/2012 1,139.00p 1,167.11p 1,139.00p 1,160.00p 31551
01/06/2012 1,156.00p 1,163.00p 1,116.00p 1,135.00p 56608
31/05/2012 1,165.00p 1,179.00p 1,152.00p 1,155.00p 25975
30/05/2012 1,178.00p 1,178.00p 1,154.00p 1,170.00p 37087
29/05/2012 1,160.00p 1,192.00p 1,160.00p 1,192.00p 36317
28/05/2012 1,128.00p 1,158.00p 1,121.00p 1,158.00p 29940
25/05/2012 1,120.00p 1,146.00p 1,113.00p 1,120.00p 59891
24/05/2012 1,126.00p 1,132.00p 1,115.00p 1,120.00p 16697
23/05/2012 1,102.00p 1,122.00p 1,100.00p 1,118.00p 48264
22/05/2012 1,097.00p 1,119.00p 1,097.00p 1,115.00p 87472
21/05/2012 1,120.00p 1,120.00p 1,094.00p 1,096.00p 48775
18/05/2012 1,110.00p 1,135.00p 1,100.54p 1,110.00p 72558
17/05/2012 1,144.00p 1,145.00p 1,111.00p 1,120.00p 30160
16/05/2012 1,142.00p 1,144.00p 1,130.00p 1,130.00p 54177
15/05/2012 1,152.00p 1,153.00p 1,135.00p 1,151.00p 87007
14/05/2012 1,161.00p 1,163.00p 1,145.00p 1,145.00p 59973
11/05/2012 1,160.00p 1,171.00p 1,160.00p 1,171.00p 88915
10/05/2012 1,126.00p 1,170.00p 1,118.00p 1,165.00p 59037
09/05/2012 1,130.00p 1,130.00p 1,081.00p 1,118.00p 97780
08/05/2012 1,200.00p 1,205.43p 1,115.00p 1,127.00p 125509
04/05/2012 1,218.00p 1,218.00p 1,178.00p 1,191.00p 49352
03/05/2012 1,228.00p 1,230.00p 1,204.00p 1,218.00p 43823
02/05/2012 1,230.00p 1,230.00p 1,221.00p 1,225.00p 118546
01/05/2012 1,220.00p 1,230.00p 1,220.00p 1,225.00p 18843
30/04/2012 1,234.00p 1,247.33p 1,224.00p 1,224.00p 18264
27/04/2012 1,232.00p 1,251.00p 1,218.00p 1,230.00p 68483
26/04/2012 1,216.00p 1,252.00p 1,216.00p 1,248.00p 49373
25/04/2012 1,254.00p 1,265.00p 1,216.00p 1,219.00p 68295
24/04/2012 1,234.00p 1,269.87p 1,234.00p 1,248.00p 59485
23/04/2012 1,271.00p 1,283.93p 1,230.00p 1,240.00p 35348
20/04/2012 1,264.00p 1,285.00p 1,250.00p 1,285.00p 38514
19/04/2012 1,279.00p 1,285.93p 1,267.50p 1,275.00p 48913
18/04/2012 1,229.00p 1,290.00p 1,222.87p 1,280.00p 157097
17/04/2012 1,219.00p 1,228.00p 1,196.00p 1,228.00p 46387
16/04/2012 1,198.00p 1,213.00p 1,175.52p 1,211.00p 56836
13/04/2012 1,161.00p 1,206.00p 1,161.00p 1,197.00p 81356
12/04/2012 1,155.00p 1,174.00p 1,147.75p 1,166.00p 63050
11/04/2012 1,140.00p 1,158.00p 1,140.00p 1,155.00p 78846
10/04/2012 1,155.00p 1,160.25p 1,133.33p 1,142.00p 39329
05/04/2012 1,162.00p 1,173.56p 1,145.37p 1,163.00p 20382
04/04/2012 1,185.00p 1,195.00p 1,158.00p 1,158.00p 36023
03/04/2012 1,194.00p 1,204.00p 1,185.00p 1,185.00p 169268
02/04/2012 1,209.00p 1,212.00p 1,180.00p 1,186.00p 71159
30/03/2012 1,214.00p 1,222.12p 1,189.25p 1,215.00p 171990
29/03/2012 1,218.00p 1,220.63p 1,210.00p 1,216.00p 64868
28/03/2012 1,215.00p 1,227.00p 1,206.00p 1,220.00p 46079
27/03/2012 1,195.00p 1,245.00p 1,180.00p 1,220.00p 151461
26/03/2012 1,185.00p 1,200.00p 1,170.00p 1,184.00p 75975
23/03/2012 1,230.00p 1,230.00p 1,176.00p 1,186.00p 96095
22/03/2012 1,235.00p 1,245.00p 1,223.00p 1,224.00p 77832
21/03/2012 1,231.00p 1,254.00p 1,229.00p 1,238.00p 115783
20/03/2012 1,235.00p 1,257.00p 1,226.87p 1,235.00p 107424
19/03/2012 1,256.00p 1,268.00p 1,230.24p 1,240.00p 244563
16/03/2012 1,223.00p 1,262.00p 1,194.24p 1,262.00p 209114
15/03/2012 1,232.00p 1,257.50p 1,210.00p 1,228.00p 320775
14/03/2012 1,220.00p 1,245.00p 1,206.00p 1,238.00p 172608
13/03/2012 1,200.00p 1,216.00p 1,190.00p 1,210.00p 105447
12/03/2012 1,172.00p 1,195.00p 1,169.50p 1,195.00p 71854
09/03/2012 1,148.00p 1,189.00p 1,148.00p 1,167.00p 65338
08/03/2012 1,163.00p 1,167.00p 1,148.00p 1,156.00p 45720
07/03/2012 1,150.00p 1,165.00p 1,150.00p 1,156.00p 34150
06/03/2012 1,139.00p 1,145.00p 1,120.62p 1,145.00p 114915
05/03/2012 1,167.00p 1,167.00p 1,135.00p 1,144.00p 31720
02/03/2012 1,164.00p 1,180.00p 1,150.00p 1,157.00p 43626
01/03/2012 1,180.00p 1,187.50p 1,163.00p 1,174.00p 61716
29/02/2012 1,145.00p 1,165.00p 1,145.00p 1,165.00p 26660
28/02/2012 1,153.00p 1,160.00p 1,126.50p 1,141.00p 245710
27/02/2012 1,173.00p 1,173.00p 1,125.00p 1,137.00p 61785
24/02/2012 1,185.00p 1,198.00p 1,133.00p 1,170.00p 71813
23/02/2012 1,158.00p 1,175.00p 1,148.67p 1,175.00p 69960
22/02/2012 1,132.00p 1,162.13p 1,132.00p 1,152.00p 136478
21/02/2012 1,089.00p 1,159.75p 1,089.00p 1,135.00p 65258
20/02/2012 1,094.00p 1,108.00p 1,075.37p 1,102.00p 31096
17/02/2012 1,085.00p 1,090.00p 1,076.00p 1,090.00p 42189
16/02/2012 1,073.00p 1,095.32p 1,057.37p 1,087.00p 33124
15/02/2012 1,086.00p 1,102.00p 1,079.00p 1,098.00p 48494
14/02/2012 1,108.00p 1,119.00p 1,053.31p 1,076.00p 124232
13/02/2012 1,087.00p 1,108.00p 1,087.00p 1,102.00p 95198
10/02/2012 1,091.00p 1,102.89p 1,082.00p 1,096.00p 149107
09/02/2012 1,025.00p 1,100.00p 1,015.00p 1,100.00p 188134
08/02/2012 1,045.00p 1,060.00p 1,017.00p 1,023.00p 107055
07/02/2012 1,076.00p 1,106.00p 1,045.00p 1,045.00p 196937
06/02/2012 980.00p 1,083.00p 980.00p 1,083.00p 76454
03/02/2012 941.00p 995.00p 940.00p 995.00p 131900
02/02/2012 929.50p 950.00p 922.50p 948.50p 88380
01/02/2012 913.00p 927.00p 912.50p 927.00p 75146
31/01/2012 910.00p 922.50p 910.00p 910.00p 39089
30/01/2012 927.50p 927.50p 900.50p 905.50p 58845
27/01/2012 920.50p 929.88p 905.00p 911.50p 46485
26/01/2012 912.50p 923.88p 912.50p 916.50p 24449
25/01/2012 907.50p 922.00p 907.50p 910.00p 45183
24/01/2012 919.00p 920.50p 905.00p 906.50p 67937
23/01/2012 934.00p 934.00p 920.00p 920.00p 64371
20/01/2012 932.50p 934.50p 922.00p 922.00p 173294
19/01/2012 926.00p 947.05p 923.43p 934.00p 102608
18/01/2012 915.00p 930.50p 907.82p 928.00p 101527
17/01/2012 915.00p 919.00p 905.54p 918.00p 32905
16/01/2012 926.00p 926.00p 915.00p 918.50p 15358
13/01/2012 927.00p 938.69p 916.37p 920.00p 100896
12/01/2012 946.00p 946.00p 903.33p 915.00p 85129
11/01/2012 935.00p 948.97p 935.00p 940.00p 27799
10/01/2012 962.50p 969.41p 926.07p 937.00p 99449
09/01/2012 971.00p 986.04p 960.00p 966.00p 38624
06/01/2012 986.50p 989.08p 970.00p 978.50p 30559
05/01/2012 994.00p 994.00p 971.58p 978.50p 40846
04/01/2012 994.50p 1,000.50p 985.50p 993.00p 72886
03/01/2012 951.50p 990.00p 951.00p 990.00p 99553
30/12/2011 955.00p 957.09p 950.00p 950.00p 8076
29/12/2011 954.00p 960.28p 942.00p 951.00p 22194
28/12/2011 968.50p 968.50p 946.00p 951.00p 24649
23/12/2011 978.00p 978.00p 967.50p 975.50p 3681
22/12/2011 950.00p 971.92p 950.00p 965.00p 38602
21/12/2011 950.00p 960.00p 940.00p 954.00p 42268
20/12/2011 955.00p 964.72p 950.50p 955.00p 37053
19/12/2011 957.00p 973.50p 950.40p 955.00p 60923
16/12/2011 987.00p 994.50p 951.50p 951.50p 112189
15/12/2011 977.00p 992.98p 969.00p 992.00p 51263
14/12/2011 989.00p 994.00p 980.00p 987.50p 27968
13/12/2011 989.50p 1,000.00p 989.00p 990.00p 23526
12/12/2011 990.00p 1,012.00p 990.00p 993.00p 99505
09/12/2011 993.00p 1,014.00p 975.00p 1,006.00p 231150
08/12/2011 996.50p 1,000.00p 984.90p 987.00p 210372
07/12/2011 1,000.00p 1,022.00p 975.00p 975.00p 124017
06/12/2011 988.50p 999.50p 984.00p 997.00p 23585
05/12/2011 1,010.00p 1,016.88p 977.00p 990.00p 26328
02/12/2011 984.50p 1,039.00p 984.50p 1,010.00p 62071
01/12/2011 983.50p 995.00p 979.00p 981.00p 27540
30/11/2011 990.50p 998.74p 966.50p 974.00p 113492
29/11/2011 949.50p 1,006.00p 930.50p 999.00p 72122
28/11/2011 936.50p 946.00p 924.00p 946.00p 90902
25/11/2011 932.50p 932.50p 909.61p 915.00p 52161
24/11/2011 927.00p 932.35p 913.50p 927.00p 48293

*Close Price adjusted for both dividends and splits