Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2010 510.00p 510.00p 500.00p 507.50p 7999
30/09/2010 505.00p 505.00p 497.08p 502.50p 97504
29/09/2010 490.00p 505.00p 490.00p 499.50p 46839
28/09/2010 483.50p 501.50p 483.00p 500.00p 70676
27/09/2010 473.50p 483.50p 473.50p 480.00p 20875
24/09/2010 455.25p 470.00p 455.25p 470.00p 29596
23/09/2010 453.50p 466.75p 451.75p 465.00p 28817
22/09/2010 445.00p 468.50p 445.00p 461.00p 23650
21/09/2010 440.00p 440.00p 437.55p 439.25p 6432
20/09/2010 431.00p 440.00p 428.31p 436.00p 12068
17/09/2010 428.00p 435.00p 428.00p 429.00p 13346
16/09/2010 435.00p 438.00p 428.00p 435.00p 9975
15/09/2010 435.00p 437.00p 431.00p 434.00p 2705
14/09/2010 375.00p 439.06p 375.00p 431.00p 221854
13/09/2010 369.00p 370.00p 367.50p 367.50p 5637
10/09/2010 363.75p 367.00p 358.50p 361.25p 4781
09/09/2010 358.25p 366.90p 358.25p 358.50p 4417
08/09/2010 358.25p 370.00p 353.00p 359.50p 27702
07/09/2010 360.00p 369.00p 358.00p 358.00p 5697
06/09/2010 360.00p 369.00p 357.50p 364.50p 18322
03/09/2010 365.00p 365.00p 353.94p 360.00p 3117
02/09/2010 359.50p 365.00p 355.00p 365.00p 105356
01/09/2010 360.00p 360.25p 355.00p 360.25p 48023
31/08/2010 350.00p 360.00p 348.25p 360.00p 11258
27/08/2010 350.00p 350.00p 342.21p 350.00p 5325
26/08/2010 350.00p 350.50p 350.00p 350.50p 2000
25/08/2010 344.25p 350.00p 341.88p 350.00p 10096
24/08/2010 349.75p 350.00p 343.00p 350.00p 7827
23/08/2010 343.25p 347.75p 342.25p 347.75p 41157
20/08/2010 338.00p 347.50p 338.00p 347.50p 12900
19/08/2010 330.25p 336.00p 327.00p 335.75p 18379
18/08/2010 335.50p 337.00p 331.50p 335.00p 5244
17/08/2010 338.00p 345.00p 338.00p 344.00p 10781
16/08/2010 343.00p 349.27p 342.10p 348.00p 6059
13/08/2010 346.00p 349.26p 342.75p 342.75p 1417
12/08/2010 344.00p 349.60p 341.00p 346.00p 4490
11/08/2010 340.00p 344.00p 339.68p 344.00p 191387
10/08/2010 338.00p 348.00p 334.65p 340.00p 9762
09/08/2010 338.00p 342.50p 338.00p 342.50p 3792
06/08/2010 340.00p 349.25p 338.00p 338.00p 12090
05/08/2010 345.00p 352.60p 340.50p 340.50p 15286
04/08/2010 345.00p 350.00p 345.00p 347.50p 5517
03/08/2010 335.00p 342.50p 330.00p 342.50p 222600
02/08/2010 332.00p 332.00p 327.50p 330.00p 200140
30/07/2010 325.00p 330.00p 325.00p 330.00p 5500
29/07/2010 325.00p 325.00p 320.00p 320.00p 3215
28/07/2010 330.00p 330.00p 316.25p 320.00p 12305
27/07/2010 330.00p 330.00p 325.00p 328.00p 5950
26/07/2010 334.75p 338.00p 326.80p 333.00p 225886
23/07/2010 337.00p 340.01p 336.40p 340.00p 8864
22/07/2010 335.25p 336.00p 333.50p 333.50p 31074
21/07/2010 337.00p 337.00p 333.00p 333.00p 13270
20/07/2010 327.00p 350.00p 321.85p 337.50p 47780
19/07/2010 328.00p 328.00p 321.60p 323.50p 443
16/07/2010 330.00p 330.00p 321.60p 325.00p 39640
15/07/2010 310.00p 328.50p 306.25p 325.00p 128668
14/07/2010 302.00p 309.50p 302.00p 306.50p 43629
13/07/2010 303.00p 303.00p 298.20p 301.50p 9369
12/07/2010 293.00p 300.00p 293.00p 298.75p 8202
09/07/2010 297.00p 300.00p 293.00p 300.00p 20395
08/07/2010 275.00p 298.00p 275.00p 290.50p 39072
07/07/2010 272.00p 275.00p 272.00p 275.00p 30235
06/07/2010 270.00p 274.00p 267.66p 272.50p 16233
05/07/2010 274.50p 274.50p 270.25p 270.25p 8043
02/07/2010 274.00p 275.00p 273.25p 275.00p 28097
01/07/2010 281.25p 283.00p 275.00p 279.50p 9235
30/06/2010 285.00p 288.00p 280.00p 280.00p 11984
29/06/2010 287.25p 294.23p 280.00p 285.50p 17709
28/06/2010 283.75p 285.56p 283.75p 284.50p 2230
25/06/2010 286.75p 286.90p 283.75p 283.75p 2441
24/06/2010 287.00p 287.00p 285.00p 285.00p 3244
23/06/2010 287.00p 287.00p 284.00p 285.75p 9571
22/06/2010 287.00p 287.00p 285.00p 286.50p 14757
21/06/2010 287.00p 290.64p 285.62p 286.00p 202469
18/06/2010 280.00p 295.00p 280.00p 283.50p 121476
17/06/2010 285.25p 290.00p 280.00p 281.50p 31357
16/06/2010 294.00p 294.75p 285.45p 288.75p 24106
15/06/2010 276.00p 298.00p 275.00p 290.00p 392144
14/06/2010 270.00p 270.00p 269.04p 270.00p 3900
11/06/2010 265.00p 265.00p 265.00p 265.00p 0
10/06/2010 262.00p 265.00p 262.00p 265.00p 3779
09/06/2010 266.00p 270.00p 262.00p 270.00p 5234
08/06/2010 262.00p 270.00p 262.00p 265.00p 3610
07/06/2010 265.00p 265.00p 263.50p 263.50p 2000
04/06/2010 259.00p 259.00p 258.50p 258.50p 0
03/06/2010 256.00p 259.00p 256.00p 259.00p 0
02/06/2010 255.00p 258.75p 255.00p 256.00p 7047
01/06/2010 259.00p 259.50p 259.00p 259.50p 50000
28/05/2010 260.00p 260.00p 259.00p 259.00p 20000
27/05/2010 260.00p 260.00p 255.55p 257.50p 90191
26/05/2010 267.00p 267.00p 264.00p 264.00p 222
25/05/2010 260.00p 265.00p 256.32p 265.00p 20846
24/05/2010 260.00p 270.00p 260.00p 270.00p 4543
21/05/2010 261.00p 268.00p 260.00p 263.50p 24338
20/05/2010 267.00p 270.00p 267.00p 270.00p 830
19/05/2010 260.00p 267.00p 260.00p 267.00p 11163
18/05/2010 268.50p 270.00p 262.50p 262.50p 4871
17/05/2010 260.00p 264.00p 260.00p 264.00p 2
14/05/2010 269.00p 269.00p 264.26p 265.50p 187587
13/05/2010 260.00p 266.00p 260.00p 262.00p 8898
12/05/2010 259.75p 259.75p 257.25p 257.25p 375
11/05/2010 262.00p 264.60p 257.92p 259.75p 5372
10/05/2010 265.00p 265.00p 258.00p 262.00p 12296
07/05/2010 273.00p 273.00p 263.05p 263.25p 6132
06/05/2010 276.00p 278.00p 274.44p 275.75p 77020
05/05/2010 278.00p 279.82p 276.00p 278.25p 6011
04/05/2010 281.00p 287.97p 278.00p 278.00p 16810
30/04/2010 281.00p 287.95p 281.00p 284.75p 981
29/04/2010 286.00p 286.00p 284.00p 286.00p 5702
28/04/2010 284.00p 285.98p 281.55p 285.00p 5835
27/04/2010 290.00p 291.75p 282.00p 282.00p 26331
26/04/2010 285.00p 290.00p 284.75p 287.50p 5559
23/04/2010 275.00p 284.80p 275.00p 283.00p 6249
22/04/2010 280.00p 283.00p 275.00p 280.50p 43343
21/04/2010 279.60p 279.60p 275.25p 277.50p 3788
20/04/2010 277.00p 277.00p 272.00p 272.50p 2461
19/04/2010 275.00p 275.00p 275.00p 275.00p 17705
16/04/2010 270.00p 274.75p 270.00p 271.50p 247
15/04/2010 270.00p 270.00p 270.00p 270.00p 46
14/04/2010 280.00p 280.00p 268.00p 268.00p 11257
13/04/2010 277.50p 279.60p 276.00p 276.00p 2870
12/04/2010 280.00p 280.00p 277.50p 277.50p 1523
09/04/2010 280.00p 280.00p 277.30p 279.00p 4576
08/04/2010 276.25p 281.50p 276.25p 277.25p 107397
07/04/2010 267.00p 273.32p 264.00p 265.00p 3310
06/04/2010 275.00p 275.00p 269.00p 271.25p 4597
01/04/2010 270.25p 275.00p 267.10p 275.00p 4480
31/03/2010 265.00p 275.00p 265.00p 269.00p 2335
30/03/2010 265.00p 265.50p 260.07p 265.50p 7192
29/03/2010 274.50p 274.50p 263.37p 270.00p 5997
26/03/2010 265.00p 273.90p 263.07p 269.00p 3818
25/03/2010 265.00p 270.00p 265.00p 267.50p 6622
24/03/2010 270.00p 270.00p 265.10p 270.00p 3553
23/03/2010 266.25p 270.00p 265.00p 265.00p 11964
22/03/2010 267.00p 270.00p 265.40p 267.00p 22074
19/03/2010 265.00p 270.00p 260.50p 265.00p 10591
18/03/2010 255.00p 263.00p 250.40p 260.00p 27890
17/03/2010 248.00p 253.25p 248.00p 253.00p 6530
16/03/2010 247.00p 255.00p 247.00p 255.00p 10591
15/03/2010 245.00p 255.00p 240.00p 248.75p 16511
12/03/2010 243.00p 247.50p 243.00p 247.25p 9552
11/03/2010 243.00p 243.00p 241.00p 243.00p 5013
10/03/2010 235.00p 235.00p 235.00p 235.00p 1791
09/03/2010 240.00p 240.00p 239.00p 239.00p 1200
08/03/2010 233.00p 241.40p 233.00p 237.50p 6121
05/03/2010 233.00p 241.48p 231.50p 233.00p 23088
04/03/2010 231.50p 236.75p 231.50p 236.75p 3070
03/03/2010 231.50p 235.60p 231.50p 231.50p 6031
02/03/2010 233.00p 242.00p 233.00p 242.00p 2834
01/03/2010 230.00p 242.00p 230.00p 242.00p 32494
26/02/2010 236.00p 236.00p 230.00p 232.00p 16637
25/02/2010 232.00p 242.00p 232.00p 242.00p 101439
24/02/2010 232.00p 242.00p 232.00p 242.00p 1428
23/02/2010 232.00p 240.56p 232.00p 234.25p 361356
22/02/2010 245.00p 245.00p 230.00p 233.50p 10889
19/02/2010 237.00p 243.00p 237.00p 241.25p 2260
18/02/2010 250.00p 250.00p 237.00p 241.00p 9443
17/02/2010 247.00p 249.64p 247.00p 248.50p 1419
16/02/2010 245.75p 249.75p 245.75p 249.75p 4628
15/02/2010 245.00p 253.80p 245.00p 250.00p 1486
12/02/2010 252.00p 255.00p 250.00p 255.00p 10043
11/02/2010 249.75p 254.75p 249.75p 254.75p 3621
10/02/2010 243.00p 246.55p 243.00p 246.50p 14305
09/02/2010 248.25p 255.00p 245.00p 247.00p 173292
08/02/2010 250.25p 257.75p 248.00p 255.50p 46179
05/02/2010 250.00p 258.00p 250.00p 254.50p 28732
04/02/2010 254.75p 258.00p 250.00p 251.00p 125148
03/02/2010 250.00p 255.00p 248.97p 255.00p 7047
02/02/2010 249.75p 250.00p 243.45p 244.75p 107068
01/02/2010 249.75p 249.75p 238.24p 246.75p 86178
29/01/2010 244.75p 250.00p 240.00p 250.00p 14770
28/01/2010 240.25p 241.61p 239.00p 240.00p 47655
27/01/2010 247.75p 250.00p 241.76p 244.50p 197335
26/01/2010 243.25p 248.00p 243.25p 248.00p 34340
25/01/2010 247.00p 248.00p 239.35p 248.00p 105856
22/01/2010 236.00p 246.75p 229.50p 246.50p 52777
21/01/2010 230.00p 239.00p 228.35p 238.25p 18291
20/01/2010 225.00p 233.00p 225.00p 231.00p 7172
19/01/2010 211.00p 216.00p 211.00p 215.75p 100140
18/01/2010 219.50p 220.00p 215.72p 220.00p 350
15/01/2010 220.00p 220.00p 219.50p 219.50p 0
14/01/2010 216.00p 222.56p 212.60p 220.00p 404470
13/01/2010 215.00p 216.00p 212.10p 216.00p 214438
12/01/2010 210.00p 216.00p 210.00p 213.75p 1008
11/01/2010 214.00p 216.88p 210.00p 214.00p 8676
08/01/2010 214.00p 215.00p 214.00p 215.00p 0
07/01/2010 214.00p 216.88p 214.00p 214.00p 2061
06/01/2010 215.00p 216.88p 210.40p 214.00p 2279
05/01/2010 213.00p 217.00p 210.50p 215.00p 61350
04/01/2010 204.00p 214.00p 204.00p 211.50p 106588
31/12/2009 202.00p 203.50p 202.00p 203.50p 0
30/12/2009 202.00p 202.00p 202.00p 202.00p 0
29/12/2009 201.00p 206.30p 197.08p 202.00p 5179
24/12/2009 201.00p 201.00p 198.17p 201.00p 4956
23/12/2009 202.00p 202.75p 200.00p 201.00p 6023
22/12/2009 203.50p 206.70p 200.84p 203.50p 1877
21/12/2009 207.00p 207.00p 201.05p 203.50p 1175
18/12/2009 207.00p 207.00p 206.98p 207.00p 2084
17/12/2009 203.00p 203.00p 200.50p 203.00p 6315
16/12/2009 203.50p 203.50p 200.00p 203.50p 1729

*Close Price adjusted for both dividends and splits