Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 2,155.00p 2,195.00p 2,145.00p 2,170.00p 47279
11/03/2024 2,170.00p 2,295.00p 2,135.00p 2,145.00p 35519
08/03/2024 2,215.00p 2,230.00p 2,180.00p 2,180.00p 60194
07/03/2024 2,140.00p 2,220.00p 2,122.50p 2,205.00p 23910
06/03/2024 2,125.00p 2,160.00p 2,055.00p 2,135.00p 66663
05/03/2024 2,160.00p 2,170.00p 2,080.00p 2,080.00p 115642
04/03/2024 2,320.00p 2,365.00p 2,170.00p 2,190.00p 213528
01/03/2024 2,135.00p 2,215.00p 2,095.00p 2,215.00p 50125
29/02/2024 2,130.00p 2,210.00p 2,130.00p 2,185.00p 34620
28/02/2024 2,180.00p 2,180.00p 2,150.00p 2,170.00p 56541
27/02/2024 2,205.00p 2,220.00p 2,171.75p 2,200.00p 23184
26/02/2024 2,175.00p 2,207.95p 2,080.00p 2,180.00p 28519
23/02/2024 2,235.00p 2,235.00p 2,114.85p 2,170.00p 24208
22/02/2024 2,130.00p 2,220.00p 2,075.00p 2,180.00p 50355
21/02/2024 2,190.00p 2,190.00p 2,095.00p 2,095.00p 28679
20/02/2024 2,280.00p 2,280.00p 2,150.00p 2,185.00p 22511
19/02/2024 2,175.00p 2,279.50p 2,095.00p 2,215.00p 36376
16/02/2024 2,120.00p 2,205.00p 2,100.35p 2,205.00p 19794
15/02/2024 2,100.00p 2,173.22p 2,005.00p 2,135.00p 38624
14/02/2024 2,080.00p 2,125.00p 2,080.00p 2,110.00p 36818
13/02/2024 2,190.00p 2,190.00p 2,070.00p 2,085.00p 37095
12/02/2024 2,235.00p 2,242.40p 2,100.18p 2,120.00p 28620
09/02/2024 2,185.00p 2,185.00p 2,055.00p 2,135.00p 47953
08/02/2024 2,100.00p 2,175.00p 2,081.21p 2,145.00p 53148
07/02/2024 2,190.00p 2,190.00p 2,110.00p 2,120.00p 54561
06/02/2024 2,175.00p 2,255.00p 2,131.51p 2,165.00p 38070
05/02/2024 2,050.00p 2,190.00p 2,050.00p 2,145.00p 46005
02/02/2024 2,220.00p 2,220.00p 2,095.00p 2,140.00p 79633
01/02/2024 2,200.00p 2,220.00p 2,122.85p 2,140.00p 57103
31/01/2024 2,200.00p 2,244.89p 2,160.00p 2,220.00p 59142
30/01/2024 2,200.00p 2,230.00p 2,164.85p 2,190.00p 81932
29/01/2024 2,185.00p 2,275.15p 2,155.00p 2,200.00p 15690
26/01/2024 2,150.00p 2,200.00p 2,150.00p 2,185.00p 24086
25/01/2024 2,200.00p 2,200.00p 2,120.00p 2,185.00p 29196
24/01/2024 2,120.00p 2,165.00p 1,998.00p 2,165.00p 140533
23/01/2024 2,245.00p 2,250.00p 2,095.00p 2,110.00p 65663
22/01/2024 2,170.00p 2,225.00p 2,145.00p 2,220.00p 166423
19/01/2024 2,200.00p 2,230.00p 2,165.00p 2,190.00p 96170
18/01/2024 2,195.00p 2,220.00p 2,040.00p 2,200.00p 57368
17/01/2024 2,110.00p 2,215.00p 2,070.00p 2,155.00p 172822
16/01/2024 2,100.00p 2,150.00p 2,095.00p 2,120.00p 43806
15/01/2024 2,085.00p 2,190.00p 2,085.00p 2,140.00p 38965
12/01/2024 2,215.00p 2,230.00p 2,175.00p 2,175.00p 74369
11/01/2024 2,250.00p 2,250.00p 2,160.00p 2,160.00p 38187
10/01/2024 2,245.00p 2,290.00p 2,210.00p 2,230.00p 46793
09/01/2024 2,225.00p 2,295.00p 2,210.00p 2,275.00p 46511
08/01/2024 2,200.00p 2,370.00p 2,160.00p 2,220.00p 47204
05/01/2024 2,215.00p 2,295.00p 2,160.00p 2,200.00p 62661
04/01/2024 2,210.00p 2,215.00p 2,160.00p 2,200.00p 31849
03/01/2024 2,205.00p 2,278.71p 2,183.36p 2,190.00p 28223
02/01/2024 2,200.00p 2,390.00p 2,200.00p 2,265.00p 23408
29/12/2023 2,285.00p 2,405.00p 2,285.00p 2,295.00p 13146
28/12/2023 2,365.00p 2,495.00p 2,245.00p 2,320.00p 15958
27/12/2023 2,470.00p 2,470.00p 2,320.00p 2,350.00p 27934
22/12/2023 2,440.00p 2,440.00p 2,340.00p 2,350.00p 15010
21/12/2023 2,355.00p 2,440.00p 2,295.00p 2,345.00p 99552
20/12/2023 2,325.00p 2,375.00p 2,300.00p 2,370.00p 40271
19/12/2023 2,245.00p 2,340.00p 2,230.00p 2,300.00p 38934
18/12/2023 2,215.00p 2,380.00p 2,215.00p 2,305.00p 46552
15/12/2023 2,295.00p 2,345.00p 2,255.00p 2,315.00p 120837
14/12/2023 2,220.00p 2,300.00p 2,190.00p 2,285.00p 48080
13/12/2023 2,280.00p 2,280.00p 2,175.00p 2,190.00p 68527
12/12/2023 2,150.00p 2,260.00p 2,105.00p 2,185.00p 98651
11/12/2023 2,145.00p 2,225.00p 2,120.00p 2,195.00p 84973
08/12/2023 2,000.00p 2,190.00p 2,000.00p 2,185.00p 51070
07/12/2023 2,240.00p 2,240.00p 2,085.00p 2,100.00p 56089
06/12/2023 2,030.00p 2,156.00p 2,030.00p 2,145.00p 85745
05/12/2023 2,070.00p 2,160.00p 1,958.00p 2,130.00p 276209
04/12/2023 2,155.00p 2,205.00p 2,085.00p 2,090.00p 47382
01/12/2023 2,120.00p 2,155.00p 1,984.00p 2,155.00p 75215
30/11/2023 2,145.00p 2,255.00p 2,100.00p 2,115.00p 127957
29/11/2023 2,150.00p 2,185.00p 2,075.00p 2,160.00p 36488
28/11/2023 2,175.00p 2,210.00p 2,130.00p 2,175.00p 55256
27/11/2023 2,190.00p 2,235.00p 2,150.00p 2,160.00p 182040
24/11/2023 2,175.00p 2,215.00p 2,175.00p 2,210.00p 134468
23/11/2023 2,145.00p 2,190.00p 2,135.00p 2,190.00p 57865
22/11/2023 2,150.00p 2,220.00p 2,135.00p 2,160.00p 149495
21/11/2023 2,115.00p 2,135.00p 2,111.63p 2,125.00p 265787
20/11/2023 2,075.00p 2,130.00p 2,050.00p 2,125.00p 71248
17/11/2023 2,000.00p 2,090.00p 2,000.00p 2,080.00p 281650
16/11/2023 2,055.00p 2,105.00p 1,985.75p 2,030.00p 105249
15/11/2023 2,115.00p 2,170.00p 2,075.00p 2,075.00p 113720
14/11/2023 1,918.00p 2,075.00p 1,918.00p 2,055.00p 128858
13/11/2023 1,946.00p 1,946.00p 1,858.00p 1,924.00p 471203
10/11/2023 1,912.00p 1,956.00p 1,898.00p 1,938.00p 94355
09/11/2023 1,926.00p 1,978.00p 1,912.01p 1,960.00p 290101
08/11/2023 1,828.00p 1,954.00p 1,816.00p 1,924.00p 45028
07/11/2023 1,852.00p 1,922.00p 1,847.94p 1,918.00p 117363
06/11/2023 1,904.00p 1,952.00p 1,887.55p 1,888.00p 286561
03/11/2023 1,936.00p 1,948.00p 1,852.00p 1,912.00p 655524
02/11/2023 1,832.00p 1,890.00p 1,814.00p 1,864.00p 127414
01/11/2023 1,796.00p 1,854.50p 1,790.00p 1,822.00p 288999
31/10/2023 1,720.00p 1,802.00p 1,694.00p 1,802.00p 149285
30/10/2023 1,802.00p 1,802.00p 1,712.00p 1,712.00p 117656
27/10/2023 1,666.00p 1,758.00p 1,666.00p 1,722.00p 61435
26/10/2023 1,634.00p 1,780.00p 1,634.00p 1,748.00p 348456
25/10/2023 1,818.00p 1,924.00p 1,764.00p 1,778.00p 81826
24/10/2023 1,812.00p 1,918.00p 1,770.00p 1,802.00p 32927
23/10/2023 1,842.00p 1,888.00p 1,756.00p 1,834.00p 37484
20/10/2023 1,860.00p 1,880.54p 1,828.00p 1,846.00p 72531
19/10/2023 1,804.00p 1,926.00p 1,790.00p 1,874.00p 262262
18/10/2023 1,932.00p 2,000.00p 1,878.00p 1,882.00p 223739
17/10/2023 1,890.00p 1,946.00p 1,854.00p 1,930.00p 330530
16/10/2023 1,928.00p 1,942.00p 1,894.00p 1,904.00p 59149
13/10/2023 1,868.00p 1,930.00p 1,821.20p 1,920.00p 309059
12/10/2023 1,982.00p 2,055.00p 1,879.44p 1,882.00p 879088
11/10/2023 2,085.00p 2,095.00p 2,025.00p 2,045.00p 32678
10/10/2023 1,986.00p 2,110.00p 1,974.00p 2,090.00p 81395
09/10/2023 1,984.00p 1,988.00p 1,947.30p 1,970.00p 85111
06/10/2023 1,998.00p 2,015.00p 1,960.00p 1,984.00p 305392
05/10/2023 2,005.00p 2,065.00p 1,950.00p 1,976.00p 241953
04/10/2023 2,075.00p 2,095.00p 2,030.00p 2,055.00p 133253
03/10/2023 2,200.00p 2,200.00p 2,070.00p 2,070.00p 73734
02/10/2023 2,180.00p 2,195.00p 2,135.00p 2,150.00p 62044
29/09/2023 2,155.00p 2,245.00p 2,150.00p 2,180.00p 46684
28/09/2023 2,190.00p 2,195.00p 2,144.51p 2,155.00p 23542
27/09/2023 2,155.00p 2,225.00p 2,130.00p 2,185.00p 165145
26/09/2023 2,175.00p 2,261.85p 2,145.00p 2,185.00p 188204
25/09/2023 2,280.00p 2,300.00p 2,130.00p 2,175.00p 258107
22/09/2023 2,150.00p 2,215.00p 2,145.00p 2,180.00p 53896
21/09/2023 2,255.00p 2,255.00p 2,134.50p 2,170.00p 50928
20/09/2023 2,150.00p 2,180.00p 2,145.00p 2,160.00p 37520
19/09/2023 2,175.00p 2,210.00p 2,090.00p 2,145.00p 54303
18/09/2023 2,400.00p 2,400.00p 2,175.00p 2,185.00p 78727
15/09/2023 2,380.00p 2,380.00p 2,230.00p 2,295.00p 108760
14/09/2023 2,295.00p 2,321.94p 2,255.00p 2,320.00p 101022
13/09/2023 2,300.00p 2,300.00p 2,220.00p 2,255.00p 48673
12/09/2023 2,300.00p 2,300.00p 2,200.00p 2,240.00p 53563
11/09/2023 2,220.00p 2,271.55p 2,198.00p 2,240.00p 113885
08/09/2023 2,300.00p 2,300.00p 2,175.00p 2,230.00p 58504
07/09/2023 2,295.00p 2,295.00p 2,130.00p 2,200.00p 36295
06/09/2023 2,185.00p 2,295.00p 2,185.00p 2,210.00p 20428
05/09/2023 2,215.00p 2,280.00p 2,190.00p 2,210.00p 22490
04/09/2023 2,200.00p 2,250.00p 2,195.00p 2,205.00p 47053
01/09/2023 2,220.00p 2,295.00p 2,175.00p 2,205.00p 39062
31/08/2023 2,160.00p 2,235.00p 2,155.00p 2,215.00p 81974
30/08/2023 2,175.00p 2,230.00p 2,171.55p 2,190.00p 124415
29/08/2023 2,285.00p 2,285.00p 2,185.00p 2,210.00p 37481
25/08/2023 2,210.00p 2,295.00p 2,175.00p 2,195.00p 39903
24/08/2023 2,265.00p 2,265.00p 2,135.00p 2,210.00p 70961
23/08/2023 2,140.00p 2,205.00p 2,140.00p 2,195.00p 63982
22/08/2023 2,120.00p 2,185.00p 2,120.00p 2,160.00p 76827
21/08/2023 2,130.00p 2,295.00p 2,115.00p 2,115.00p 44257
18/08/2023 2,215.00p 2,305.00p 2,125.00p 2,160.00p 60291
17/08/2023 2,335.00p 2,335.00p 2,140.00p 2,225.00p 25612
16/08/2023 2,265.00p 2,380.00p 2,144.48p 2,240.00p 29119
15/08/2023 2,345.00p 2,345.00p 2,260.00p 2,275.00p 18662
14/08/2023 2,280.00p 2,345.00p 2,280.00p 2,310.00p 26827
11/08/2023 2,355.00p 2,395.00p 2,335.00p 2,345.00p 45248
10/08/2023 2,375.00p 2,490.00p 2,345.00p 2,360.00p 41983
09/08/2023 2,325.00p 2,360.00p 2,193.00p 2,355.00p 56202
08/08/2023 2,310.00p 2,340.00p 2,260.30p 2,320.00p 19178
07/08/2023 2,355.00p 2,370.00p 2,310.30p 2,330.00p 34034
04/08/2023 2,270.00p 2,430.00p 2,270.00p 2,350.00p 338914
03/08/2023 2,410.00p 2,410.00p 2,365.00p 2,380.00p 32692
02/08/2023 2,440.00p 2,445.00p 2,375.00p 2,405.00p 53563
01/08/2023 2,365.00p 2,440.00p 2,335.00p 2,440.00p 38191
31/07/2023 2,480.00p 2,480.00p 2,380.00p 2,400.00p 96371
28/07/2023 2,450.00p 2,480.00p 2,415.00p 2,430.00p 57818
27/07/2023 2,455.00p 2,510.00p 2,450.00p 2,485.00p 65172
26/07/2023 2,500.00p 2,515.00p 2,435.00p 2,455.00p 69722
25/07/2023 2,430.00p 2,505.00p 2,411.66p 2,485.00p 340825
24/07/2023 2,490.00p 2,520.00p 2,470.00p 2,485.00p 672499
21/07/2023 2,510.00p 2,535.00p 2,455.00p 2,500.00p 45844
20/07/2023 2,535.00p 2,560.00p 2,480.00p 2,510.00p 51259
19/07/2023 2,500.00p 2,562.50p 2,490.00p 2,550.00p 46547
18/07/2023 2,495.00p 2,530.00p 2,480.00p 2,495.00p 50017
17/07/2023 2,545.00p 2,557.50p 2,520.00p 2,520.00p 21260
14/07/2023 2,540.00p 2,594.99p 2,540.00p 2,560.00p 43877
13/07/2023 2,630.00p 2,690.00p 2,575.00p 2,595.00p 34695
12/07/2023 2,585.00p 2,645.00p 2,478.35p 2,610.00p 57355
11/07/2023 2,615.00p 2,720.60p 2,550.00p 2,550.00p 91708
10/07/2023 2,610.00p 2,710.10p 2,540.00p 2,625.00p 45477
07/07/2023 2,575.00p 2,625.00p 2,563.50p 2,610.00p 54011
06/07/2023 2,555.00p 2,620.00p 2,528.10p 2,590.00p 91637
05/07/2023 2,670.00p 2,695.00p 2,625.00p 2,625.00p 195414
04/07/2023 2,575.00p 2,720.00p 2,575.00p 2,700.00p 43018
03/07/2023 2,845.00p 2,845.00p 2,670.00p 2,670.00p 92676
30/06/2023 2,650.00p 2,745.00p 2,646.25p 2,730.00p 98503
29/06/2023 2,850.00p 2,850.00p 2,655.00p 2,695.00p 54280
28/06/2023 2,695.00p 2,750.00p 2,690.00p 2,725.00p 50765
27/06/2023 2,700.00p 2,750.00p 2,605.00p 2,705.00p 42105
26/06/2023 2,735.00p 2,735.00p 2,665.00p 2,705.00p 195582
23/06/2023 2,590.00p 2,735.00p 2,436.17p 2,710.00p 72310
22/06/2023 2,645.00p 2,715.00p 2,645.00p 2,705.00p 82781
21/06/2023 2,715.00p 2,735.00p 2,692.70p 2,700.00p 140873
20/06/2023 2,705.00p 2,730.00p 2,670.00p 2,725.00p 78272
19/06/2023 2,615.00p 2,710.00p 2,615.00p 2,705.00p 219215
16/06/2023 2,600.00p 2,685.00p 2,440.00p 2,665.00p 199799
15/06/2023 2,685.00p 2,700.00p 2,540.18p 2,600.00p 121302
14/06/2023 2,720.00p 2,725.00p 2,590.00p 2,670.00p 356438
13/06/2023 2,730.00p 2,790.00p 2,600.00p 2,720.00p 83491
12/06/2023 2,730.00p 2,780.00p 2,699.80p 2,730.00p 136768
09/06/2023 2,665.00p 2,735.00p 2,660.00p 2,715.00p 112807
08/06/2023 2,775.00p 2,775.00p 2,710.00p 2,725.00p 60821
07/06/2023 2,760.00p 2,798.00p 2,745.00p 2,770.00p 101705
06/06/2023 2,870.00p 2,870.00p 2,735.00p 2,765.00p 64748
05/06/2023 2,660.00p 2,810.00p 2,660.00p 2,745.00p 50865
02/06/2023 2,795.00p 2,840.00p 2,756.80p 2,790.00p 242602
01/06/2023 2,770.00p 2,795.00p 2,740.00p 2,765.00p 52677

*Close Price adjusted for both dividends and splits