Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2025 1,814.00p 1,814.00p 1,682.00p 1,700.00p 92727
02/05/2025 1,772.00p 1,772.00p 1,692.00p 1,738.00p 107638
01/05/2025 1,584.00p 1,702.00p 1,584.00p 1,702.00p 282416
30/04/2025 1,712.00p 1,712.00p 1,610.00p 1,640.00p 140545
29/04/2025 1,632.00p 1,652.00p 1,624.00p 1,642.00p 63362
28/04/2025 1,694.00p 1,710.00p 1,638.00p 1,638.00p 90791
25/04/2025 1,690.00p 1,760.00p 1,676.00p 1,678.00p 67924
24/04/2025 1,680.00p 1,696.00p 1,658.69p 1,682.00p 51714
23/04/2025 1,676.00p 1,720.00p 1,632.00p 1,688.00p 125354
22/04/2025 1,728.00p 1,764.00p 1,654.00p 1,656.00p 65904
17/04/2025 1,742.00p 1,753.98p 1,700.00p 1,728.00p 609455
16/04/2025 1,630.00p 1,768.00p 1,628.00p 1,754.00p 315360
15/04/2025 1,660.00p 1,674.09p 1,626.00p 1,628.00p 234483
14/04/2025 1,524.00p 1,656.00p 1,524.00p 1,656.00p 117543
11/04/2025 1,644.00p 1,644.00p 1,516.00p 1,582.00p 712257
10/04/2025 1,576.00p 1,634.00p 1,570.00p 1,570.00p 127049
09/04/2025 1,514.00p 1,550.00p 1,494.00p 1,506.00p 66409
08/04/2025 1,554.00p 1,578.00p 1,506.00p 1,556.00p 383297
07/04/2025 1,520.00p 1,594.00p 1,470.00p 1,500.00p 144499
04/04/2025 1,658.00p 1,734.00p 1,566.00p 1,588.00p 242516
03/04/2025 1,700.00p 1,746.00p 1,652.00p 1,664.00p 62706
02/04/2025 1,820.00p 1,820.00p 1,704.00p 1,752.00p 93455
01/04/2025 1,708.00p 1,756.00p 1,702.00p 1,738.00p 288774
31/03/2025 1,750.00p 1,822.00p 1,704.00p 1,720.00p 97049
28/03/2025 1,892.00p 1,892.00p 1,768.60p 1,784.00p 78614
27/03/2025 1,820.00p 1,860.00p 1,796.00p 1,806.00p 92911
26/03/2025 1,976.00p 1,976.00p 1,834.00p 1,856.00p 43929
25/03/2025 1,894.00p 1,918.00p 1,878.00p 1,888.00p 167278
24/03/2025 1,814.00p 1,934.00p 1,814.00p 1,884.00p 39674
21/03/2025 1,894.00p 1,920.00p 1,866.00p 1,882.00p 154240
20/03/2025 1,994.00p 1,994.00p 1,822.00p 1,902.00p 80504
19/03/2025 1,906.00p 1,974.00p 1,890.00p 1,904.00p 80459
18/03/2025 1,980.00p 1,980.00p 1,894.00p 1,904.00p 27325
17/03/2025 1,898.00p 1,918.00p 1,878.00p 1,904.00p 25860
14/03/2025 1,830.00p 1,914.63p 1,830.00p 1,882.00p 44904
13/03/2025 1,886.00p 1,886.00p 1,850.00p 1,854.00p 151772
12/03/2025 1,888.00p 1,888.00p 1,764.12p 1,862.00p 289671
11/03/2025 1,820.00p 1,864.00p 1,760.00p 1,804.00p 60022
10/03/2025 1,998.00p 1,998.00p 1,838.00p 1,838.00p 67034
07/03/2025 1,850.00p 1,966.60p 1,850.00p 1,908.00p 57619
06/03/2025 1,870.00p 1,988.00p 1,870.00p 1,910.00p 32864
05/03/2025 1,896.00p 1,930.00p 1,874.00p 1,916.00p 52042
04/03/2025 1,850.00p 1,922.00p 1,850.00p 1,876.00p 260445
03/03/2025 2,000.00p 2,000.00p 1,900.00p 1,918.00p 336703
28/02/2025 1,886.00p 1,926.00p 1,852.00p 1,916.00p 127864
27/02/2025 1,940.00p 1,948.92p 1,904.00p 1,910.00p 62259
26/02/2025 1,958.00p 1,976.00p 1,918.00p 1,936.00p 36284
25/02/2025 1,910.00p 2,040.00p 1,910.00p 1,936.00p 54895
24/02/2025 1,968.00p 2,008.65p 1,942.00p 1,964.00p 42010
21/02/2025 2,030.00p 2,100.00p 1,950.00p 1,950.00p 64544
20/02/2025 1,928.00p 2,035.00p 1,928.00p 2,025.00p 51463
19/02/2025 1,930.00p 2,045.00p 1,892.00p 2,015.00p 82937
18/02/2025 2,100.00p 2,100.00p 2,000.00p 2,020.00p 26345
17/02/2025 2,100.00p 2,100.00p 2,014.08p 2,020.00p 21748
14/02/2025 2,030.00p 2,040.00p 2,010.00p 2,025.00p 29476
13/02/2025 1,978.00p 2,025.00p 1,974.00p 2,020.00p 180042
12/02/2025 1,886.00p 1,990.00p 1,886.00p 1,986.00p 158970
11/02/2025 1,984.00p 1,996.00p 1,966.00p 1,980.00p 36682
10/02/2025 1,914.00p 1,986.00p 1,864.48p 1,976.00p 70382
07/02/2025 1,950.00p 2,010.00p 1,927.85p 1,928.00p 59182
06/02/2025 2,100.00p 2,100.00p 1,990.15p 2,005.00p 67371
05/02/2025 2,065.00p 2,078.80p 2,000.00p 2,025.00p 102325
04/02/2025 2,155.00p 2,155.00p 2,040.00p 2,070.00p 55279
03/02/2025 2,055.00p 2,080.81p 2,015.00p 2,060.00p 50559
31/01/2025 1,996.00p 2,155.00p 1,996.00p 2,100.00p 130072
30/01/2025 2,055.00p 2,100.00p 2,035.00p 2,095.00p 80614
29/01/2025 2,085.00p 2,160.00p 2,055.00p 2,055.00p 57197
28/01/2025 2,065.00p 2,115.00p 2,050.00p 2,075.00p 69934
27/01/2025 2,200.00p 2,200.00p 2,060.00p 2,060.00p 68590
24/01/2025 2,140.00p 2,190.00p 2,139.50p 2,160.00p 37410
23/01/2025 2,095.00p 2,200.00p 2,095.00p 2,165.00p 106600
22/01/2025 2,185.00p 2,185.00p 2,077.85p 2,120.00p 165957
21/01/2025 2,075.00p 2,170.00p 2,063.72p 2,105.00p 32368
20/01/2025 2,085.00p 2,095.00p 2,025.00p 2,075.00p 87799
17/01/2025 2,035.00p 2,075.00p 2,035.00p 2,065.00p 58946
16/01/2025 2,045.00p 2,055.00p 2,000.00p 2,035.00p 37112
15/01/2025 1,990.00p 2,010.00p 1,962.00p 2,010.00p 84383
14/01/2025 2,025.00p 2,025.00p 1,878.14p 1,960.00p 30988
13/01/2025 1,980.00p 1,982.56p 1,936.00p 1,956.00p 70948
10/01/2025 2,105.00p 2,105.00p 1,980.00p 1,988.00p 98839
09/01/2025 2,000.00p 2,045.00p 1,986.00p 2,025.00p 168382
08/01/2025 2,115.00p 2,175.00p 2,030.00p 2,040.00p 67789
07/01/2025 2,135.00p 2,170.00p 2,102.79p 2,140.00p 38933
06/01/2025 2,075.00p 2,160.00p 2,075.00p 2,140.00p 28520
03/01/2025 2,200.00p 2,200.00p 2,075.00p 2,100.00p 40346
02/01/2025 2,160.00p 2,175.00p 2,115.00p 2,130.00p 38915
31/12/2024 2,155.00p 2,160.00p 2,115.00p 2,155.00p 15145
30/12/2024 2,180.00p 2,180.00p 2,095.00p 2,110.00p 20922
27/12/2024 2,095.00p 2,130.00p 2,060.00p 2,105.00p 25514
24/12/2024 2,165.00p 2,165.00p 2,080.00p 2,100.00p 15826
23/12/2024 2,075.00p 2,080.00p 2,055.00p 2,080.00p 25674
20/12/2024 2,105.00p 2,105.00p 2,020.00p 2,070.00p 122975
19/12/2024 2,130.00p 2,160.00p 2,051.50p 2,070.00p 178003
18/12/2024 2,200.00p 2,200.00p 2,115.00p 2,160.00p 66508
17/12/2024 2,145.00p 2,160.00p 2,110.00p 2,125.00p 271694
16/12/2024 2,125.00p 2,155.00p 2,090.00p 2,140.00p 86527
13/12/2024 2,155.00p 2,155.00p 2,110.00p 2,115.00p 45171
12/12/2024 2,155.00p 2,155.00p 2,095.00p 2,120.00p 52603
11/12/2024 2,075.00p 2,135.17p 2,068.59p 2,135.00p 149406
10/12/2024 2,100.00p 2,115.00p 2,060.00p 2,070.00p 43728
09/12/2024 2,090.00p 2,165.00p 2,065.00p 2,105.00p 49813
06/12/2024 2,050.00p 2,085.00p 2,000.43p 2,070.00p 29232
05/12/2024 2,120.00p 2,145.00p 2,056.88p 2,060.00p 341596
04/12/2024 1,986.00p 2,125.17p 1,986.00p 2,125.00p 86788
03/12/2024 2,070.00p 2,100.00p 2,047.40p 2,085.00p 58204
02/12/2024 2,055.00p 2,145.00p 1,982.00p 2,070.00p 84191
29/11/2024 2,060.00p 2,080.00p 2,035.00p 2,060.00p 61641
28/11/2024 1,962.00p 2,065.00p 1,962.00p 2,035.00p 50336
27/11/2024 2,065.00p 2,080.00p 2,025.00p 2,025.00p 79453
26/11/2024 2,010.00p 2,110.00p 2,010.00p 2,045.00p 383180
25/11/2024 2,005.00p 2,120.00p 2,005.00p 2,110.00p 93222
22/11/2024 2,025.00p 2,100.00p 2,020.00p 2,090.00p 195054
21/11/2024 2,040.00p 2,040.00p 1,870.00p 2,020.00p 174832
20/11/2024 2,070.00p 2,070.00p 1,950.00p 1,950.00p 74924
19/11/2024 2,050.00p 2,070.00p 2,010.00p 2,040.00p 171744
18/11/2024 2,105.00p 2,118.30p 2,060.00p 2,070.00p 329990
15/11/2024 2,070.00p 2,130.00p 2,070.00p 2,105.00p 245487
14/11/2024 2,100.00p 2,110.00p 2,065.00p 2,110.00p 122032
13/11/2024 2,000.00p 2,085.00p 2,000.00p 2,085.00p 289881
12/11/2024 2,140.00p 2,145.00p 2,012.00p 2,035.00p 483682
11/11/2024 2,085.00p 2,155.00p 2,056.37p 2,130.00p 93217
08/11/2024 2,185.00p 2,224.13p 2,075.00p 2,075.00p 78884
07/11/2024 2,165.00p 2,205.00p 2,145.00p 2,195.00p 95449
06/11/2024 2,205.00p 2,205.00p 2,137.56p 2,145.00p 123419
05/11/2024 2,030.00p 2,155.00p 2,030.00p 2,120.00p 98006
04/11/2024 2,165.00p 2,177.54p 2,105.00p 2,130.00p 94214
01/11/2024 2,050.00p 2,201.10p 2,050.00p 2,170.00p 98895
31/10/2024 2,160.00p 2,180.00p 2,125.00p 2,150.00p 384116
30/10/2024 2,085.00p 2,205.00p 2,085.00p 2,175.00p 356569
29/10/2024 2,140.00p 2,165.00p 2,140.00p 2,160.00p 136737
28/10/2024 2,125.00p 2,150.00p 2,100.00p 2,140.00p 45777
25/10/2024 2,085.00p 2,115.00p 2,084.36p 2,105.00p 42220
24/10/2024 2,110.00p 2,130.00p 2,106.24p 2,110.00p 27849
23/10/2024 2,050.00p 2,130.00p 2,050.00p 2,110.00p 98331
22/10/2024 2,100.00p 2,190.00p 2,076.78p 2,110.00p 44880
21/10/2024 2,135.00p 2,215.00p 2,070.00p 2,105.00p 98372
18/10/2024 2,150.00p 2,150.00p 2,077.50p 2,125.00p 424183
17/10/2024 2,025.00p 2,070.02p 2,014.80p 2,070.00p 131298
16/10/2024 2,020.00p 2,080.00p 1,940.00p 2,040.00p 168302
15/10/2024 1,968.00p 1,996.00p 1,938.00p 1,938.00p 100919
14/10/2024 1,964.00p 1,978.00p 1,934.00p 1,960.00p 98217
11/10/2024 2,040.00p 2,040.00p 1,932.00p 1,970.00p 265859
10/10/2024 1,992.00p 2,010.00p 1,948.00p 1,948.00p 41854
09/10/2024 1,992.00p 2,000.00p 1,986.88p 1,996.00p 65111
08/10/2024 2,010.00p 2,030.00p 1,982.00p 1,982.00p 82711
07/10/2024 2,040.00p 2,070.00p 2,010.00p 2,035.00p 51191
04/10/2024 2,020.00p 2,070.00p 2,009.40p 2,045.00p 88234
03/10/2024 2,100.00p 2,100.00p 2,020.00p 2,020.00p 29617
02/10/2024 2,000.00p 2,090.00p 2,000.00p 2,055.00p 42015
01/10/2024 2,125.00p 2,200.00p 2,075.00p 2,075.00p 59296
30/09/2024 2,140.00p 2,140.00p 2,075.00p 2,125.00p 178185
27/09/2024 2,085.00p 2,125.00p 2,084.98p 2,125.00p 161190
26/09/2024 2,000.00p 2,080.00p 2,000.00p 2,070.00p 135937
25/09/2024 2,000.00p 2,060.00p 2,000.00p 2,020.00p 59676
24/09/2024 2,110.00p 2,237.50p 2,030.00p 2,050.00p 90806
23/09/2024 2,075.00p 2,153.00p 2,050.00p 2,095.00p 80270
20/09/2024 2,120.00p 2,125.06p 2,065.00p 2,065.00p 137630
19/09/2024 2,095.00p 2,120.00p 2,075.41p 2,110.00p 311817
18/09/2024 2,100.00p 2,200.00p 2,055.00p 2,065.00p 63630
17/09/2024 2,100.00p 2,180.00p 2,095.00p 2,100.00p 90216
16/09/2024 2,170.00p 2,196.00p 2,110.00p 2,125.00p 43519
13/09/2024 2,180.00p 2,225.00p 2,180.00p 2,205.00p 59932
12/09/2024 2,165.00p 2,215.00p 2,120.00p 2,170.00p 25860
11/09/2024 2,220.00p 2,220.00p 2,145.00p 2,145.00p 44728
10/09/2024 2,180.00p 2,258.67p 2,150.00p 2,180.00p 30627
09/09/2024 2,150.00p 2,195.00p 2,105.00p 2,180.00p 36996
06/09/2024 2,140.00p 2,310.00p 2,140.00p 2,145.00p 158033
05/09/2024 2,195.00p 2,225.00p 2,175.00p 2,210.00p 25185
04/09/2024 2,210.00p 2,230.00p 2,180.00p 2,205.00p 39423
03/09/2024 2,250.00p 2,290.00p 2,235.00p 2,235.00p 38453
02/09/2024 2,295.00p 2,305.60p 2,250.00p 2,285.00p 49933
30/08/2024 2,320.00p 2,335.00p 2,295.00p 2,295.00p 147581
29/08/2024 2,280.00p 2,320.00p 2,261.60p 2,305.00p 29969
28/08/2024 2,245.00p 2,305.00p 2,240.00p 2,270.00p 44275
27/08/2024 2,160.00p 2,285.00p 2,160.00p 2,255.00p 53934
23/08/2024 2,245.00p 2,285.00p 2,243.60p 2,260.00p 60065
22/08/2024 2,220.00p 2,285.00p 2,185.00p 2,260.00p 97517
21/08/2024 2,255.00p 2,310.00p 2,237.20p 2,280.00p 113880
20/08/2024 2,215.00p 2,345.00p 2,215.00p 2,260.00p 92513
19/08/2024 2,285.00p 2,325.00p 2,280.00p 2,325.00p 255710
16/08/2024 2,295.00p 2,350.00p 2,280.00p 2,280.00p 51997
15/08/2024 2,315.00p 2,320.00p 2,292.20p 2,305.00p 211931
14/08/2024 2,295.00p 2,345.00p 2,295.00p 2,300.00p 43824
13/08/2024 2,280.00p 2,320.00p 2,275.00p 2,305.00p 44851
12/08/2024 2,310.00p 2,375.00p 2,265.00p 2,280.00p 38035
09/08/2024 2,185.00p 2,330.00p 2,185.00p 2,295.00p 29756
08/08/2024 2,285.00p 2,290.00p 2,230.00p 2,290.00p 43959
07/08/2024 2,320.00p 2,335.00p 2,265.00p 2,285.00p 63698
06/08/2024 2,300.00p 2,335.00p 2,280.00p 2,295.00p 90500
05/08/2024 2,345.00p 2,359.80p 2,225.00p 2,270.00p 96174
02/08/2024 2,545.00p 2,545.00p 2,330.00p 2,345.00p 86182
01/08/2024 2,515.00p 2,580.00p 2,417.21p 2,435.00p 161761
31/07/2024 2,580.00p 2,580.00p 2,385.00p 2,510.00p 68790
30/07/2024 2,420.00p 2,485.00p 2,405.00p 2,475.00p 91342
29/07/2024 2,460.00p 2,475.00p 2,415.00p 2,425.00p 80571
26/07/2024 2,430.00p 2,445.00p 2,405.00p 2,445.00p 67829
25/07/2024 2,395.00p 2,430.50p 2,365.00p 2,410.00p 76777
24/07/2024 2,440.00p 2,450.00p 2,400.00p 2,410.00p 67955
23/07/2024 2,480.00p 2,480.00p 2,365.00p 2,445.00p 45934
22/07/2024 2,430.00p 2,475.00p 2,395.00p 2,475.00p 70871

*Close Price adjusted for both dividends and splits