Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 2,650.00p 2,835.00p 2,650.00p 2,765.00p 448083
30/05/2023 2,700.00p 2,830.00p 2,640.00p 2,720.00p 46013
26/05/2023 2,650.00p 2,714.96p 2,650.00p 2,690.00p 187738
25/05/2023 2,670.00p 2,778.40p 2,597.93p 2,670.00p 148220
24/05/2023 2,715.00p 2,815.00p 2,650.00p 2,660.00p 65127
23/05/2023 2,680.00p 2,745.00p 2,525.00p 2,705.00p 47908
22/05/2023 2,710.00p 2,825.00p 2,620.00p 2,740.00p 179515
19/05/2023 2,770.00p 2,785.00p 2,735.00p 2,745.00p 73608
18/05/2023 2,730.00p 2,795.00p 2,614.20p 2,760.00p 55214
17/05/2023 2,770.00p 2,810.00p 2,735.00p 2,770.00p 223610
16/05/2023 2,820.00p 2,840.00p 2,770.00p 2,810.00p 163466
15/05/2023 2,835.00p 2,860.00p 2,790.00p 2,825.00p 106239
12/05/2023 2,850.00p 2,865.00p 2,800.00p 2,835.00p 112143
11/05/2023 2,785.00p 2,875.00p 2,785.00p 2,845.00p 365636
10/05/2023 2,770.00p 2,884.80p 2,765.00p 2,855.00p 79780
09/05/2023 2,810.00p 2,810.00p 2,770.00p 2,795.00p 100367
05/05/2023 2,800.00p 2,818.90p 2,755.00p 2,795.00p 45980
04/05/2023 2,765.00p 2,805.00p 2,730.00p 2,795.00p 121200
03/05/2023 2,745.00p 2,775.00p 2,726.70p 2,750.00p 62149
02/05/2023 2,795.00p 2,815.00p 2,735.00p 2,760.00p 78124
28/04/2023 2,730.00p 2,809.90p 2,650.00p 2,760.00p 80807
27/04/2023 2,695.00p 2,800.77p 2,695.00p 2,765.00p 181016
26/04/2023 2,725.00p 2,755.00p 2,685.00p 2,725.00p 193761
25/04/2023 2,670.00p 2,730.00p 2,645.00p 2,730.00p 109645
24/04/2023 2,690.00p 2,720.50p 2,660.00p 2,670.00p 214408
21/04/2023 2,705.00p 2,805.00p 2,695.00p 2,715.00p 210938
20/04/2023 2,585.00p 2,740.00p 2,570.00p 2,725.00p 234981
19/04/2023 2,640.00p 2,663.15p 2,585.00p 2,610.00p 398129
18/04/2023 2,655.00p 2,690.00p 2,555.00p 2,655.00p 309960
17/04/2023 2,675.00p 2,700.00p 2,625.00p 2,675.00p 133956
14/04/2023 2,625.00p 2,745.00p 2,595.00p 2,685.00p 312595
13/04/2023 2,465.00p 2,600.00p 2,465.00p 2,585.00p 189486
12/04/2023 2,440.00p 2,470.00p 2,379.84p 2,445.00p 99360
11/04/2023 2,425.00p 2,475.00p 2,415.00p 2,415.00p 34032
06/04/2023 2,310.00p 2,455.00p 2,310.00p 2,430.00p 161643
05/04/2023 2,495.00p 2,495.00p 2,390.00p 2,420.00p 106367
04/04/2023 2,485.00p 2,535.00p 2,459.10p 2,490.00p 362383
03/04/2023 2,515.00p 2,535.00p 2,470.00p 2,510.00p 87635
31/03/2023 2,515.00p 2,606.10p 2,490.49p 2,505.00p 60853
30/03/2023 2,505.00p 2,535.00p 2,345.00p 2,515.00p 53997
29/03/2023 2,450.00p 2,620.00p 2,345.01p 2,485.00p 125286
28/03/2023 2,500.00p 2,582.00p 2,440.00p 2,450.00p 113719
27/03/2023 2,470.00p 2,490.00p 2,447.00p 2,485.00p 124999
24/03/2023 2,470.00p 2,620.00p 2,419.50p 2,450.00p 247411
23/03/2023 2,455.00p 2,495.00p 2,435.00p 2,465.00p 164755
22/03/2023 2,465.00p 2,500.00p 2,367.50p 2,480.00p 138233
21/03/2023 2,515.00p 2,515.00p 2,477.71p 2,500.00p 66950
20/03/2023 2,480.00p 2,505.00p 2,425.00p 2,505.00p 116445
17/03/2023 2,510.00p 2,610.00p 2,446.86p 2,480.00p 122778
16/03/2023 2,495.00p 2,520.00p 2,443.24p 2,500.00p 122745
15/03/2023 2,580.00p 2,580.00p 2,438.97p 2,475.00p 147780
14/03/2023 2,440.00p 2,515.00p 2,360.00p 2,500.00p 140162
13/03/2023 2,430.00p 2,552.50p 2,430.00p 2,455.00p 1107476
10/03/2023 2,495.00p 2,555.00p 2,495.00p 2,550.00p 136224
09/03/2023 2,500.00p 2,645.00p 2,386.10p 2,570.00p 203048
08/03/2023 2,445.00p 2,650.00p 2,445.00p 2,605.00p 103445
07/03/2023 2,620.00p 2,625.00p 2,540.00p 2,570.00p 548266
06/03/2023 2,560.00p 2,600.00p 2,525.00p 2,580.00p 178953
03/03/2023 2,585.00p 2,650.00p 2,565.00p 2,565.00p 402421
02/03/2023 2,600.00p 2,630.00p 2,565.00p 2,625.00p 270129
01/03/2023 2,540.00p 2,605.00p 2,485.00p 2,580.00p 1418407
28/02/2023 2,465.00p 2,490.00p 2,440.00p 2,490.00p 1825397
27/02/2023 2,500.00p 2,500.00p 2,426.57p 2,465.00p 172957
24/02/2023 2,510.00p 2,550.00p 2,460.00p 2,480.00p 94024
23/02/2023 2,465.00p 2,510.00p 2,465.00p 2,500.00p 58598
22/02/2023 2,500.00p 2,500.00p 2,455.00p 2,465.00p 56281
21/02/2023 2,500.00p 2,510.00p 2,465.00p 2,480.00p 340719
20/02/2023 2,485.00p 2,510.50p 2,445.00p 2,500.00p 190449
17/02/2023 2,495.00p 2,515.00p 2,465.00p 2,470.00p 138696
16/02/2023 2,500.00p 2,510.00p 2,460.00p 2,470.00p 45716
15/02/2023 2,475.00p 2,510.00p 2,410.00p 2,480.00p 289447
14/02/2023 2,390.00p 2,535.00p 2,380.00p 2,460.00p 130942
13/02/2023 2,425.00p 2,520.00p 2,425.00p 2,500.00p 61248
10/02/2023 2,500.00p 2,625.00p 2,428.80p 2,485.00p 218850
09/02/2023 2,375.00p 2,410.00p 2,355.00p 2,390.00p 81436
08/02/2023 2,335.00p 2,400.00p 2,335.00p 2,370.00p 47583
07/02/2023 2,390.00p 2,420.00p 2,320.00p 2,345.00p 34677
06/02/2023 2,400.00p 2,435.00p 2,390.00p 2,415.00p 52923
03/02/2023 2,430.00p 2,470.00p 2,405.00p 2,410.00p 23919
02/02/2023 2,405.00p 2,470.00p 2,375.00p 2,450.00p 130606
01/02/2023 2,350.00p 2,385.00p 2,250.00p 2,340.00p 56029
31/01/2023 2,260.00p 2,350.00p 2,255.00p 2,345.00p 45797
30/01/2023 2,225.00p 2,305.00p 2,225.00p 2,280.00p 33266
27/01/2023 2,300.00p 2,320.00p 2,208.08p 2,290.00p 37624
26/01/2023 2,340.00p 2,355.00p 2,290.00p 2,290.00p 73811
25/01/2023 2,235.00p 2,345.00p 2,235.00p 2,340.00p 62253
24/01/2023 2,290.00p 2,370.00p 2,275.00p 2,335.00p 56367
23/01/2023 2,170.00p 2,315.00p 2,165.00p 2,290.00p 85119
20/01/2023 2,205.00p 2,290.00p 2,205.00p 2,265.00p 23177
19/01/2023 2,280.00p 2,295.00p 2,205.00p 2,220.00p 26934
18/01/2023 2,270.00p 2,310.00p 2,240.00p 2,285.00p 54287
17/01/2023 2,215.00p 2,320.00p 2,215.00p 2,285.00p 320162
16/01/2023 2,240.00p 2,310.00p 2,220.00p 2,310.00p 49354
13/01/2023 2,250.00p 2,275.00p 2,210.00p 2,250.00p 47706
12/01/2023 2,265.00p 2,275.00p 2,225.00p 2,250.00p 29021
11/01/2023 2,200.00p 2,250.00p 2,175.00p 2,245.00p 41883
10/01/2023 2,140.00p 2,224.80p 2,108.23p 2,170.00p 33931
09/01/2023 2,300.00p 2,300.00p 2,160.00p 2,205.00p 303920
06/01/2023 2,245.00p 2,320.80p 2,210.00p 2,210.00p 36937
05/01/2023 2,240.00p 2,345.00p 2,205.00p 2,255.00p 22625
04/01/2023 2,265.00p 2,385.00p 2,210.00p 2,245.00p 92027
03/01/2023 2,350.00p 2,350.00p 2,260.00p 2,285.00p 47923
30/12/2022 2,260.00p 2,285.00p 2,210.00p 2,260.00p 22830
29/12/2022 2,280.00p 2,280.00p 2,155.00p 2,215.00p 16475
28/12/2022 2,250.00p 2,250.00p 2,125.00p 2,190.00p 28988
23/12/2022 2,185.00p 2,185.00p 2,120.00p 2,150.00p 11971
22/12/2022 2,275.00p 2,275.00p 2,120.00p 2,140.00p 18161
21/12/2022 2,150.00p 2,175.00p 2,125.00p 2,175.00p 204735
20/12/2022 2,145.00p 2,217.80p 2,075.00p 2,125.00p 19926
19/12/2022 2,150.00p 2,185.00p 2,135.00p 2,160.00p 29418
16/12/2022 2,180.00p 2,200.00p 2,091.01p 2,155.00p 177580
15/12/2022 2,175.00p 2,274.90p 2,140.00p 2,175.00p 37615
14/12/2022 2,220.00p 2,255.00p 2,165.00p 2,210.00p 30789
13/12/2022 2,165.00p 2,240.00p 2,125.00p 2,190.00p 67220
12/12/2022 2,115.00p 2,170.00p 2,115.00p 2,145.00p 22402
09/12/2022 2,135.00p 2,170.00p 2,120.00p 2,160.00p 343912
08/12/2022 2,130.00p 2,173.40p 2,055.00p 2,130.00p 31248
07/12/2022 2,170.00p 2,200.30p 2,120.00p 2,125.00p 53598
06/12/2022 2,275.00p 2,275.00p 2,140.00p 2,150.00p 119053
05/12/2022 2,215.00p 2,265.00p 2,210.00p 2,240.00p 74160
02/12/2022 2,145.00p 2,235.00p 2,145.00p 2,200.00p 59219
01/12/2022 2,135.00p 2,235.00p 2,050.00p 2,200.00p 157180
30/11/2022 2,110.00p 2,170.00p 2,073.10p 2,160.00p 47929
29/11/2022 2,210.00p 2,210.00p 2,093.95p 2,100.00p 21737
28/11/2022 2,185.00p 2,319.40p 2,145.00p 2,145.00p 27405
25/11/2022 2,225.00p 2,235.00p 2,130.00p 2,185.00p 29933
24/11/2022 2,225.00p 2,380.00p 2,170.00p 2,180.00p 19699
23/11/2022 2,175.00p 2,220.00p 2,135.00p 2,210.00p 55671
22/11/2022 2,105.00p 2,185.00p 2,075.00p 2,185.00p 94529
21/11/2022 2,100.00p 2,200.00p 2,000.00p 2,080.00p 1134373
18/11/2022 2,050.00p 2,135.00p 2,000.00p 2,035.00p 49603
17/11/2022 2,045.00p 2,070.00p 2,015.00p 2,040.00p 38575
16/11/2022 2,095.00p 2,105.00p 2,005.00p 2,045.00p 139045
15/11/2022 2,110.00p 2,140.00p 2,045.00p 2,090.00p 47940
14/11/2022 2,200.00p 2,200.00p 2,065.00p 2,120.00p 43757
11/11/2022 2,105.00p 2,195.47p 2,080.00p 2,150.00p 248829
10/11/2022 2,000.00p 2,085.00p 1,950.00p 2,060.00p 105376
09/11/2022 1,974.00p 2,105.00p 1,966.00p 2,000.00p 33463
08/11/2022 2,050.00p 2,100.00p 1,974.00p 1,982.00p 48863
07/11/2022 1,920.00p 1,978.00p 1,905.00p 1,978.00p 119362
04/11/2022 1,910.00p 1,916.00p 1,876.40p 1,900.00p 116460
03/11/2022 1,934.00p 2,000.00p 1,892.00p 1,906.00p 264998
02/11/2022 1,978.00p 2,015.00p 1,930.00p 1,930.00p 71703
01/11/2022 1,940.00p 1,981.57p 1,894.00p 1,956.00p 104300
31/10/2022 2,040.00p 2,040.00p 1,914.00p 1,914.00p 69072
28/10/2022 2,110.00p 2,110.00p 1,987.40p 2,005.00p 21994
27/10/2022 2,085.00p 2,105.00p 2,005.00p 2,020.00p 30004
26/10/2022 1,990.00p 2,090.00p 1,980.64p 2,075.00p 443493
25/10/2022 1,920.00p 2,025.00p 1,906.00p 2,005.00p 23889
24/10/2022 1,864.00p 2,015.00p 1,864.00p 1,914.00p 21990
21/10/2022 1,850.00p 1,912.00p 1,830.00p 1,856.00p 67872
20/10/2022 1,800.00p 1,876.00p 1,800.00p 1,858.00p 72826
19/10/2022 1,940.00p 1,944.00p 1,866.00p 1,866.00p 63386
18/10/2022 1,928.00p 1,952.00p 1,892.00p 1,898.00p 72098
17/10/2022 1,956.00p 1,964.00p 1,858.00p 1,910.00p 80346
14/10/2022 1,864.00p 1,920.00p 1,857.68p 1,874.00p 47180
13/10/2022 1,744.00p 1,858.00p 1,714.00p 1,846.00p 235241
12/10/2022 1,700.00p 1,776.00p 1,700.00p 1,720.00p 65972
11/10/2022 1,750.00p 1,798.00p 1,748.00p 1,772.00p 33625
10/10/2022 1,802.00p 1,840.00p 1,780.00p 1,786.00p 33303
07/10/2022 1,986.00p 1,998.00p 1,838.29p 1,850.00p 40159
06/10/2022 1,962.00p 1,962.00p 1,864.00p 1,906.00p 700269
05/10/2022 1,934.00p 1,934.00p 1,860.00p 1,876.00p 164790
04/10/2022 1,856.00p 1,894.00p 1,836.00p 1,894.00p 99554
03/10/2022 1,820.00p 1,836.00p 1,752.00p 1,826.00p 165329
30/09/2022 1,686.00p 1,802.00p 1,686.00p 1,784.00p 158469
29/09/2022 1,748.00p 1,794.00p 1,716.00p 1,764.00p 55631
28/09/2022 1,792.00p 1,792.00p 1,726.00p 1,784.00p 47764
27/09/2022 1,844.00p 1,919.00p 1,778.00p 1,792.00p 86731
26/09/2022 1,850.00p 1,852.00p 1,808.00p 1,840.00p 108129
23/09/2022 1,872.00p 1,896.00p 1,770.00p 1,838.00p 70880
22/09/2022 1,952.00p 1,978.00p 1,890.00p 1,890.00p 59338
21/09/2022 1,960.00p 1,988.00p 1,958.68p 1,970.00p 379055
20/09/2022 2,015.00p 2,090.00p 1,954.00p 1,978.00p 48855
16/09/2022 2,040.00p 2,120.00p 1,934.00p 2,000.00p 117941
15/09/2022 2,080.00p 2,175.00p 2,015.00p 2,030.00p 102370
14/09/2022 2,110.00p 2,160.00p 2,085.00p 2,090.00p 110423
13/09/2022 2,115.00p 2,180.00p 1,988.00p 2,130.00p 152893
12/09/2022 2,150.00p 2,175.00p 2,090.00p 2,165.00p 31987
09/09/2022 2,175.00p 2,230.00p 2,094.50p 2,110.00p 32971
08/09/2022 2,130.00p 2,130.00p 2,020.00p 2,080.00p 47778
07/09/2022 2,030.00p 2,055.00p 1,938.00p 2,035.00p 68643
06/09/2022 2,040.00p 2,055.00p 2,005.00p 2,030.00p 55072
05/09/2022 1,994.00p 2,110.00p 1,974.00p 2,000.00p 72772
02/09/2022 1,966.00p 2,160.00p 1,882.00p 2,035.00p 48394
01/09/2022 1,988.00p 2,040.00p 1,947.45p 1,960.00p 35204
31/08/2022 1,928.00p 2,085.00p 1,928.00p 2,010.00p 40647
30/08/2022 2,050.00p 2,092.65p 1,994.00p 2,015.00p 35726
26/08/2022 2,150.00p 2,150.00p 2,020.00p 2,020.00p 38946
25/08/2022 1,964.00p 2,130.00p 1,964.00p 2,045.00p 45681
24/08/2022 1,980.00p 2,045.08p 1,888.00p 2,045.00p 23385
23/08/2022 1,944.00p 2,025.00p 1,900.00p 1,998.00p 605441
22/08/2022 2,075.00p 2,090.00p 1,974.00p 1,974.00p 48556
19/08/2022 2,115.00p 2,150.00p 2,095.00p 2,095.00p 18986
18/08/2022 2,085.00p 2,200.00p 2,075.00p 2,155.00p 39483
17/08/2022 2,195.00p 2,245.00p 2,105.00p 2,125.00p 55299
16/08/2022 2,255.00p 2,260.00p 2,210.00p 2,240.00p 30247
15/08/2022 2,200.00p 2,255.00p 2,180.75p 2,255.00p 43924
12/08/2022 2,105.00p 2,200.00p 2,104.16p 2,180.00p 17412
11/08/2022 2,175.00p 2,210.00p 2,055.00p 2,175.00p 36561

*Close Price adjusted for both dividends and splits