Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits