Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Oxford Instruments (OXIG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2019 | 1,254.00p | 1,254.00p | 1,200.00p | 1,218.00p | 7577 |
| 18/06/2019 | 1,220.00p | 1,278.00p | 1,212.80p | 1,252.00p | 16751 |
| 17/06/2019 | 1,196.00p | 1,220.00p | 1,194.00p | 1,212.00p | 15230 |
| 14/06/2019 | 1,238.00p | 1,240.20p | 1,167.80p | 1,218.00p | 120137 |
| 13/06/2019 | 1,202.00p | 1,242.00p | 1,196.00p | 1,240.00p | 74450 |
| 12/06/2019 | 1,154.00p | 1,210.00p | 1,154.00p | 1,210.00p | 13311 |
| 11/06/2019 | 1,118.00p | 1,180.00p | 1,110.00p | 1,162.00p | 120572 |
| 10/06/2019 | 1,092.00p | 1,101.50p | 1,064.00p | 1,086.00p | 13152 |
| 07/06/2019 | 1,088.00p | 1,112.00p | 1,074.00p | 1,112.00p | 11590 |
| 06/06/2019 | 1,070.00p | 1,086.60p | 1,060.00p | 1,076.00p | 19440 |
| 05/06/2019 | 1,142.00p | 1,166.00p | 1,050.00p | 1,062.00p | 24176 |
| 04/06/2019 | 1,194.00p | 1,194.50p | 1,130.00p | 1,142.00p | 15584 |
| 03/06/2019 | 1,178.00p | 1,196.00p | 1,164.00p | 1,196.00p | 6073 |
| 31/05/2019 | 1,170.00p | 1,200.00p | 1,162.00p | 1,174.00p | 114972 |
| 30/05/2019 | 1,206.00p | 1,210.00p | 1,190.32p | 1,198.00p | 5582 |
| 29/05/2019 | 1,156.00p | 1,252.00p | 1,156.00p | 1,200.00p | 76591 |
| 28/05/2019 | 1,176.00p | 1,180.00p | 1,142.00p | 1,174.00p | 34560 |
| 24/05/2019 | 1,140.00p | 1,191.08p | 1,140.00p | 1,182.00p | 3915 |
| 23/05/2019 | 1,168.00p | 1,180.00p | 1,160.00p | 1,174.00p | 14346 |
| 22/05/2019 | 1,182.00p | 1,185.60p | 1,166.00p | 1,172.00p | 7819 |
| 21/05/2019 | 1,178.00p | 1,190.00p | 1,170.00p | 1,190.00p | 23440 |
| 20/05/2019 | 1,150.00p | 1,188.00p | 1,150.00p | 1,174.00p | 8965 |
| 17/05/2019 | 1,164.00p | 1,178.08p | 1,154.40p | 1,176.00p | 31742 |
| 16/05/2019 | 1,166.00p | 1,186.00p | 1,148.00p | 1,178.00p | 5456 |
| 15/05/2019 | 1,148.00p | 1,158.00p | 1,133.00p | 1,158.00p | 4475 |
| 14/05/2019 | 1,142.00p | 1,142.00p | 1,128.00p | 1,140.00p | 6809 |
| 13/05/2019 | 1,128.00p | 1,156.00p | 1,128.00p | 1,144.00p | 3719 |
| 10/05/2019 | 1,138.00p | 1,160.00p | 1,110.00p | 1,160.00p | 4764 |
| 09/05/2019 | 1,080.00p | 1,130.00p | 1,080.00p | 1,130.00p | 6793 |
| 08/05/2019 | 1,100.00p | 1,122.00p | 1,094.24p | 1,112.00p | 10523 |
| 07/05/2019 | 1,122.00p | 1,147.62p | 1,112.00p | 1,124.00p | 7475 |
| 03/05/2019 | 1,120.00p | 1,140.00p | 1,116.00p | 1,140.00p | 7766 |
| 02/05/2019 | 1,150.00p | 1,156.00p | 1,114.00p | 1,126.00p | 6013 |
| 01/05/2019 | 1,148.00p | 1,180.08p | 1,130.76p | 1,164.00p | 17298 |
| 30/04/2019 | 1,116.00p | 1,170.00p | 1,116.00p | 1,158.00p | 12313 |
| 29/04/2019 | 1,094.00p | 1,124.00p | 1,094.00p | 1,118.00p | 2934 |
| 26/04/2019 | 1,078.00p | 1,126.00p | 1,078.00p | 1,114.00p | 59832 |
| 25/04/2019 | 1,098.00p | 1,126.00p | 1,098.00p | 1,104.00p | 12196 |
| 24/04/2019 | 1,110.00p | 1,130.17p | 1,109.58p | 1,124.00p | 15891 |
| 23/04/2019 | 1,098.00p | 1,108.00p | 1,088.00p | 1,106.00p | 56824 |
| 18/04/2019 | 1,090.00p | 1,094.00p | 1,078.00p | 1,094.00p | 3143 |
| 17/04/2019 | 1,074.00p | 1,090.00p | 1,062.00p | 1,084.00p | 208614 |
| 16/04/2019 | 1,050.00p | 1,078.86p | 1,050.00p | 1,070.00p | 6337 |
| 15/04/2019 | 1,080.00p | 1,080.00p | 1,050.00p | 1,062.00p | 3774 |
| 12/04/2019 | 1,064.00p | 1,066.48p | 1,042.00p | 1,052.00p | 87709 |
| 11/04/2019 | 1,042.00p | 1,068.00p | 1,020.00p | 1,058.00p | 37155 |
| 10/04/2019 | 1,004.00p | 1,017.00p | 995.00p | 1,000.00p | 49624 |
| 09/04/2019 | 1,014.00p | 1,040.00p | 1,000.00p | 1,006.00p | 5933 |
| 08/04/2019 | 1,010.00p | 1,046.00p | 1,010.00p | 1,024.00p | 13752 |
| 05/04/2019 | 989.00p | 1,038.00p | 980.00p | 1,030.00p | 232356 |
| 04/04/2019 | 961.00p | 987.00p | 961.00p | 982.00p | 8946 |
| 03/04/2019 | 970.00p | 998.00p | 967.00p | 978.00p | 5598 |
| 02/04/2019 | 965.00p | 976.00p | 955.00p | 963.00p | 7782 |
| 01/04/2019 | 979.00p | 979.00p | 951.00p | 964.00p | 7228 |
| 29/03/2019 | 990.00p | 1,016.00p | 973.00p | 977.00p | 6566 |
| 28/03/2019 | 990.00p | 1,010.00p | 990.00p | 1,000.00p | 2673 |
| 27/03/2019 | 1,012.00p | 1,027.70p | 992.00p | 1,000.00p | 51348 |
| 26/03/2019 | 1,014.00p | 1,014.00p | 1,000.00p | 1,014.00p | 8115 |
| 25/03/2019 | 1,000.00p | 1,035.00p | 1,000.00p | 1,010.00p | 18715 |
| 22/03/2019 | 1,020.00p | 1,024.00p | 1,010.00p | 1,010.00p | 17586 |
| 21/03/2019 | 1,024.00p | 1,033.92p | 1,008.00p | 1,020.00p | 95276 |
| 20/03/2019 | 1,020.00p | 1,075.00p | 1,020.00p | 1,030.00p | 57225 |
| 19/03/2019 | 1,036.00p | 1,038.00p | 1,026.00p | 1,034.00p | 152233 |
| 18/03/2019 | 1,038.00p | 1,052.00p | 1,020.00p | 1,036.00p | 13168 |
| 15/03/2019 | 1,020.00p | 1,048.00p | 1,010.00p | 1,036.00p | 16186 |
| 14/03/2019 | 1,060.00p | 1,060.00p | 1,036.16p | 1,040.00p | 3218 |
| 13/03/2019 | 1,014.00p | 1,034.00p | 1,006.00p | 1,030.00p | 4517 |
| 12/03/2019 | 1,026.00p | 1,051.72p | 1,014.00p | 1,020.00p | 14128 |
| 11/03/2019 | 1,030.00p | 1,039.40p | 1,004.00p | 1,020.00p | 8457 |
| 08/03/2019 | 1,046.00p | 1,046.00p | 1,000.00p | 1,024.00p | 5229 |
| 07/03/2019 | 1,046.00p | 1,050.92p | 1,029.00p | 1,036.00p | 4871 |
| 06/03/2019 | 990.00p | 1,060.00p | 990.00p | 1,040.00p | 10624 |
| 05/03/2019 | 1,008.00p | 1,040.00p | 1,002.00p | 1,010.00p | 14988 |
| 04/03/2019 | 1,018.00p | 1,042.68p | 1,010.00p | 1,010.00p | 3597 |
| 01/03/2019 | 1,018.00p | 1,036.56p | 1,012.00p | 1,020.00p | 6054 |
| 28/02/2019 | 1,000.00p | 1,018.00p | 988.00p | 1,010.00p | 28300 |
| 27/02/2019 | 1,002.00p | 1,021.94p | 1,000.00p | 1,004.00p | 13668 |
| 26/02/2019 | 1,018.00p | 1,019.28p | 1,000.00p | 1,012.00p | 21181 |
| 25/02/2019 | 1,020.00p | 1,020.00p | 1,004.00p | 1,004.00p | 171 |
| 22/02/2019 | 1,000.00p | 1,010.48p | 1,000.00p | 1,006.00p | 8231 |
| 21/02/2019 | 1,006.00p | 1,010.00p | 991.00p | 1,000.00p | 14474 |
| 20/02/2019 | 1,016.00p | 1,020.00p | 993.00p | 1,002.00p | 26591 |
| 19/02/2019 | 1,008.00p | 1,030.00p | 1,000.00p | 1,000.00p | 14885 |
| 18/02/2019 | 1,020.00p | 1,024.00p | 1,006.00p | 1,024.00p | 14767 |
| 15/02/2019 | 1,010.00p | 1,010.00p | 997.00p | 1,000.00p | 17936 |
| 14/02/2019 | 990.00p | 1,011.50p | 990.00p | 1,000.00p | 327331 |
| 13/02/2019 | 960.00p | 1,035.86p | 960.00p | 998.00p | 42815 |
| 12/02/2019 | 935.00p | 988.00p | 935.00p | 971.00p | 13792 |
| 11/02/2019 | 935.00p | 959.00p | 910.00p | 945.00p | 10805 |
| 08/02/2019 | 931.00p | 950.00p | 908.00p | 943.00p | 23780 |
| 07/02/2019 | 900.00p | 955.40p | 900.00p | 946.00p | 16075 |
| 06/02/2019 | 920.00p | 950.00p | 920.00p | 942.00p | 17744 |
| 05/02/2019 | 935.00p | 954.76p | 935.00p | 943.00p | 13689 |
| 04/02/2019 | 920.00p | 935.00p | 920.00p | 935.00p | 9659 |
| 01/02/2019 | 930.00p | 930.00p | 881.00p | 927.00p | 4926 |
| 31/01/2019 | 900.00p | 911.00p | 899.00p | 899.00p | 27871 |
| 30/01/2019 | 900.00p | 916.00p | 900.00p | 912.00p | 5612 |
| 29/01/2019 | 895.00p | 927.00p | 895.00p | 910.00p | 7085 |
| 28/01/2019 | 870.00p | 921.00p | 870.00p | 907.00p | 6004 |
| 25/01/2019 | 870.00p | 909.00p | 870.00p | 895.00p | 4975 |
| 24/01/2019 | 850.00p | 886.00p | 850.00p | 879.00p | 16873 |
| 23/01/2019 | 850.00p | 894.00p | 850.00p | 880.00p | 3228 |
| 22/01/2019 | 880.00p | 892.00p | 866.00p | 866.00p | 5375 |
| 21/01/2019 | 891.00p | 906.00p | 877.01p | 890.00p | 12533 |
| 18/01/2019 | 889.00p | 896.00p | 854.54p | 887.00p | 9260 |
| 17/01/2019 | 894.00p | 894.00p | 869.00p | 876.00p | 12621 |
| 16/01/2019 | 871.00p | 878.00p | 852.18p | 875.00p | 5423 |
| 15/01/2019 | 895.00p | 900.00p | 871.00p | 881.00p | 5307 |
| 14/01/2019 | 930.00p | 930.00p | 880.00p | 882.00p | 10351 |
| 11/01/2019 | 947.00p | 950.00p | 916.00p | 919.00p | 14282 |
| 10/01/2019 | 921.00p | 930.00p | 917.00p | 921.00p | 22523 |
| 09/01/2019 | 880.00p | 930.00p | 880.00p | 903.00p | 25829 |
| 08/01/2019 | 890.00p | 905.00p | 886.00p | 897.00p | 2916 |
| 07/01/2019 | 888.00p | 906.00p | 875.00p | 899.00p | 2599 |
| 04/01/2019 | 859.00p | 907.00p | 859.00p | 881.00p | 9132 |
| 03/01/2019 | 892.00p | 906.00p | 879.00p | 885.00p | 13969 |
| 02/01/2019 | 910.00p | 910.00p | 881.00p | 889.00p | 19758 |
| 31/12/2018 | 900.00p | 910.00p | 854.00p | 910.00p | 10868 |
| 28/12/2018 | 880.00p | 887.00p | 845.00p | 887.00p | 22831 |
| 27/12/2018 | 880.00p | 887.00p | 839.00p | 853.00p | 13702 |
| 24/12/2018 | 875.00p | 893.96p | 866.00p | 874.00p | 3315 |
| 21/12/2018 | 868.00p | 890.00p | 863.00p | 885.00p | 31743 |
| 20/12/2018 | 863.00p | 886.00p | 863.00p | 879.00p | 11719 |
| 19/12/2018 | 894.00p | 905.00p | 854.00p | 869.00p | 28246 |
| 18/12/2018 | 889.00p | 897.00p | 879.00p | 897.00p | 22529 |
| 17/12/2018 | 889.00p | 908.00p | 882.00p | 882.00p | 36905 |
| 14/12/2018 | 900.00p | 918.00p | 873.45p | 888.00p | 15087 |
| 13/12/2018 | 850.00p | 888.00p | 850.00p | 879.00p | 25343 |
| 12/12/2018 | 863.00p | 876.00p | 857.00p | 869.00p | 26651 |
| 11/12/2018 | 910.00p | 910.00p | 864.00p | 865.00p | 13521 |
| 10/12/2018 | 911.00p | 914.71p | 872.00p | 881.00p | 13283 |
| 07/12/2018 | 885.00p | 913.00p | 885.00p | 908.00p | 14040 |
| 06/12/2018 | 920.00p | 920.00p | 880.00p | 880.00p | 26035 |
| 05/12/2018 | 935.00p | 939.02p | 910.00p | 910.00p | 18798 |
| 04/12/2018 | 925.00p | 944.02p | 918.00p | 923.00p | 22515 |
| 03/12/2018 | 947.00p | 951.30p | 926.00p | 937.00p | 27263 |
| 30/11/2018 | 842.00p | 988.00p | 842.00p | 946.00p | 781039 |
| 29/11/2018 | 900.00p | 900.00p | 878.00p | 882.00p | 54876 |
| 28/11/2018 | 870.00p | 899.00p | 863.00p | 885.00p | 55185 |
| 27/11/2018 | 850.00p | 877.00p | 831.00p | 875.00p | 25257 |
| 26/11/2018 | 840.00p | 865.00p | 829.00p | 855.00p | 36442 |
| 23/11/2018 | 825.00p | 860.93p | 815.00p | 849.00p | 20476 |
| 22/11/2018 | 838.00p | 842.00p | 817.00p | 842.00p | 20772 |
| 21/11/2018 | 820.00p | 845.00p | 820.00p | 844.00p | 45210 |
| 20/11/2018 | 878.00p | 878.00p | 813.00p | 851.00p | 65415 |
| 19/11/2018 | 901.00p | 903.00p | 870.00p | 885.00p | 52937 |
| 16/11/2018 | 914.00p | 917.00p | 872.00p | 900.00p | 43993 |
| 15/11/2018 | 912.00p | 940.00p | 912.00p | 940.00p | 21221 |
| 14/11/2018 | 944.00p | 944.00p | 909.00p | 935.00p | 64784 |
| 13/11/2018 | 988.00p | 1,026.46p | 950.00p | 950.00p | 16178 |
| 12/11/2018 | 974.00p | 1,000.28p | 974.00p | 984.00p | 12186 |
| 09/11/2018 | 991.00p | 1,020.00p | 978.00p | 1,014.00p | 36853 |
| 08/11/2018 | 1,016.00p | 1,042.00p | 978.00p | 1,020.00p | 19434 |
| 07/11/2018 | 970.00p | 1,014.00p | 970.00p | 1,000.00p | 9103 |
| 06/11/2018 | 997.00p | 1,006.00p | 979.00p | 1,000.00p | 492329 |
| 05/11/2018 | 972.00p | 1,018.00p | 972.00p | 1,000.00p | 8330 |
| 02/11/2018 | 998.00p | 1,014.00p | 955.00p | 1,000.00p | 16699 |
| 01/11/2018 | 974.00p | 996.00p | 944.00p | 962.00p | 4931 |
| 31/10/2018 | 920.00p | 973.00p | 920.00p | 940.00p | 16971 |
| 30/10/2018 | 928.00p | 953.00p | 925.00p | 944.00p | 7081 |
| 29/10/2018 | 957.00p | 957.00p | 929.00p | 935.00p | 9744 |
| 26/10/2018 | 941.00p | 950.00p | 919.00p | 934.00p | 6155 |
| 25/10/2018 | 931.00p | 941.00p | 907.00p | 934.00p | 13039 |
| 24/10/2018 | 960.00p | 960.00p | 934.00p | 942.00p | 15579 |
| 23/10/2018 | 923.00p | 941.00p | 908.05p | 936.00p | 23998 |
| 22/10/2018 | 935.00p | 943.00p | 925.00p | 930.00p | 13416 |
| 19/10/2018 | 940.00p | 963.49p | 940.00p | 950.00p | 12937 |
| 18/10/2018 | 984.00p | 986.00p | 949.00p | 978.00p | 5784 |
| 17/10/2018 | 970.00p | 992.00p | 940.00p | 990.00p | 21223 |
| 16/10/2018 | 920.00p | 993.00p | 920.00p | 993.00p | 19751 |
| 15/10/2018 | 947.00p | 959.22p | 916.00p | 918.00p | 16232 |
| 12/10/2018 | 932.00p | 946.84p | 912.00p | 920.00p | 21452 |
| 11/10/2018 | 970.00p | 977.75p | 908.00p | 910.00p | 28460 |
| 10/10/2018 | 1,026.00p | 1,026.00p | 980.00p | 980.00p | 19909 |
| 09/10/2018 | 970.00p | 1,022.00p | 970.00p | 1,022.00p | 6778 |
| 08/10/2018 | 993.00p | 1,004.00p | 992.00p | 996.00p | 25636 |
| 05/10/2018 | 1,020.00p | 1,020.00p | 998.00p | 1,000.00p | 7325 |
| 04/10/2018 | 1,006.00p | 1,012.00p | 982.00p | 1,000.00p | 11218 |
| 03/10/2018 | 1,020.00p | 1,020.00p | 995.00p | 1,002.00p | 11240 |
| 02/10/2018 | 998.00p | 1,016.00p | 992.00p | 1,010.00p | 10713 |
| 01/10/2018 | 1,008.00p | 1,008.00p | 966.30p | 1,000.00p | 6855 |
| 28/09/2018 | 1,008.00p | 1,008.00p | 976.00p | 991.00p | 40963 |
| 27/09/2018 | 950.00p | 993.00p | 950.00p | 987.00p | 14083 |
| 26/09/2018 | 972.00p | 993.00p | 965.00p | 987.00p | 10259 |
| 25/09/2018 | 993.00p | 999.00p | 971.65p | 993.00p | 8246 |
| 24/09/2018 | 990.00p | 1,002.00p | 980.00p | 990.00p | 11968 |
| 21/09/2018 | 998.00p | 1,004.00p | 972.95p | 990.00p | 53494 |
| 20/09/2018 | 998.00p | 998.00p | 975.00p | 992.00p | 8195 |
| 19/09/2018 | 988.00p | 993.00p | 976.00p | 987.00p | 7802 |
| 18/09/2018 | 978.00p | 991.00p | 973.00p | 980.00p | 9653 |
| 17/09/2018 | 997.00p | 997.00p | 969.00p | 984.00p | 5730 |
| 14/09/2018 | 979.00p | 988.00p | 979.00p | 984.00p | 9496 |
| 13/09/2018 | 972.00p | 998.00p | 956.00p | 982.00p | 6105 |
| 12/09/2018 | 979.00p | 995.00p | 963.00p | 990.00p | 12298 |
| 11/09/2018 | 937.00p | 999.00p | 937.00p | 989.00p | 14097 |
| 10/09/2018 | 987.00p | 987.00p | 941.00p | 941.00p | 12785 |
| 07/09/2018 | 940.00p | 990.00p | 940.00p | 990.00p | 11555 |
| 06/09/2018 | 974.00p | 977.60p | 951.00p | 972.00p | 10798 |
| 05/09/2018 | 944.00p | 970.00p | 940.00p | 970.00p | 47287 |
| 04/09/2018 | 963.00p | 978.00p | 940.00p | 940.00p | 17703 |
*Close Price adjusted for both dividends and splits