1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,050.00p-45.00 (-2.15%)24 Sep 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Instruments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 24, 20242110.00p2237.50p2030.00p2050.00p90,806
Sep 23, 20242075.00p2153.00p2050.00p2095.00p80,269
Sep 20, 20242120.00p2125.06p2065.00p2065.00p149,359
Sep 19, 20242095.00p2120.00p2075.41p2110.00p311,817
Sep 18, 20242100.00p2200.00p2055.00p2065.00p63,632
Sep 17, 20242100.00p2180.00p2095.00p2100.00p90,216
Sep 16, 20242170.00p2196.00p2110.00p2125.00p43,519
Sep 13, 20242180.00p2225.00p2180.00p2205.00p71,932
Sep 12, 20242165.00p2215.00p2120.00p2170.00p25,860
Sep 11, 20242220.00p2220.00p2145.00p2145.00p44,728
Sep 10, 20242180.00p2258.66p2150.00p2180.00p30,627
Sep 9, 20242150.00p2195.00p2105.00p2180.00p36,996
Sep 6, 20242140.00p2310.00p2140.00p2145.00p158,033
Sep 5, 20242195.00p2225.00p2175.00p2210.00p25,185
Sep 4, 20242210.00p2230.00p2180.00p2205.00p39,423
Sep 3, 20242250.00p2290.00p2235.00p2235.00p38,453
Sep 2, 20242295.00p2305.60p2250.00p2285.00p49,933
Aug 30, 20242320.00p2335.00p2295.00p2295.00p147,581
Aug 29, 20242280.00p2320.00p2261.60p2305.00p29,969
Aug 28, 20242245.00p2305.00p2240.00p2270.00p44,275
Aug 27, 20242160.00p2285.00p2160.00p2255.00p53,933
Aug 23, 20242245.00p2285.00p2243.60p2260.00p60,065
Aug 22, 20242220.00p2285.00p2185.00p2260.00p97,517
Aug 21, 20242255.00p2310.00p2237.20p2280.00p113,880
Aug 20, 20242215.00p2345.00p2215.00p2260.00p92,513
Aug 19, 20242285.00p2325.00p2280.00p2325.00p255,710
Aug 16, 20242295.00p2350.00p2280.00p2280.00p57,267
Aug 15, 20242315.00p2320.00p2292.20p2305.00p211,931
Aug 14, 20242295.00p2345.00p2295.00p2300.00p43,824
Aug 13, 20242280.00p2320.00p2275.00p2305.00p44,851
Aug 12, 20242310.00p2375.00p2265.00p2280.00p38,035
Aug 9, 20242185.00p2330.00p2185.00p2295.00p29,756
Aug 8, 20242285.00p2290.00p2230.00p2290.00p43,958
Aug 7, 20242320.00p2335.00p2265.00p2285.00p63,698
Aug 6, 20242300.00p2335.00p2280.00p2295.00p90,500
Aug 5, 20242345.00p2359.80p2225.00p2270.00p96,175
Aug 2, 20242545.00p2545.00p2330.00p2345.00p86,182
Aug 1, 20242515.00p2580.00p2417.20p2435.00p161,760
Jul 31, 20242580.00p2580.00p2385.00p2510.00p68,790
Jul 30, 20242420.00p2485.00p2405.00p2475.00p91,342
Jul 29, 20242460.00p2475.00p2415.00p2425.00p80,571
Jul 26, 20242430.00p2445.00p2405.00p2445.00p67,829
Jul 25, 20242395.00p2430.50p2365.00p2410.00p76,777
Jul 24, 20242440.00p2450.00p2400.00p2410.00p67,955
Jul 23, 20242480.00p2480.00p2365.00p2445.00p45,934
Jul 22, 20242430.00p2475.00p2395.00p2475.00p70,871
Jul 19, 20242515.00p2535.00p2405.00p2435.00p138,457
Jul 18, 20242510.00p2560.00p2480.00p2535.00p82,983
Jul 17, 20242515.00p2600.00p2490.00p2515.00p33,542
Jul 16, 20242560.00p2575.49p2475.00p2565.00p47,655
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,263.506.64
Antofagasta PLC1,940.006.30
Dr. Martens PLC53.606.03
Fidelity China Special Situations PLC188.604.78
Rio Tinto PLC5,049.004.55
Prudential PLC664.804.10

Fallers

CompanyPrice% Chg
Barr (A.G.) PLC606.00-8.46
Dunelm Group PLC1,157.00-6.32
Smiths Group PLC1,725.00-5.22
Sthree PLC375.00-5.18
Hunting PLC382.00-4.02
Trustpilot Group PLC220.50-3.08
Risers/fallers data from previous trading day. Today's data available from 8:15am.