1. Share Prices

  2. Oxford Instruments (OXIG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Instruments Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 25, 2020 1,464.00 1,544.00 1,452.00 1,502.00 94,220
Feb 24, 2020 1,590.00 1,598.00 1,484.67 1,532.00 53,332
Feb 21, 2020 1,613.60 1,628.00 1,606.00 1,610.00 189,104
Feb 20, 2020 1,656.00 1,666.00 1,605.96 1,612.00 38,134
Feb 19, 2020 1,650.00 1,652.00 1,606.00 1,648.00 23,353
Feb 18, 2020 1,670.00 1,670.00 1,618.00 1,640.00 68,418
Feb 17, 2020 1,614.00 1,646.14 1,614.00 1,628.00 23,807
Feb 14, 2020 1,668.00 1,668.00 1,608.00 1,620.00 53,856
Feb 13, 2020 1,628.28 1,634.00 1,594.00 1,612.00 30,888
Feb 12, 2020 1,632.84 1,650.00 1,606.00 1,620.00 84,424
Feb 11, 2020 1,614.00 1,660.00 1,584.00 1,646.00 59,188
Feb 10, 2020 1,618.57 1,624.00 1,567.84 1,600.00 25,461
Feb 7, 2020 1,658.00 1,665.60 1,574.00 1,600.00 785,066
Feb 6, 2020 1,636.00 1,654.00 1,604.00 1,654.00 35,235
Feb 5, 2020 1,603.48 1,628.00 1,578.00 1,624.00 123,087
Feb 4, 2020 1,546.00 1,606.00 1,542.00 1,598.00 116,623
Feb 3, 2020 1,502.00 1,548.00 1,502.00 1,540.00 41,314
Jan 31, 2020 1,570.00 1,604.00 1,525.10 1,542.00 36,284
Jan 30, 2020 1,556.00 1,570.00 1,522.00 1,544.00 33,124
Jan 29, 2020 1,553.48 1,558.00 1,514.00 1,550.00 17,344
Jan 28, 2020 1,520.48 1,540.00 1,479.17 1,538.00 42,888
Jan 27, 2020 1,555.08 1,564.00 1,500.00 1,502.00 91,981
Jan 24, 2020 1,568.00 1,568.00 1,502.00 1,560.00 203,659
Jan 23, 2020 1,618.00 1,618.00 1,526.00 1,540.00 31,473
Jan 22, 2020 1,586.00 1,620.00 1,580.00 1,580.00 68,750
Jan 21, 2020 1,586.00 1,588.07 1,566.00 1,582.00 23,423
Jan 20, 2020 1,610.00 1,610.00 1,572.00 1,594.00 26,870
Jan 17, 2020 1,568.00 1,618.00 1,550.00 1,598.00 40,190
Jan 16, 2020 1,540.00 1,560.00 1,507.18 1,556.00 32,783
Jan 15, 2020 1,572.00 1,594.00 1,542.00 1,542.00 43,285
Jan 14, 2020 1,560.00 1,586.00 1,552.00 1,570.00 53,578
Jan 13, 2020 1,575.33 1,600.00 1,560.00 1,564.00 47,120
Jan 10, 2020 1,586.00 1,602.00 1,562.00 1,578.00 30,991
Jan 9, 2020 1,546.00 1,582.00 1,536.00 1,582.00 30,210
Jan 8, 2020 1,488.00 1,550.00 1,488.00 1,544.00 26,134
Jan 7, 2020 1,550.00 1,572.00 1,544.00 1,562.00 26,165
Jan 6, 2020 1,466.98 1,589.75 1,464.04 1,546.00 38,932
Jan 3, 2020 1,585.20 1,610.00 1,514.00 1,554.00 29,769
Jan 2, 2020 1,601.50 1,601.50 1,492.00 1,546.00 43,435
Jan 1, 2020 1,590.60 1,608.00 1,522.00 1,540.00 7,587
Dec 31, 2019 1,590.60 1,608.00 1,522.00 1,540.00 7,587
Dec 30, 2019 1,486.00 1,542.00 1,484.00 1,534.00 34,952
Dec 27, 2019 1,474.00 1,492.00 1,470.00 1,492.00 42,146
Dec 26, 2019 1,490.00 1,490.00 1,458.00 1,470.00 20,783
Dec 25, 2019 1,490.00 1,490.00 1,458.00 1,470.00 20,783
Dec 24, 2019 1,490.00 1,490.00 1,458.00 1,470.00 20,783
Dec 23, 2019 1,498.00 1,498.00 1,449.26 1,482.00 48,669
Dec 20, 2019 1,496.00 1,504.00 1,468.00 1,474.00 164,288
Dec 19, 2019 1,556.00 1,556.00 1,491.04 1,494.00 81,518
Dec 18, 2019 1,437.12 1,508.80 1,430.00 1,494.00 214,415
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag