Oxford Instruments Historic Prices

 
     
Date Open High Low Close Volume
Jul 16, 2019 1,407.52 1,420.00 1,378.02 1,380.00 61,475
Jul 15, 2019 1,334.20 1,418.00 1,334.20 1,400.00 30,833
Jul 12, 2019 0.00 1,374.00 0.00 1,374.00 51,494
Jul 11, 2019 1,344.00 1,360.00 1,331.50 1,358.00 51,326
Jul 10, 2019 1,335.66 1,366.00 1,324.00 1,332.00 70,204
Jul 9, 2019 1,363.92 1,376.49 1,334.00 1,340.00 32,540
Jul 8, 2019 1,366.16 1,400.00 1,366.16 1,390.00 10,108
Jul 5, 2019 1,416.00 1,420.00 1,376.00 1,394.00 58,579
Jul 4, 2019 1,380.00 1,440.00 1,380.00 1,418.00 32,537
Jul 3, 2019 1,414.00 1,468.00 1,408.00 1,424.00 220,286
Jul 2, 2019 1,316.00 1,412.00 1,314.00 1,412.00 187,270
Jul 1, 2019 1,250.00 1,316.00 1,250.00 1,300.00 53,144
Jun 28, 2019 1,260.00 1,310.00 1,240.00 1,290.00 1,329,422
Jun 27, 2019 1,284.00 1,300.00 1,274.00 1,284.00 60,683
Jun 26, 2019 1,260.00 1,280.00 1,232.55 1,280.00 102,896
Jun 25, 2019 1,200.00 1,240.00 1,200.00 1,236.00 241,622
Jun 24, 2019 1,213.55 1,236.16 1,210.00 1,210.00 56,300
Jun 21, 2019 1,218.10 1,246.00 1,210.00 1,210.00 67,087
Jun 20, 2019 1,200.00 1,230.00 1,200.00 1,218.00 26,472
Jun 19, 2019 1,254.00 1,254.00 1,200.00 1,218.00 7,974
Jun 18, 2019 1,220.00 1,278.00 1,212.80 1,252.00 19,703
Jun 17, 2019 1,212.96 1,220.00 1,194.00 1,212.00 15,230
Jun 14, 2019 1,240.20 1,240.20 1,167.80 1,218.00 132,647
Jun 13, 2019 1,196.89 1,242.00 1,196.00 1,240.00 74,462
Jun 12, 2019 1,171.43 1,210.00 1,154.00 1,210.00 13,311
Jun 11, 2019 1,118.00 1,180.00 1,110.00 1,162.00 125,588
Jun 10, 2019 1,101.50 1,101.50 1,064.00 1,086.00 14,808
Jun 7, 2019 1,088.00 1,112.00 1,074.00 1,112.00 11,617
Jun 6, 2019 1,070.00 1,086.60 1,060.00 1,076.00 68,240
Jun 5, 2019 1,142.00 1,166.00 1,050.00 1,062.00 27,807
Jun 4, 2019 1,194.50 1,194.50 1,130.00 1,142.00 43,144
Jun 3, 2019 1,178.00 1,196.00 1,164.00 1,196.00 6,073
May 31, 2019 1,170.00 1,200.00 1,162.00 1,174.00 114,972
May 30, 2019 1,209.00 1,210.00 1,190.32 1,198.00 33,413
May 29, 2019 1,170.00 1,252.00 1,156.00 1,200.00 79,349
May 28, 2019 1,176.00 1,180.00 1,142.00 1,174.00 41,060
May 27, 2019 1,170.00 0.00 0.00 1,182.00 0
May 24, 2019 1,170.00 1,191.08 1,140.00 1,182.00 4,038
May 23, 2019 1,166.12 1,180.00 1,160.00 1,174.00 14,346
May 22, 2019 1,185.60 1,185.60 1,166.00 1,172.00 7,860
May 21, 2019 1,170.00 1,190.00 1,170.00 1,190.00 23,440
May 20, 2019 1,150.00 1,188.00 1,150.00 1,174.00 8,965
May 17, 2019 1,154.40 1,178.08 1,154.40 1,176.00 32,389
May 16, 2019 1,148.00 1,186.00 1,148.00 1,178.00 5,456
May 15, 2019 1,148.00 1,158.00 1,133.00 1,158.00 7,388
May 14, 2019 1,142.00 1,142.00 1,128.00 1,140.00 8,709
May 13, 2019 1,128.00 1,156.00 1,128.00 1,144.00 3,852
May 10, 2019 1,138.00 1,160.00 1,110.00 1,160.00 10,764
May 9, 2019 1,080.00 1,130.00 1,080.00 1,130.00 9,191
May 8, 2019 1,095.26 1,122.00 1,094.24 1,112.00 10,523
Showing 1 to 50 of 261