1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,092.90p+27.90 (+1.35%)19 Sep 2024, 11:17
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 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
Jul 15, 20242570.00p2605.00p2565.00p2575.00p61,459
Jul 12, 20242580.00p2600.00p2568.30p2585.00p39,927
Jul 11, 20242485.00p2580.00p2485.00p2570.00p579,620
Jul 10, 20242490.00p2505.00p2478.50p2495.00p132,460
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
Bytes Technology Group PLC508.507.14
Ocado Group PLC371.556.28
Burberry Group PLC640.985.39
Harbourvest Global Private Equity Limited2,442.335.27
Softcat PLC1,571.005.01
Glencore PLC397.104.54

Fallers

CompanyPrice% Chg
Ig Group Holdings PLC918.00-3.06
National Grid PLC1,019.50-2.95
Sse PLC1,945.50-2.55
Drax Group PLC625.50-2.42
Energean PLC884.50-2.32
Vodafone Group PLC76.56-1.95