1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,425.00p+30.00 (+1.25%)10 May 2024, 16:35
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
May 9, 20242330.00p2420.00p2330.00p2395.00p57,326
May 8, 20242380.00p2420.00p2255.00p2370.00p31,465
May 7, 20242255.00p2380.00p2255.00p2365.00p66,771
May 3, 20242295.00p2335.00p2275.00p2310.00p34,302
May 2, 20242320.00p2330.00p2265.00p2300.00p66,435
May 1, 20242250.00p2289.99p2240.00p2330.00p151,909
Apr 30, 20242255.00p2315.00p2220.00p2260.00p76,708
Apr 29, 20242195.00p2270.00p2115.00p2260.00p55,142
Apr 26, 20242235.00p2270.00p2170.00p2180.00p75,467
Apr 25, 20242175.00p2230.00p2170.00p2225.00p95,845
Apr 24, 20242120.00p2180.00p2080.00p2180.00p94,704
Apr 23, 20242070.00p2125.00p2061.60p2125.00p54,285
Apr 22, 20242100.00p2135.00p2070.00p2070.00p250,554
Apr 19, 20242070.00p2115.00p2065.00p2105.00p124,204
Apr 18, 20242075.00p2090.00p2031.25p2085.00p51,970
Apr 17, 20242060.00p2100.00p2045.00p2075.00p106,369
Apr 16, 20242020.00p2090.00p2000.00p2075.00p80,860
Apr 15, 20242085.00p2175.00p2015.00p2090.00p32,520
Apr 12, 20242180.00p2180.00p2080.00p2080.00p48,762
Apr 11, 20242160.00p2160.00p2070.00p2090.00p40,498
Apr 10, 20242000.00p2150.00p2000.00p2095.00p59,156
Apr 9, 20242000.00p2100.00p2000.00p2075.00p172,333
Apr 8, 20242000.00p2155.00p2000.00p2070.00p28,441
Apr 5, 20242100.00p2155.00p2033.52p2045.00p38,363
Apr 4, 20242030.00p2120.00p2030.00p2095.00p38,189
Apr 3, 20242015.00p2079.10p2015.00p2070.00p76,978
Apr 2, 20242110.00p2165.01p2035.45p2040.00p60,063
Mar 28, 20242085.00p2125.00p2075.00p2125.00p57,347
Mar 27, 20242100.00p2100.00p2050.00p2075.00p245,084
Mar 26, 20242055.00p2105.00p2025.00p2100.00p82,750
Mar 25, 20242085.00p2150.00p2000.00p2060.00p317,343
Mar 22, 20242000.00p2180.00p2000.00p2085.00p61,221
Mar 21, 20242170.00p2170.00p2081.10p2090.00p243,623
Mar 20, 20242005.00p2170.00p2005.00p2075.00p41,296
Mar 19, 20242000.00p2095.00p2000.00p2060.00p78,485
Mar 18, 20242200.00p2200.00p2070.00p2080.00p51,926
Mar 15, 20242080.00p2135.00p2060.00p2105.00p151,508
Mar 14, 20242125.00p2155.00p2055.00p2085.00p52,412
Mar 13, 20242160.00p2185.00p2105.00p2140.00p62,553
Mar 12, 20242155.00p2195.00p2145.00p2170.00p72,975
Mar 11, 20242170.00p2295.00p2135.00p2145.00p260,238
Mar 8, 20242215.00p2230.00p2180.00p2180.00p69,139
Mar 7, 20242140.00p2220.00p2122.50p2205.00p34,528
Mar 6, 20242125.00p2160.00p2055.00p2135.00p240,940
Mar 5, 20242160.00p2170.00p2080.00p2080.00p130,807
Mar 4, 20242320.00p2365.00p2170.00p2190.00p246,470
Mar 1, 20242135.00p2215.00p2095.00p2215.00p63,445
Feb 29, 20242130.00p2210.00p2130.00p2185.00p47,105
Feb 28, 20242180.00p2180.00p2150.00p2170.00p65,331
Feb 27, 20242205.00p2220.00p2171.75p2200.00p25,203
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.