2,170.00p-10.00 (-0.46%)23 Feb 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Instruments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 20242130.00p2220.00p2075.00p2180.00p57,079
Feb 21, 20242190.00p2190.00p2095.00p2095.00p33,184
Feb 20, 20242280.00p2280.00p2150.00p2185.00p27,799
Feb 19, 20242175.00p2279.50p2095.00p2215.00p39,185
Feb 16, 20242120.00p2205.00p2100.35p2205.00p26,874
Feb 15, 20242100.00p2173.22p2005.00p2135.00p41,897
Feb 14, 20242080.00p2125.00p2080.00p2110.00p46,478
Feb 13, 20242190.00p2190.00p2070.00p2085.00p44,932
Feb 12, 20242235.00p2242.40p2100.18p2120.00p34,902
Feb 9, 20242185.00p2185.00p2055.00p2135.00p55,594
Feb 8, 20242100.00p2175.00p2081.21p2145.00p72,877
Feb 7, 20242190.00p2190.00p2110.00p2120.00p64,071
Feb 6, 20242175.00p2255.00p2131.51p2165.00p45,599
Feb 5, 20242050.00p2190.00p2050.00p2145.00p57,096
Feb 2, 20242220.00p2220.00p2095.00p2140.00p92,391
Feb 1, 20242200.00p2220.00p2122.85p2140.00p76,610
Jan 31, 20242200.00p2244.89p2160.00p2220.00p68,309
Jan 30, 20242200.00p2230.00p2164.85p2190.00p98,605
Jan 29, 20242185.00p2275.15p2155.00p2200.00p40,810
Jan 26, 20242150.00p2200.00p2150.00p2185.00p52,971
Jan 25, 20242200.00p2200.00p2120.00p2185.00p37,283
Jan 24, 20242120.00p2165.00p1998.00p2165.00p151,930
Jan 23, 20242245.00p2250.00p2095.00p2110.00p76,985
Jan 22, 20242170.00p2225.00p2145.00p2220.00p101,447
Jan 19, 20242200.00p2230.00p2165.00p2190.00p146,016
Jan 18, 20242195.00p2220.00p2040.00p2200.00p51,606
Jan 17, 20242110.00p2215.00p2070.00p2155.00p187,979
Jan 16, 20242100.00p2150.00p2095.00p2120.00p55,202
Jan 15, 20242085.00p2190.00p2085.00p2140.00p47,397
Jan 12, 20242215.00p2230.00p2175.00p2175.00p83,064
Jan 11, 20242250.00p2250.00p2160.00p2160.00p44,468
Jan 10, 20242245.00p2290.00p2210.00p2230.00p50,785
Jan 9, 20242225.00p2295.00p2210.00p2275.00p59,372
Jan 8, 20242200.00p2370.00p2160.00p2220.00p55,036
Jan 5, 20242215.00p2295.00p2160.00p2200.00p81,760
Jan 4, 20242210.00p2215.00p2160.00p2200.00p39,565
Jan 3, 20242205.00p2278.71p2183.36p2190.00p58,076
Jan 2, 20242200.00p2390.00p2200.00p2265.00p36,569
Dec 29, 20232285.00p2405.00p2285.00p2295.00p17,874
Dec 28, 20232365.00p2495.00p2245.00p2320.00p21,508
Dec 27, 20232470.00p2470.00p2320.00p2350.00p34,378
Dec 22, 20232440.00p2440.00p2340.00p2350.00p20,443
Dec 21, 20232355.00p2440.00p2295.00p2345.00p132,079
Dec 20, 20232325.00p2375.00p2300.00p2370.00p57,155
Dec 19, 20232245.00p2340.00p2230.00p2300.00p57,704
Dec 18, 20232215.00p2380.00p2215.00p2305.00p82,682
Dec 15, 20232295.00p2345.00p2255.00p2315.00p184,899
Dec 14, 20232220.00p2300.00p2190.00p2285.00p63,152
Dec 13, 20232280.00p2280.00p2175.00p2190.00p79,961
Dec 12, 20232150.00p2260.00p2105.00p2185.00p105,141
Showing 1 to 50 of 252