- Share Prices
Oxford Instruments PLC (OXIG)
1,801.55p+1.55 (+0.09%)16 Jun 2025, 13:00
Oxford Instruments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 13, 2025 | 1890.00p | 1890.00p | 1766.00p | 1800.00p | 141,718 |
Jun 12, 2025 | 1774.00p | 1894.00p | 1774.00p | 1872.00p | 74,204 |
Jun 11, 2025 | 1808.00p | 1914.00p | 1808.00p | 1856.00p | 105,584 |
Jun 10, 2025 | 1950.00p | 1950.00p | 1767.50p | 1894.00p | 571,928 |
Jun 9, 2025 | 1884.00p | 1926.00p | 1790.00p | 1904.00p | 411,562 |
Jun 6, 2025 | 1720.00p | 1812.00p | 1720.00p | 1806.00p | 121,642 |
Jun 5, 2025 | 1720.00p | 1808.00p | 1720.00p | 1792.00p | 51,209 |
Jun 4, 2025 | 1806.00p | 1818.00p | 1788.00p | 1800.00p | 109,598 |
Jun 3, 2025 | 1730.00p | 1810.00p | 1730.00p | 1802.00p | 96,956 |
Jun 2, 2025 | 1874.00p | 1874.00p | 1764.00p | 1794.00p | 104,743 |
May 30, 2025 | 1722.00p | 1822.00p | 1722.00p | 1790.00p | 62,756 |
May 29, 2025 | 1792.00p | 1832.00p | 1788.00p | 1806.00p | 381,916 |
May 28, 2025 | 1824.00p | 1876.00p | 1794.00p | 1800.00p | 87,262 |
May 27, 2025 | 1826.00p | 1848.00p | 1791.09p | 1822.00p | 79,320 |
May 23, 2025 | 1782.00p | 1930.00p | 1778.93p | 1798.00p | 126,234 |
May 22, 2025 | 1936.00p | 1936.00p | 1828.00p | 1848.00p | 79,054 |
May 21, 2025 | 1788.00p | 1867.87p | 1788.00p | 1852.00p | 92,285 |
May 20, 2025 | 1826.00p | 1880.00p | 1814.00p | 1876.00p | 67,964 |
May 19, 2025 | 1916.00p | 1930.00p | 1810.00p | 1828.00p | 83,137 |
May 16, 2025 | 1952.00p | 1952.00p | 1866.00p | 1904.00p | 41,517 |
May 15, 2025 | 1868.00p | 1912.00p | 1840.00p | 1904.00p | 73,815 |
May 14, 2025 | 1798.00p | 1908.88p | 1798.00p | 1886.00p | 611,801 |
May 13, 2025 | 1944.00p | 1944.00p | 1816.00p | 1886.00p | 192,378 |
May 12, 2025 | 1712.00p | 1906.00p | 1712.00p | 1856.00p | 110,307 |
May 9, 2025 | 1714.00p | 1860.00p | 1714.00p | 1792.00p | 67,382 |
May 8, 2025 | 1722.00p | 1806.00p | 1640.00p | 1798.00p | 277,920 |
May 7, 2025 | 1620.00p | 1732.00p | 1620.00p | 1722.00p | 92,660 |
May 6, 2025 | 1814.00p | 1814.00p | 1682.00p | 1700.00p | 92,736 |
May 2, 2025 | 1772.00p | 1772.00p | 1692.00p | 1738.00p | 107,641 |
May 1, 2025 | 1584.00p | 1702.00p | 1584.00p | 1702.00p | 282,416 |
Apr 30, 2025 | 1712.00p | 1712.00p | 1610.00p | 1640.00p | 140,548 |
Apr 29, 2025 | 1632.00p | 1652.00p | 1624.00p | 1642.00p | 63,366 |
Apr 28, 2025 | 1694.00p | 1710.00p | 1638.00p | 1638.00p | 90,794 |
Apr 25, 2025 | 1690.00p | 1760.00p | 1676.00p | 1678.00p | 67,928 |
Apr 24, 2025 | 1680.00p | 1696.00p | 1658.69p | 1682.00p | 51,714 |
Apr 23, 2025 | 1676.00p | 1720.00p | 1632.00p | 1688.00p | 125,355 |
Apr 22, 2025 | 1728.00p | 1764.00p | 1654.00p | 1656.00p | 65,908 |
Apr 17, 2025 | 1742.00p | 1753.98p | 1700.00p | 1728.00p | 609,454 |
Apr 16, 2025 | 1630.00p | 1768.00p | 1628.00p | 1754.00p | 315,357 |
Apr 15, 2025 | 1660.00p | 1674.09p | 1626.00p | 1628.00p | 234,482 |
Apr 14, 2025 | 1524.00p | 1656.00p | 1524.00p | 1656.00p | 117,545 |
Apr 11, 2025 | 1644.00p | 1644.00p | 1516.00p | 1582.00p | 712,258 |
Apr 10, 2025 | 1576.00p | 1634.00p | 1570.00p | 1570.00p | 127,051 |
Apr 9, 2025 | 1514.00p | 1550.00p | 1494.00p | 1506.00p | 66,410 |
Apr 8, 2025 | 1554.00p | 1578.00p | 1506.00p | 1556.00p | 383,303 |
Apr 7, 2025 | 1520.00p | 1594.00p | 1470.00p | 1500.00p | 144,503 |
Apr 4, 2025 | 1658.00p | 1734.00p | 1566.00p | 1588.00p | 242,518 |
Apr 3, 2025 | 1700.00p | 1746.00p | 1652.00p | 1664.00p | 62,707 |
Apr 2, 2025 | 1820.00p | 1820.00p | 1704.00p | 1752.00p | 93,455 |
Apr 1, 2025 | 1708.00p | 1756.00p | 1702.00p | 1738.00p | 288,777 |