Oxford Instruments

(OXIG)
Sector: Electronic & Electrical Equipment
1,638.00p
0.00p 0.00
Last updated: 08:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/04/2025 1,694.00p 1,710.00p 1,638.00p 1,638.00p 90,791
25/04/2025 1,690.00p 1,760.00p 1,676.00p 1,678.00p 67,924
24/04/2025 1,680.00p 1,696.00p 1,658.69p 1,682.00p 51,714
23/04/2025 1,676.00p 1,720.00p 1,632.00p 1,688.00p 125,354
22/04/2025 1,728.00p 1,764.00p 1,654.00p 1,656.00p 65,904
21/04/2025 1,742.00p 1,753.98p 1,700.00p 1,728.00p 609,455
18/04/2025 1,742.00p 1,753.98p 1,700.00p 1,728.00p 609,455
17/04/2025 1,742.00p 1,753.98p 1,700.00p 1,728.00p 609,455
16/04/2025 1,630.00p 1,768.00p 1,628.00p 1,754.00p 315,360
15/04/2025 1,660.00p 1,674.09p 1,626.00p 1,628.00p 234,483
14/04/2025 1,524.00p 1,656.00p 1,524.00p 1,656.00p 117,543
11/04/2025 1,644.00p 1,644.00p 1,516.00p 1,582.00p 712,257
10/04/2025 1,576.00p 1,634.00p 1,570.00p 1,570.00p 127,049
09/04/2025 1,514.00p 1,550.00p 1,494.00p 1,506.00p 66,409
08/04/2025 1,554.00p 1,578.00p 1,506.00p 1,556.00p 383,297
07/04/2025 1,520.00p 1,594.00p 1,470.00p 1,500.00p 144,499
04/04/2025 1,658.00p 1,734.00p 1,566.00p 1,588.00p 242,516
03/04/2025 1,700.00p 1,746.00p 1,652.00p 1,664.00p 62,706
02/04/2025 1,820.00p 1,820.00p 1,704.00p 1,752.00p 93,455
01/04/2025 1,708.00p 1,756.00p 1,702.00p 1,738.00p 288,774
31/03/2025 1,750.00p 1,822.00p 1,704.00p 1,720.00p 97,049
28/03/2025 1,892.00p 1,892.00p 1,768.60p 1,784.00p 78,614
27/03/2025 1,820.00p 1,860.00p 1,796.00p 1,806.00p 92,911
26/03/2025 1,976.00p 1,976.00p 1,834.00p 1,856.00p 43,929
25/03/2025 1,894.00p 1,918.00p 1,878.00p 1,888.00p 167,278
24/03/2025 1,814.00p 1,934.00p 1,814.00p 1,884.00p 39,674
21/03/2025 1,894.00p 1,920.00p 1,866.00p 1,882.00p 154,240
20/03/2025 1,994.00p 1,994.00p 1,822.00p 1,902.00p 80,504
19/03/2025 1,906.00p 1,974.00p 1,890.00p 1,904.00p 80,459
18/03/2025 1,980.00p 1,980.00p 1,894.00p 1,904.00p 27,325
17/03/2025 1,898.00p 1,918.00p 1,878.00p 1,904.00p 25,860
14/03/2025 1,830.00p 1,914.63p 1,830.00p 1,882.00p 44,904
13/03/2025 1,886.00p 1,886.00p 1,850.00p 1,854.00p 151,772
12/03/2025 1,888.00p 1,888.00p 1,764.12p 1,862.00p 289,671
11/03/2025 1,820.00p 1,864.00p 1,760.00p 1,804.00p 60,022
10/03/2025 1,998.00p 1,998.00p 1,838.00p 1,838.00p 67,034
07/03/2025 1,850.00p 1,966.60p 1,850.00p 1,908.00p 57,619
06/03/2025 1,870.00p 1,988.00p 1,870.00p 1,910.00p 32,864
05/03/2025 1,896.00p 1,930.00p 1,874.00p 1,916.00p 52,042
04/03/2025 1,850.00p 1,922.00p 1,850.00p 1,876.00p 260,445
03/03/2025 2,000.00p 2,000.00p 1,900.00p 1,918.00p 336,703
28/02/2025 1,886.00p 1,926.00p 1,852.00p 1,916.00p 127,864
27/02/2025 1,940.00p 1,948.92p 1,904.00p 1,910.00p 62,259
26/02/2025 1,958.00p 1,976.00p 1,918.00p 1,936.00p 36,284
25/02/2025 1,910.00p 2,040.00p 1,910.00p 1,936.00p 54,895
24/02/2025 1,968.00p 2,008.65p 1,942.00p 1,964.00p 42,010
21/02/2025 2,030.00p 2,100.00p 1,950.00p 1,950.00p 64,544
20/02/2025 1,928.00p 2,035.00p 1,928.00p 2,025.00p 51,463
19/02/2025 1,930.00p 2,045.00p 1,892.00p 2,015.00p 82,937
18/02/2025 2,100.00p 2,100.00p 2,000.00p 2,020.00p 26,345
17/02/2025 2,100.00p 2,100.00p 2,014.08p 2,020.00p 21,748
14/02/2025 2,030.00p 2,040.00p 2,010.00p 2,025.00p 29,476
13/02/2025 1,978.00p 2,025.00p 1,974.00p 2,020.00p 180,042
12/02/2025 1,886.00p 1,990.00p 1,886.00p 1,986.00p 158,970
11/02/2025 1,984.00p 1,996.00p 1,966.00p 1,980.00p 36,682
10/02/2025 1,914.00p 1,986.00p 1,864.48p 1,976.00p 70,382
07/02/2025 1,950.00p 2,010.00p 1,927.85p 1,928.00p 59,182
06/02/2025 2,100.00p 2,100.00p 1,990.15p 2,025.00p 66,071
05/02/2025 2,065.00p 2,078.80p 2,000.00p 2,025.00p 102,325
04/02/2025 2,155.00p 2,155.00p 2,040.00p 2,060.00p 66,705
03/02/2025 2,055.00p 2,080.81p 2,015.00p 2,060.00p 50,559
31/01/2025 1,996.00p 2,155.00p 1,996.00p 2,100.00p 130,072
30/01/2025 2,055.00p 2,100.00p 2,035.00p 2,095.00p 80,614
29/01/2025 2,085.00p 2,160.00p 2,055.00p 2,055.00p 57,197
28/01/2025 2,065.00p 2,115.00p 2,050.00p 2,075.00p 69,934
27/01/2025 2,200.00p 2,200.00p 2,060.00p 2,060.00p 68,590
24/01/2025 2,140.00p 2,190.00p 2,139.50p 2,160.00p 37,410
23/01/2025 2,095.00p 2,200.00p 2,095.00p 2,165.00p 106,600
22/01/2025 2,185.00p 2,185.00p 2,077.85p 2,120.00p 165,957
21/01/2025 2,075.00p 2,170.00p 2,063.72p 2,105.00p 32,368
20/01/2025 2,085.00p 2,095.00p 2,025.00p 2,075.00p 87,799
17/01/2025 2,035.00p 2,075.00p 2,035.00p 2,065.00p 58,946
16/01/2025 2,045.00p 2,055.00p 2,000.00p 2,010.00p 37,112
15/01/2025 1,990.00p 2,010.00p 1,962.00p 2,010.00p 84,383
14/01/2025 2,025.00p 2,025.00p 1,878.14p 1,960.00p 30,988
13/01/2025 1,980.00p 1,982.56p 1,936.00p 1,956.00p 70,948
10/01/2025 2,105.00p 2,105.00p 1,980.00p 1,988.00p 98,839
09/01/2025 2,000.00p 2,045.00p 1,986.00p 2,025.00p 168,382
08/01/2025 2,115.00p 2,175.00p 2,030.00p 2,040.00p 67,789
07/01/2025 2,135.00p 2,170.00p 2,102.79p 2,140.00p 38,933
06/01/2025 2,075.00p 2,160.00p 2,075.00p 2,140.00p 28,520
03/01/2025 2,200.00p 2,200.00p 2,075.00p 2,100.00p 40,346
02/01/2025 2,160.00p 2,175.00p 2,115.00p 2,130.00p 38,915
01/01/2025 2,155.00p 2,160.00p 2,115.00p 2,155.00p 15,145
31/12/2024 2,155.00p 2,160.00p 2,115.00p 2,155.00p 15,145
30/12/2024 2,180.00p 2,180.00p 2,095.00p 2,110.00p 20,922
27/12/2024 2,095.00p 2,130.00p 2,060.00p 2,105.00p 25,514
26/12/2024 2,165.00p 2,165.00p 2,080.00p 2,100.00p 15,826
25/12/2024 2,165.00p 2,165.00p 2,080.00p 2,100.00p 15,826
24/12/2024 2,165.00p 2,165.00p 2,080.00p 2,100.00p 15,826
23/12/2024 2,075.00p 2,080.00p 2,055.00p 2,080.00p 25,674
20/12/2024 2,105.00p 2,105.00p 2,020.00p 2,070.00p 122,975
19/12/2024 2,130.00p 2,160.00p 2,051.50p 2,070.00p 178,003
18/12/2024 2,200.00p 2,200.00p 2,115.00p 2,160.00p 66,508
17/12/2024 2,145.00p 2,160.00p 2,110.00p 2,125.00p 271,694
16/12/2024 2,125.00p 2,155.00p 2,090.00p 2,140.00p 86,527
13/12/2024 2,155.00p 2,155.00p 2,110.00p 2,115.00p 45,171
12/12/2024 2,155.00p 2,155.00p 2,095.00p 2,120.00p 52,603
11/12/2024 2,075.00p 2,135.17p 2,068.59p 2,135.00p 149,406
10/12/2024 2,100.00p 2,115.00p 2,060.00p 2,070.00p 43,728
09/12/2024 2,090.00p 2,165.00p 2,065.00p 2,105.00p 49,813
06/12/2024 2,050.00p 2,085.00p 2,000.43p 2,070.00p 29,232
05/12/2024 2,120.00p 2,145.00p 2,056.88p 2,060.00p 341,596
04/12/2024 1,986.00p 2,125.17p 1,986.00p 2,125.00p 86,788
03/12/2024 2,070.00p 2,100.00p 2,047.40p 2,085.00p 58,204
02/12/2024 2,055.00p 2,145.00p 1,982.00p 2,070.00p 84,191
29/11/2024 2,060.00p 2,080.00p 2,035.00p 2,060.00p 61,641
28/11/2024 1,962.00p 2,065.00p 1,962.00p 2,035.00p 50,336
27/11/2024 2,065.00p 2,080.00p 2,025.00p 2,025.00p 79,453
26/11/2024 2,010.00p 2,110.00p 2,010.00p 2,045.00p 383,180
25/11/2024 2,005.00p 2,120.00p 2,005.00p 2,110.00p 93,222
22/11/2024 2,025.00p 2,100.00p 2,020.00p 2,020.00p 195,054
21/11/2024 2,040.00p 2,040.00p 1,870.00p 2,020.00p 174,832
20/11/2024 2,070.00p 2,070.00p 1,950.00p 1,950.00p 74,924
19/11/2024 2,050.00p 2,070.00p 2,010.00p 2,070.00p 171,744
18/11/2024 2,105.00p 2,118.30p 2,060.00p 2,070.00p 329,990
15/11/2024 2,070.00p 2,130.00p 2,070.00p 2,110.00p 245,487
14/11/2024 2,100.00p 2,110.00p 2,065.00p 2,110.00p 122,032
13/11/2024 2,000.00p 2,085.00p 2,000.00p 2,035.00p 289,881
12/11/2024 2,140.00p 2,145.00p 2,012.00p 2,035.00p 483,682
11/11/2024 2,085.00p 2,155.00p 2,056.37p 2,130.00p 93,217
08/11/2024 2,185.00p 2,224.13p 2,075.00p 2,075.00p 78,884
07/11/2024 2,165.00p 2,205.00p 2,145.00p 2,195.00p 95,449
06/11/2024 2,205.00p 2,205.00p 2,137.56p 2,145.00p 123,419
05/11/2024 2,030.00p 2,155.00p 2,030.00p 2,120.00p 98,006
04/11/2024 2,165.00p 2,177.54p 2,105.00p 2,130.00p 94,214
01/11/2024 2,050.00p 2,201.10p 2,050.00p 2,170.00p 98,895
31/10/2024 2,160.00p 2,180.00p 2,125.00p 2,150.00p 384,116
30/10/2024 2,085.00p 2,205.00p 2,085.00p 2,160.00p 356,569
29/10/2024 2,140.00p 2,165.00p 2,140.00p 2,160.00p 136,737