Shares Magazine
1,656.00p-72.00 (-4.17%)22 Apr 2025, 16:50
Oxford Instruments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 1750.00p | 1822.00p | 1704.00p | 1720.00p | 97,051 |
| Mar 28, 2025 | 1892.00p | 1892.00p | 1768.60p | 1784.00p | 78,616 |
| Mar 27, 2025 | 1820.00p | 1860.00p | 1796.00p | 1806.00p | 92,914 |
| Mar 26, 2025 | 1976.00p | 1976.00p | 1834.00p | 1856.00p | 43,930 |
| Mar 25, 2025 | 1894.00p | 1918.00p | 1878.00p | 1888.00p | 167,280 |
| Mar 24, 2025 | 1814.00p | 1934.00p | 1814.00p | 1884.00p | 39,677 |
| Mar 21, 2025 | 1894.00p | 1920.00p | 1866.00p | 1882.00p | 154,241 |
| Mar 20, 2025 | 1994.00p | 1994.00p | 1822.00p | 1902.00p | 80,505 |
| Mar 19, 2025 | 1906.00p | 1974.00p | 1890.00p | 1904.00p | 80,459 |
| Mar 18, 2025 | 1980.00p | 1980.00p | 1894.00p | 1904.00p | 27,325 |
| Mar 17, 2025 | 1898.00p | 1918.00p | 1878.00p | 1904.00p | 25,864 |
| Mar 14, 2025 | 1830.00p | 1914.63p | 1830.00p | 1882.00p | 44,905 |
| Mar 13, 2025 | 1886.00p | 1886.00p | 1850.00p | 1854.00p | 151,773 |
| Mar 12, 2025 | 1888.00p | 1888.00p | 1764.12p | 1862.00p | 289,671 |
| Mar 11, 2025 | 1820.00p | 1864.00p | 1760.00p | 1804.00p | 64,893 |
| Mar 10, 2025 | 1998.00p | 1998.00p | 1838.00p | 1838.00p | 67,035 |
| Mar 7, 2025 | 1850.00p | 1966.60p | 1850.00p | 1908.00p | 63,950 |
| Mar 6, 2025 | 1870.00p | 1988.00p | 1870.00p | 1910.00p | 32,865 |
| Mar 5, 2025 | 1896.00p | 1930.00p | 1874.00p | 1916.00p | 52,044 |
| Mar 4, 2025 | 1850.00p | 1922.00p | 1850.00p | 1876.00p | 260,446 |
| Mar 3, 2025 | 2000.00p | 2000.00p | 1900.00p | 1918.00p | 336,703 |
| Feb 28, 2025 | 1886.00p | 1926.00p | 1852.00p | 1916.00p | 127,863 |
| Feb 27, 2025 | 1940.00p | 1948.92p | 1904.00p | 1910.00p | 62,259 |
| Feb 26, 2025 | 1958.00p | 1976.00p | 1918.00p | 1936.00p | 36,284 |
| Feb 25, 2025 | 1910.00p | 2040.00p | 1910.00p | 1936.00p | 54,895 |
| Feb 24, 2025 | 1968.00p | 2008.65p | 1942.00p | 1964.00p | 42,010 |
| Feb 21, 2025 | 2030.00p | 2100.00p | 1950.00p | 1950.00p | 64,544 |
| Feb 20, 2025 | 1928.00p | 2035.00p | 1928.00p | 2025.00p | 51,463 |
| Feb 19, 2025 | 1930.00p | 2045.00p | 1892.00p | 2015.00p | 82,937 |
| Feb 18, 2025 | 2100.00p | 2100.00p | 2000.00p | 2020.00p | 26,345 |
| Feb 17, 2025 | 2100.00p | 2100.00p | 2014.08p | 2020.00p | 21,748 |
| Feb 14, 2025 | 2030.00p | 2040.00p | 2010.00p | 2025.00p | 29,475 |
| Feb 13, 2025 | 1978.00p | 2025.00p | 1974.00p | 2020.00p | 180,042 |
| Feb 12, 2025 | 1886.00p | 1990.00p | 1886.00p | 1986.00p | 158,970 |
| Feb 11, 2025 | 1984.00p | 1996.00p | 1966.00p | 1980.00p | 36,682 |
| Feb 10, 2025 | 1939.85p | 1986.00p | 1864.48p | 1976.00p | 70,381 |
| Feb 7, 2025 | 1950.00p | 2010.00p | 1927.85p | 1928.00p | 59,183 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |