1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,130.00p-25.00 (-1.16%)02 Jan 2025, 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
Dec 31, 20242155.00p2160.00p2115.00p2155.00p15,145
Dec 30, 20242180.00p2180.00p2095.00p2110.00p20,922
Dec 27, 20242095.00p2130.00p2060.00p2105.00p25,514
Dec 24, 20242165.00p2165.00p2080.00p2100.00p15,826
Dec 23, 20242075.00p2080.00p2055.00p2080.00p25,674
Dec 20, 20242105.00p2105.00p2020.00p2070.00p122,974
Dec 19, 20242130.00p2160.00p2051.50p2070.00p178,002
Dec 18, 20242200.00p2200.00p2115.00p2160.00p66,507
Dec 17, 20242145.00p2160.00p2110.00p2125.00p271,693
Dec 16, 20242125.00p2155.00p2090.00p2140.00p86,531
Dec 13, 20242155.00p2155.00p2110.00p2115.00p45,171
Dec 12, 20242155.00p2155.00p2095.00p2120.00p52,603
Dec 11, 20242075.00p2135.17p2068.59p2135.00p149,406
Dec 10, 20242100.00p2115.00p2060.00p2070.00p43,728
Dec 9, 20242090.00p2165.00p2065.00p2105.00p49,813
Dec 6, 20242050.00p2085.00p2000.43p2070.00p29,232
Dec 5, 20242120.00p2145.00p2056.88p2060.00p341,596
Dec 4, 20241986.00p2125.17p1986.00p2125.00p86,788
Dec 3, 20242070.00p2100.00p2047.40p2085.00p58,204
Dec 2, 20242055.00p2145.00p1982.00p2070.00p84,190
Nov 29, 20242060.00p2080.00p2035.00p2060.00p61,640
Nov 28, 20241962.00p2065.00p1962.00p2035.00p50,336
Nov 27, 20242065.00p2080.00p2025.00p2025.00p79,452
Nov 26, 20242010.00p2110.00p2010.00p2045.00p383,180
Nov 25, 20242005.00p2120.00p2005.00p2110.00p93,221
Nov 22, 20242025.00p2100.00p2020.00p2090.00p195,054
Nov 21, 20242040.00p2040.00p1870.00p2020.00p174,832
Nov 20, 20242070.00p2070.00p1950.00p1950.00p74,924
Nov 19, 20242050.00p2070.00p2010.00p2040.00p171,744
Nov 18, 20242105.00p2118.30p2060.00p2070.00p329,990
Nov 15, 20242070.00p2130.00p2070.00p2105.00p245,487
Nov 14, 20242100.00p2110.00p2065.00p2110.00p122,032
Nov 13, 20242000.00p2085.00p2000.00p2085.00p289,881
Nov 12, 20242140.00p2145.00p2012.00p2035.00p483,681
Nov 11, 20242085.00p2155.00p2056.37p2130.00p93,217
Nov 8, 20242185.00p2224.13p2075.00p2075.00p78,883
Nov 7, 20242165.00p2205.00p2145.00p2195.00p95,449
Nov 6, 20242205.00p2205.00p2137.56p2145.00p123,419
Nov 5, 20242030.00p2155.00p2030.00p2120.00p106,853
Nov 4, 20242165.00p2177.54p2105.00p2130.00p94,213
Nov 1, 20242050.00p2201.10p2050.00p2170.00p98,895
Oct 31, 20242160.00p2180.00p2125.00p2150.00p384,115
Oct 30, 20242085.00p2205.00p2085.00p2175.00p363,167
Oct 29, 20242140.00p2165.00p2140.00p2160.00p136,736
Oct 28, 20242125.00p2150.00p2100.00p2140.00p45,777
Oct 25, 20242085.00p2115.00p2084.36p2105.00p42,220
Oct 24, 20242110.00p2130.00p2105.00p2105.00p63,763
Oct 23, 20242050.00p2130.00p2050.00p2110.00p98,331
Oct 22, 20242100.00p2190.00p2076.78p2110.00p44,880
Oct 21, 20242135.00p2215.00p2070.00p2105.00p98,371
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.