1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,090.00p+70.00 (+3.47%)22 Nov 2024, 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
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
Oct 18, 20242150.00p2150.00p2077.50p2125.00p424,182
Oct 17, 20242025.00p2070.04p2014.80p2070.00p140,401
Oct 16, 20241998.50p2045.00p2020.00p2040.00p168,302
Oct 15, 20241968.00p1996.00p1938.00p1938.00p100,919
Oct 14, 20241964.00p1978.00p1934.00p1960.00p98,217
Oct 11, 20242040.00p2040.00p1932.00p1970.00p265,859
Oct 10, 20241992.00p2010.00p1948.00p1948.00p41,854
Oct 9, 20241992.00p2000.00p1986.88p1996.00p65,111
Oct 8, 20242010.00p2030.00p1982.00p1982.00p82,712
Oct 7, 20242040.00p2070.00p2010.00p2035.00p51,191
Oct 4, 20242020.00p2070.00p2009.40p2045.00p88,234
Oct 3, 20242100.00p2100.00p2020.00p2020.00p29,617
Oct 2, 20242000.00p2090.00p2000.00p2055.00p42,014
Oct 1, 20242125.00p2200.00p2075.00p2075.00p59,296
Sep 30, 20242140.00p2140.00p2075.00p2125.00p178,185
Sep 27, 20242085.00p2125.00p2084.98p2125.00p161,190
Sep 26, 20242000.00p2080.00p2000.00p2070.00p135,936
Sep 25, 20242000.00p2060.00p2000.00p2020.00p59,676
Sep 24, 20242110.00p2237.50p2030.00p2050.00p90,806
Sep 23, 20242075.00p2153.00p2050.00p2095.00p80,269
Sep 20, 20242120.00p2125.06p2065.00p2065.00p149,359
Sep 19, 20242095.00p2120.00p2075.41p2110.00p311,817
Sep 18, 20242100.00p2200.00p2055.00p2065.00p63,632
Sep 17, 20242100.00p2180.00p2095.00p2100.00p90,216
Sep 16, 20242170.00p2196.00p2110.00p2125.00p43,519
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.