Shares Magazine
2,030.00p+20.00 (+0.99%)18 Jul 2025, 16:35
Oxford Instruments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 1990.00p | 2020.00p | 1980.00p | 2010.00p | 85,426 |
| Jul 16, 2025 | 1980.00p | 2030.00p | 1980.00p | 1984.00p | 96,811 |
| Jul 15, 2025 | 2020.00p | 2065.00p | 2000.00p | 2010.00p | 154,295 |
| Jul 14, 2025 | 2085.00p | 2085.00p | 1996.00p | 2005.00p | 78,163 |
| Jul 11, 2025 | 2005.00p | 2030.00p | 1980.00p | 2000.00p | 91,273 |
| Jul 10, 2025 | 2000.00p | 2015.00p | 1976.00p | 2010.00p | 74,027 |
| Jul 9, 2025 | 1982.00p | 2020.00p | 1960.00p | 2000.00p | 118,081 |
| Jul 8, 2025 | 2010.00p | 2010.00p | 1974.00p | 1988.00p | 250,716 |
| Jul 7, 2025 | 1996.00p | 2035.00p | 1992.00p | 2000.00p | 133,861 |
| Jul 4, 2025 | 2115.00p | 2115.00p | 1980.00p | 2005.00p | 72,862 |
| Jul 3, 2025 | 2000.00p | 2030.00p | 1950.00p | 2025.00p | 275,126 |
| Jul 2, 2025 | 1894.00p | 1968.00p | 1888.00p | 1968.00p | 138,400 |
| Jul 1, 2025 | 1904.00p | 1948.00p | 1864.00p | 1890.00p | 103,521 |
| Jun 30, 2025 | 1950.00p | 1950.00p | 1896.00p | 1896.00p | 107,180 |
| Jun 27, 2025 | 1920.00p | 1938.00p | 1902.00p | 1938.00p | 100,128 |
| Jun 26, 2025 | 1848.00p | 1910.15p | 1848.00p | 1910.00p | 143,115 |
| Jun 25, 2025 | 1792.00p | 1854.00p | 1790.00p | 1852.00p | 665,113 |
| Jun 24, 2025 | 1752.00p | 1820.00p | 1752.00p | 1788.00p | 68,888 |
| Jun 23, 2025 | 1710.00p | 1820.60p | 1710.00p | 1774.00p | 52,386 |
| Jun 20, 2025 | 1800.00p | 1800.00p | 1752.00p | 1794.00p | 365,828 |
| Jun 19, 2025 | 1702.00p | 1768.00p | 1702.00p | 1756.00p | 142,725 |
| Jun 18, 2025 | 1798.00p | 1798.00p | 1721.99p | 1768.00p | 126,921 |
| Jun 17, 2025 | 1860.00p | 1860.00p | 1692.00p | 1744.00p | 209,420 |
| Jun 16, 2025 | 1804.00p | 1846.00p | 1766.00p | 1786.00p | 137,486 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 307.60 | 10.25 |
| Asos PLC | 341.00 | 7.23 |
| Burberry Group PLC | 1,326.50 | 6.29 |
| Senior PLC | 198.20 | 5.54 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,358.50 | -3.86 |
| Softcat PLC | 1,618.00 | -3.35 |
| Bridgepoint Group PLC | 344.39 | -2.93 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
| Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
| Mondi PLC | 1,144.20 | -2.00 |