2,125.00p+55.00 (+2.66%)18 Oct 2024, 16:35
Oxford Instruments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 25, 2024 | 2000.00p | 2060.00p | 2000.00p | 2020.00p | 59,676 |
Sep 24, 2024 | 2110.00p | 2237.50p | 2030.00p | 2050.00p | 90,806 |
Sep 23, 2024 | 2075.00p | 2153.00p | 2050.00p | 2095.00p | 80,269 |
Sep 20, 2024 | 2120.00p | 2125.06p | 2065.00p | 2065.00p | 149,359 |
Sep 19, 2024 | 2095.00p | 2120.00p | 2075.41p | 2110.00p | 311,817 |
Sep 18, 2024 | 2100.00p | 2200.00p | 2055.00p | 2065.00p | 63,632 |
Sep 17, 2024 | 2100.00p | 2180.00p | 2095.00p | 2100.00p | 90,216 |
Sep 16, 2024 | 2170.00p | 2196.00p | 2110.00p | 2125.00p | 43,519 |
Sep 13, 2024 | 2180.00p | 2225.00p | 2180.00p | 2205.00p | 71,932 |
Sep 12, 2024 | 2165.00p | 2215.00p | 2120.00p | 2170.00p | 25,860 |
Sep 11, 2024 | 2220.00p | 2220.00p | 2145.00p | 2145.00p | 44,728 |
Sep 10, 2024 | 2180.00p | 2258.66p | 2150.00p | 2180.00p | 30,627 |
Sep 9, 2024 | 2150.00p | 2195.00p | 2105.00p | 2180.00p | 36,996 |
Sep 6, 2024 | 2140.00p | 2310.00p | 2140.00p | 2145.00p | 158,033 |
Sep 5, 2024 | 2195.00p | 2225.00p | 2175.00p | 2210.00p | 25,185 |
Sep 4, 2024 | 2210.00p | 2230.00p | 2180.00p | 2205.00p | 39,423 |
Sep 3, 2024 | 2250.00p | 2290.00p | 2235.00p | 2235.00p | 38,453 |
Sep 2, 2024 | 2295.00p | 2305.60p | 2250.00p | 2285.00p | 49,933 |
Aug 30, 2024 | 2320.00p | 2335.00p | 2295.00p | 2295.00p | 147,581 |
Aug 29, 2024 | 2280.00p | 2320.00p | 2261.60p | 2305.00p | 29,969 |
Aug 28, 2024 | 2245.00p | 2305.00p | 2240.00p | 2270.00p | 44,275 |
Aug 27, 2024 | 2160.00p | 2285.00p | 2160.00p | 2255.00p | 53,933 |
Aug 23, 2024 | 2245.00p | 2285.00p | 2243.60p | 2260.00p | 60,065 |
Aug 22, 2024 | 2220.00p | 2285.00p | 2185.00p | 2260.00p | 97,517 |
Aug 21, 2024 | 2255.00p | 2310.00p | 2237.20p | 2280.00p | 113,880 |
Aug 20, 2024 | 2215.00p | 2345.00p | 2215.00p | 2260.00p | 92,513 |
Aug 19, 2024 | 2285.00p | 2325.00p | 2280.00p | 2325.00p | 255,710 |
Aug 16, 2024 | 2295.00p | 2350.00p | 2280.00p | 2280.00p | 57,267 |
Aug 15, 2024 | 2315.00p | 2320.00p | 2292.20p | 2305.00p | 211,931 |
Aug 14, 2024 | 2295.00p | 2345.00p | 2295.00p | 2300.00p | 43,824 |
Aug 13, 2024 | 2280.00p | 2320.00p | 2275.00p | 2305.00p | 44,851 |
Aug 12, 2024 | 2310.00p | 2375.00p | 2265.00p | 2280.00p | 38,035 |
Aug 9, 2024 | 2185.00p | 2330.00p | 2185.00p | 2295.00p | 29,756 |
Aug 8, 2024 | 2285.00p | 2290.00p | 2230.00p | 2290.00p | 43,958 |
Aug 7, 2024 | 2320.00p | 2335.00p | 2265.00p | 2285.00p | 63,698 |
Aug 6, 2024 | 2300.00p | 2335.00p | 2280.00p | 2295.00p | 90,500 |
Aug 5, 2024 | 2345.00p | 2359.80p | 2225.00p | 2270.00p | 96,175 |
Aug 2, 2024 | 2545.00p | 2545.00p | 2330.00p | 2345.00p | 86,182 |
Aug 1, 2024 | 2515.00p | 2580.00p | 2417.20p | 2435.00p | 161,760 |
Jul 31, 2024 | 2580.00p | 2580.00p | 2385.00p | 2510.00p | 68,790 |
Jul 30, 2024 | 2420.00p | 2485.00p | 2405.00p | 2475.00p | 91,342 |
Jul 29, 2024 | 2460.00p | 2475.00p | 2415.00p | 2425.00p | 80,571 |
Jul 26, 2024 | 2430.00p | 2445.00p | 2405.00p | 2445.00p | 67,829 |
Jul 25, 2024 | 2395.00p | 2430.50p | 2365.00p | 2410.00p | 76,777 |
Jul 24, 2024 | 2440.00p | 2450.00p | 2400.00p | 2410.00p | 67,955 |
Jul 23, 2024 | 2480.00p | 2480.00p | 2365.00p | 2445.00p | 45,934 |
Jul 22, 2024 | 2430.00p | 2475.00p | 2395.00p | 2475.00p | 70,871 |
Jul 19, 2024 | 2515.00p | 2535.00p | 2405.00p | 2435.00p | 138,457 |
Jul 18, 2024 | 2510.00p | 2560.00p | 2480.00p | 2535.00p | 82,983 |
Jul 17, 2024 | 2515.00p | 2600.00p | 2490.00p | 2515.00p | 33,542 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.