UK markets open in 7 hours 59 minutes

Oxford Instruments plc (OXIG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,180.00+55.00 (+2.59%)
At close: 04:43PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,167.902,180.002,080.002,180.002,180.0073,786
23 Apr 20242,070.002,125.002,061.602,125.002,125.0054,285
22 Apr 20242,100.002,135.002,070.002,070.002,070.00250,554
19 Apr 20242,070.002,115.002,065.002,105.002,105.00124,204
18 Apr 20242,075.002,090.002,031.252,085.002,085.0051,970
17 Apr 20242,060.002,100.002,045.002,075.002,075.00106,369
16 Apr 20242,020.002,090.002,000.002,075.002,075.0080,860
15 Apr 20242,085.002,175.002,015.002,090.002,090.0032,520
12 Apr 20242,180.002,180.002,080.002,080.002,080.0048,762
11 Apr 20242,160.002,160.002,070.002,090.002,090.0040,498
10 Apr 20242,000.002,150.002,000.002,095.002,095.0059,156
09 Apr 20242,000.002,100.002,000.002,075.002,075.00172,333
08 Apr 20242,000.002,155.002,000.002,070.002,070.0028,441
05 Apr 20242,100.002,155.002,033.522,045.002,045.0038,363
04 Apr 20242,030.002,120.002,030.002,095.002,095.0038,189
03 Apr 20242,015.002,079.102,015.002,070.002,070.0076,978
02 Apr 20242,110.002,165.012,035.452,040.002,040.0060,063
28 Mar 20242,085.002,125.002,075.002,125.002,125.0057,347
27 Mar 20242,100.002,100.002,050.002,075.002,075.00245,084
26 Mar 20242,055.002,105.002,025.002,100.002,100.0082,750
25 Mar 20242,085.002,150.002,000.002,060.002,060.00317,343
22 Mar 20242,000.002,180.002,000.002,085.002,085.0061,221
21 Mar 20242,170.002,170.002,081.102,090.002,090.00243,623
20 Mar 20242,005.002,170.002,005.002,075.002,075.0041,296
19 Mar 20242,000.002,095.002,000.002,060.002,060.0078,485
18 Mar 20242,200.002,200.002,070.002,080.002,080.0051,926
15 Mar 20242,080.002,135.002,060.002,105.002,105.00151,508
14 Mar 20242,125.002,155.002,055.002,085.002,085.0052,412
13 Mar 20242,160.002,185.002,105.002,140.002,140.0062,553
12 Mar 20242,155.002,195.002,145.002,170.002,170.0072,975
11 Mar 20242,170.002,295.002,135.002,145.002,145.00260,238
08 Mar 20242,215.002,230.002,180.002,180.002,180.0069,139
07 Mar 20242,140.002,220.002,122.502,205.002,205.0034,528
06 Mar 20242,125.002,160.002,055.002,135.002,135.00240,940
05 Mar 20242,160.002,170.002,080.002,080.002,080.00130,807
04 Mar 20242,320.002,365.002,170.002,190.002,190.00246,470
01 Mar 20242,135.002,215.002,095.002,215.002,215.0063,445
29 Feb 20242,130.002,210.002,130.002,185.002,185.0047,105
28 Feb 20242,180.002,180.002,150.002,170.002,170.0065,331
27 Feb 20242,205.002,220.002,171.752,200.002,200.0025,203
26 Feb 20242,175.002,207.952,080.002,180.002,180.0041,824
23 Feb 20242,235.002,235.002,114.852,170.002,170.0030,246
22 Feb 20242,130.002,220.002,075.002,180.002,180.0057,079
21 Feb 20242,190.002,190.002,095.002,095.002,095.0033,184
20 Feb 20242,280.002,280.002,150.002,185.002,185.0027,799
19 Feb 20242,175.002,279.502,095.002,215.002,215.0039,185
16 Feb 20242,120.002,205.002,100.352,205.002,205.0026,874
15 Feb 20242,100.002,173.222,005.002,135.002,135.0041,897
14 Feb 20242,080.002,125.002,080.002,110.002,110.0046,478
13 Feb 20242,190.002,190.002,070.002,085.002,085.0044,932
12 Feb 20242,235.002,242.402,100.182,120.002,120.0034,902
09 Feb 20242,185.002,185.002,055.002,135.002,135.0055,594
08 Feb 20242,100.002,175.002,081.212,145.002,145.0072,877
07 Feb 20242,190.002,190.002,110.002,120.002,120.0064,071
06 Feb 20242,175.002,255.002,131.512,165.002,165.0045,599
05 Feb 20242,050.002,190.002,050.002,145.002,145.0057,096
02 Feb 20242,220.002,220.002,095.002,140.002,140.0092,391
01 Feb 20242,200.002,220.002,122.852,140.002,140.0076,610
31 Jan 20242,200.002,244.892,160.002,220.002,220.0068,309
30 Jan 20242,200.002,230.002,164.852,190.002,190.0098,605
29 Jan 20242,185.002,275.152,155.002,200.002,200.0040,810
26 Jan 20242,150.002,200.002,150.002,185.002,185.0052,971
25 Jan 20242,200.002,200.002,120.002,185.002,185.0037,283
24 Jan 20242,120.002,165.001,998.002,165.002,165.00151,930
23 Jan 20242,245.002,250.002,095.002,110.002,110.0076,985
22 Jan 20242,170.002,225.002,145.002,220.002,220.00101,447
19 Jan 20242,200.002,230.002,165.002,190.002,190.00146,016
18 Jan 20242,195.002,220.002,040.002,200.002,200.0051,606
17 Jan 20242,110.002,215.002,070.002,155.002,155.00187,979
16 Jan 20242,100.002,150.002,095.002,120.002,120.0055,202
15 Jan 20242,150.002,190.002,085.002,140.002,140.0047,397
12 Jan 20242,215.002,230.002,175.002,175.002,175.0083,064
11 Jan 20242,250.002,250.002,160.002,160.002,160.0044,468
10 Jan 20242,245.002,290.002,210.002,230.002,230.0050,785
09 Jan 20242,225.002,295.002,210.002,275.002,275.0059,372
08 Jan 20242,200.002,370.002,160.002,220.002,220.0055,036
05 Jan 20242,215.002,295.002,160.002,200.002,200.0081,760
04 Jan 20242,210.002,215.002,160.002,200.002,200.0039,565
03 Jan 20242,205.002,278.712,183.362,190.002,190.0058,076
02 Jan 20242,200.002,390.002,200.002,265.002,265.0036,569
29 Dec 20232,285.002,405.002,285.002,295.002,295.0017,874
28 Dec 20232,365.002,495.002,245.002,320.002,320.0021,508
27 Dec 20232,470.002,470.002,320.002,350.002,350.0034,378
22 Dec 20232,440.002,440.002,340.002,350.002,350.0020,443
21 Dec 20232,355.002,440.002,295.002,345.002,345.00132,079
20 Dec 20232,325.002,375.002,300.002,370.002,370.0057,155
19 Dec 20232,245.002,340.002,230.002,300.002,300.0057,704
18 Dec 20232,215.002,380.002,215.002,305.002,305.0082,682
15 Dec 20232,295.002,345.002,255.002,315.002,315.00184,899
14 Dec 20232,220.002,300.002,190.002,285.002,285.0063,152
13 Dec 20232,280.002,280.002,175.002,190.002,190.0079,961
12 Dec 20232,150.002,260.002,105.002,185.002,185.00105,141
11 Dec 20232,145.002,225.002,120.002,195.002,195.0099,559
08 Dec 20232,000.002,190.002,000.002,185.002,185.0062,382
07 Dec 20232,240.002,240.002,085.002,100.002,100.0062,673
06 Dec 20232,030.002,156.002,030.002,145.002,145.00102,664
05 Dec 20232,070.002,160.001,958.002,130.002,130.00288,857
04 Dec 20232,155.002,205.002,085.002,090.002,090.0066,552
01 Dec 20232,120.002,155.001,984.002,155.002,155.00102,464
30 Nov 20232,145.002,255.002,100.002,115.002,115.00136,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...