Canada markets close in 1 hour 40 minutes

Oxford Instruments plc (OXIG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,365.00+55.00 (+2.38%)
At close: 04:49PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242,255.002,380.002,255.002,365.002,365.0067,649
May 03, 20242,295.002,335.002,275.002,310.002,310.0034,302
May 02, 20242,320.002,330.002,265.002,300.002,300.0066,435
May 01, 20242,250.002,289.992,240.002,330.002,330.00151,909
Apr 30, 20242,255.002,315.002,220.002,260.002,260.0076,708
Apr 29, 20242,195.002,270.002,115.002,260.002,260.0055,142
Apr 26, 20242,235.002,270.002,170.002,180.002,180.0075,467
Apr 25, 20242,175.002,230.002,170.002,225.002,225.0095,845
Apr 24, 20242,120.002,180.002,080.002,180.002,180.0094,704
Apr 23, 20242,070.002,125.002,061.602,125.002,125.0054,285
Apr 22, 20242,100.002,135.002,070.002,070.002,070.00250,554
Apr 19, 20242,070.002,115.002,065.002,105.002,105.00124,204
Apr 18, 20242,075.002,090.002,031.252,085.002,085.0051,970
Apr 17, 20242,060.002,100.002,045.002,075.002,075.00106,369
Apr 16, 20242,020.002,090.002,000.002,075.002,075.0080,860
Apr 15, 20242,085.002,175.002,015.002,090.002,090.0032,520
Apr 12, 20242,180.002,180.002,080.002,080.002,080.0048,762
Apr 11, 20242,160.002,160.002,070.002,090.002,090.0040,498
Apr 10, 20242,000.002,150.002,000.002,095.002,095.0059,156
Apr 09, 20242,000.002,100.002,000.002,075.002,075.00172,333
Apr 08, 20242,000.002,155.002,000.002,070.002,070.0028,441
Apr 05, 20242,100.002,155.002,033.522,045.002,045.0038,363
Apr 04, 20242,030.002,120.002,030.002,095.002,095.0038,189
Apr 03, 20242,015.002,079.102,015.002,070.002,070.0076,978
Apr 02, 20242,110.002,165.012,035.452,040.002,040.0060,063
Mar 28, 20242,085.002,125.002,075.002,125.002,125.0057,347
Mar 27, 20242,100.002,100.002,050.002,075.002,075.00245,084
Mar 26, 20242,055.002,105.002,025.002,100.002,100.0082,750
Mar 25, 20242,085.002,150.002,000.002,060.002,060.00317,343
Mar 22, 20242,000.002,180.002,000.002,085.002,085.0061,221
Mar 21, 20242,170.002,170.002,081.102,090.002,090.00243,623
Mar 20, 20242,005.002,170.002,005.002,075.002,075.0041,296
Mar 19, 20242,000.002,095.002,000.002,060.002,060.0078,485
Mar 18, 20242,200.002,200.002,070.002,080.002,080.0051,926
Mar 15, 20242,080.002,135.002,060.002,105.002,105.00151,508
Mar 14, 20242,125.002,155.002,055.002,085.002,085.0052,412
Mar 13, 20242,160.002,185.002,105.002,140.002,140.0062,553
Mar 12, 20242,155.002,195.002,145.002,170.002,170.0072,975
Mar 11, 20242,170.002,295.002,135.002,145.002,145.00260,238
Mar 08, 20242,215.002,230.002,180.002,180.002,180.0069,139
Mar 07, 20242,140.002,220.002,122.502,205.002,205.0034,528
Mar 06, 20242,125.002,160.002,055.002,135.002,135.00240,940
Mar 05, 20242,160.002,170.002,080.002,080.002,080.00130,807
Mar 04, 20242,320.002,365.002,170.002,190.002,190.00246,470
Mar 01, 20242,135.002,215.002,095.002,215.002,215.0063,445
Feb 29, 20242,130.002,210.002,130.002,185.002,185.0047,105
Feb 28, 20242,180.002,180.002,150.002,170.002,170.0065,331
Feb 27, 20242,205.002,220.002,171.752,200.002,200.0025,203
Feb 26, 20242,175.002,207.952,080.002,180.002,180.0041,824
Feb 23, 20242,235.002,235.002,114.852,170.002,170.0030,246
Feb 22, 20242,130.002,220.002,075.002,180.002,180.0057,079
Feb 21, 20242,190.002,190.002,095.002,095.002,095.0033,184
Feb 20, 20242,280.002,280.002,150.002,185.002,185.0027,799
Feb 19, 20242,175.002,279.502,095.002,215.002,215.0039,185
Feb 16, 20242,120.002,205.002,100.352,205.002,205.0026,874
Feb 15, 20242,100.002,173.222,005.002,135.002,135.0041,897
Feb 14, 20242,080.002,125.002,080.002,110.002,110.0046,478
Feb 13, 20242,190.002,190.002,070.002,085.002,085.0044,932
Feb 12, 20242,235.002,242.402,100.182,120.002,120.0034,902
Feb 09, 20242,185.002,185.002,055.002,135.002,135.0055,594
Feb 08, 20242,100.002,175.002,081.212,145.002,145.0072,877
Feb 07, 20242,190.002,190.002,110.002,120.002,120.0064,071
Feb 06, 20242,175.002,255.002,131.512,165.002,165.0045,599
Feb 05, 20242,050.002,190.002,050.002,145.002,145.0057,096
Feb 02, 20242,220.002,220.002,095.002,140.002,140.0092,391
Feb 01, 20242,200.002,220.002,122.852,140.002,140.0076,610
Jan 31, 20242,200.002,244.892,160.002,220.002,220.0068,309
Jan 30, 20242,200.002,230.002,164.852,190.002,190.0098,605
Jan 29, 20242,185.002,275.152,155.002,200.002,200.0040,810
Jan 26, 20242,150.002,200.002,150.002,185.002,185.0052,971
Jan 25, 20242,200.002,200.002,120.002,185.002,185.0037,283
Jan 24, 20242,120.002,165.001,998.002,165.002,165.00151,930
Jan 23, 20242,245.002,250.002,095.002,110.002,110.0076,985
Jan 22, 20242,170.002,225.002,145.002,220.002,220.00101,447
Jan 19, 20242,200.002,230.002,165.002,190.002,190.00146,016
Jan 18, 20242,195.002,220.002,040.002,200.002,200.0051,606
Jan 17, 20242,110.002,215.002,070.002,155.002,155.00187,979
Jan 16, 20242,100.002,150.002,095.002,120.002,120.0055,202
Jan 15, 20242,150.002,190.002,085.002,140.002,140.0047,397
Jan 12, 20242,215.002,230.002,175.002,175.002,175.0083,064
Jan 11, 20242,250.002,250.002,160.002,160.002,160.0044,468
Jan 10, 20242,245.002,290.002,210.002,230.002,230.0050,785
Jan 09, 20242,225.002,295.002,210.002,275.002,275.0059,372
Jan 08, 20242,200.002,370.002,160.002,220.002,220.0055,036
Jan 05, 20242,215.002,295.002,160.002,200.002,200.0081,760
Jan 04, 20242,210.002,215.002,160.002,200.002,200.0039,565
Jan 03, 20242,205.002,278.712,183.362,190.002,190.0058,076
Jan 02, 20242,200.002,390.002,200.002,265.002,265.0036,569
Dec 29, 20232,285.002,405.002,285.002,295.002,295.0017,874
Dec 28, 20232,365.002,495.002,245.002,320.002,320.0021,508
Dec 27, 20232,470.002,470.002,320.002,350.002,350.0034,378
Dec 22, 20232,440.002,440.002,340.002,350.002,350.0020,443
Dec 21, 20232,355.002,440.002,295.002,345.002,345.00132,079
Dec 20, 20232,325.002,375.002,300.002,370.002,370.0057,155
Dec 19, 20232,245.002,340.002,230.002,300.002,300.0057,704
Dec 18, 20232,215.002,380.002,215.002,305.002,305.0082,682
Dec 15, 20232,295.002,345.002,255.002,315.002,315.00184,899
Dec 14, 20232,220.002,300.002,190.002,285.002,285.0063,152
Dec 13, 20232,280.002,280.002,175.002,190.002,190.0079,961
Dec 12, 20232,150.002,260.002,105.002,185.002,185.00105,141
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...