Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oxford Instruments (OXIG) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 2,115.00 2,115.00 1,980.00 2,005.00 72,845
3rd Jul 2025 (Thu) 2,000.00 2,030.00 1,970.00 2,025.00 275,096
2nd Jul 2025 (Wed) 1,894.00 1,968.00 1,892.00 1,968.00 138,387
1st Jul 2025 (Tue) 1,904.00 1,906.00 1,864.00 1,890.00 103,490
30th Jun 2025 (Mon) 1,950.00 1,950.00 1,896.00 1,896.00 107,144
27th Jun 2025 (Fri) 1,920.00 1,938.00 1,902.00 1,938.00 100,092
26th Jun 2025 (Thu) 1,848.00 1,910.00 1,848.00 1,910.00 143,093
25th Jun 2025 (Wed) 1,792.00 1,854.00 1,790.00 1,852.00 665,095
24th Jun 2025 (Tue) 1,752.00 1,812.00 1,752.00 1,788.00 68,876
23rd Jun 2025 (Mon) 1,710.00 1,820.00 1,710.00 1,774.00 52,366
20th Jun 2025 (Fri) 1,800.00 1,800.00 1,754.00 1,794.00 365,812
19th Jun 2025 (Thu) 1,702.00 1,760.00 1,702.00 1,756.00 142,713
18th Jun 2025 (Wed) 1,798.00 1,798.00 1,722.00 1,768.00 126,906
17th Jun 2025 (Tue) 1,860.00 1,860.00 1,694.00 1,744.00 209,394
16th Jun 2025 (Mon) 1,804.00 1,846.00 1,766.00 1,786.00 137,467
13th Jun 2025 (Fri) 1,890.00 1,890.00 1,766.00 1,800.00 141,696
12th Jun 2025 (Thu) 1,774.00 1,892.00 1,774.00 1,872.00 74,183
11th Jun 2025 (Wed) 1,808.00 1,910.00 1,808.00 1,856.00 105,566
10th Jun 2025 (Tue) 1,950.00 1,950.00 1,768.00 1,894.00 571,899
9th Jun 2025 (Mon) 1,884.00 1,926.00 1,796.00 1,904.00 411,524
6th Jun 2025 (Fri) 1,720.00 1,810.00 1,720.00 1,806.00 121,631
5th Jun 2025 (Thu) 1,720.00 1,800.00 1,720.00 1,792.00 51,194
4th Jun 2025 (Wed) 1,806.00 1,814.00 1,790.00 1,800.00 109,586
3rd Jun 2025 (Tue) 1,730.00 1,810.00 1,730.00 1,802.00 96,942
2nd Jun 2025 (Mon) 1,874.00 1,874.00 1,764.00 1,794.00 104,714
30th May 2025 (Fri) 1,722.00 1,822.00 1,722.00 1,790.00 62,738
29th May 2025 (Thu) 1,792.00 1,832.00 1,792.00 1,806.00 381,901
28th May 2025 (Wed) 1,824.00 1,824.00 1,794.00 1,800.00 87,244
27th May 2025 (Tue) 1,826.00 1,842.00 1,808.00 1,822.00 79,302
26th May 2025 (Mon) 1,798.00 1,798.00 1,798.00 1,798.00 0
23rd May 2025 (Fri) 1,782.00 1,846.00 1,780.00 1,798.00 126,210
22nd May 2025 (Thu) 1,936.00 1,936.00 1,828.00 1,848.00 79,042
21st May 2025 (Wed) 1,788.00 1,866.00 1,788.00 1,852.00 92,275
20th May 2025 (Tue) 1,826.00 1,880.00 1,814.00 1,876.00 67,949
19th May 2025 (Mon) 1,916.00 1,916.00 1,810.00 1,828.00 83,108
16th May 2025 (Fri) 1,952.00 1,952.00 1,892.00 1,904.00 41,506
15th May 2025 (Thu) 1,868.00 1,910.00 1,868.00 1,904.00 73,801
14th May 2025 (Wed) 1,798.00 1,906.00 1,798.00 1,886.00 611,783
13th May 2025 (Tue) 1,944.00 1,944.00 1,846.00 1,886.00 192,364
12th May 2025 (Mon) 1,712.00 1,906.00 1,712.00 1,856.00 110,277
9th May 2025 (Fri) 1,714.00 1,828.00 1,714.00 1,792.00 67,370
8th May 2025 (Thu) 1,722.00 1,806.00 1,722.00 1,798.00 277,906
7th May 2025 (Wed) 1,620.00 1,730.00 1,620.00 1,722.00 92,646
6th May 2025 (Tue) 1,814.00 1,814.00 1,682.00 1,700.00 92,710
5th May 2025 (Mon) 1,738.00 1,738.00 1,738.00 1,738.00 0
FTSE 100 Latest
Value8,822.91
Change-0.29