• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.56% Nasdaq Down0.79%

    More On OXIG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Oxford Instruments plc (OXIG.L)

    -LSE
    660.00 Up 19.00(2.96%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 5, 20131,436.001,436.001,408.001,420.0039,7001,357.99
    Aug 2, 20131,417.001,432.001,395.001,413.0038,0001,351.30
    Aug 1, 20131,404.001,421.001,382.001,400.00103,5001,338.87
    Jul 31, 20131,374.001,425.001,361.001,425.0048,1001,362.77
    Jul 30, 20131,360.001,364.001,336.001,360.0035,1001,300.61
    Jul 29, 20131,340.001,368.001,340.001,350.0063,4001,291.05
    Jul 26, 20131,340.001,345.001,327.001,340.0036,4001,281.49
    Jul 25, 20131,362.001,383.001,332.001,342.0079,6001,283.40
    Jul 24, 20131,363.001,382.001,340.001,353.0070,8001,293.92
    Jul 23, 20131,355.001,366.001,334.001,347.0052,7001,288.18
    Jul 22, 20131,334.001,362.001,321.001,355.0061,9001,295.83
    Jul 19, 20131,342.001,360.001,325.881,338.0074,5001,279.57
    Jul 18, 20131,382.001,385.001,333.001,340.00148,6001,281.49
    Jul 17, 20131,346.001,379.001,340.001,379.00108,9001,318.78
    Jul 16, 20131,359.001,378.001,328.001,340.00214,0001,281.49
    Jul 15, 20131,377.001,378.001,351.001,365.00161,4001,305.39
    Jul 12, 20131,351.001,441.301,350.001,370.00251,4001,310.18
    Jul 11, 20131,256.001,258.841,242.001,250.0062,3001,195.42
    Jul 10, 20131,240.001,246.001,217.001,239.0080,5001,184.90
    Jul 9, 20131,254.001,262.331,244.001,244.0046,6001,189.68
    Jul 8, 20131,261.001,265.001,242.001,246.0046,3001,191.59
    Jul 5, 20131,278.001,280.001,236.001,236.0062,5001,182.03
    Jul 4, 20131,250.001,275.001,244.001,270.0071,5001,214.54
    Jul 3, 20131,231.001,239.001,216.001,232.00144,1001,178.20
    Jul 2, 20131,218.001,243.001,204.001,236.00104,1001,182.03
    Jul 1, 20131,211.001,240.001,209.081,221.00122,0001,167.68
    Jun 28, 20131,252.001,268.001,209.001,209.00101,6001,156.21
    Jun 27, 20131,254.001,254.101,220.001,251.00111,0001,196.37
    Jun 26, 20131,244.001,262.041,235.101,248.00102,6001,193.50
    Jun 25, 20131,254.001,262.001,231.001,241.0071,5001,186.81
    Jun 24, 20131,290.001,306.811,254.001,255.00164,3001,200.20
    Jun 21, 20131,329.001,338.671,291.001,300.00163,9001,243.23
    Jun 20, 20131,350.001,358.001,310.001,314.00216,1001,256.62
    Jun 19, 20131,357.001,376.001,355.001,358.0087,6001,298.70
    Jun 18, 20131,373.001,383.001,353.001,359.0065,0001,299.66
    Jun 17, 20131,343.001,377.001,338.961,371.0094,1001,311.13
    Jun 14, 20131,344.001,350.001,325.001,338.00135,7001,279.57
    Jun 13, 20131,350.001,362.941,325.001,325.00318,9001,267.14
    Jun 12, 20131,450.001,453.201,347.001,359.00539,3001,299.66
    Jun 11, 20131,540.001,545.001,438.601,455.00240,0001,391.46
    Jun 10, 20131,583.001,603.001,556.151,567.00109,7001,498.57
    Jun 7, 20131,580.001,609.001,580.001,599.0078,3001,529.18
    Jun 6, 20131,620.001,620.001,592.001,597.0028,0001,527.26
    Jun 5, 20131,600.001,608.001,583.001,608.00113,7001,537.78
    Jun 4, 20131,599.001,621.001,599.001,608.0066,3001,537.78
    Jun 3, 20131,670.001,670.001,600.001,606.0070,3001,535.87
    May 31, 20131,636.001,712.001,600.001,683.00805,0001,609.51
    May 30, 20131,590.001,635.001,590.001,630.0090,7001,558.82
    May 29, 20131,590.001,609.001,590.001,598.0090,5001,528.22
    May 28, 20131,574.001,617.001,570.001,600.0091,8001,530.13
    May 27, 20131,572.001,572.001,572.001,572.0001,503.36
    May 24, 20131,583.001,592.001,567.581,572.0038,7001,503.36
    May 23, 20131,587.001,605.001,514.081,589.00126,8001,519.61
    May 22, 20131,641.001,641.001,592.641,600.0051,4001,530.13
    May 21, 20131,635.001,636.901,618.241,627.0069,9001,555.95
    May 20, 20131,625.001,645.001,585.351,630.0074,5001,558.82
    May 17, 20131,593.001,634.901,592.361,618.0061,9001,547.35
    May 16, 20131,535.001,614.001,516.001,604.00155,9001,533.96
    May 15, 20131,518.001,536.001,510.001,511.0041,8001,445.02
    May 14, 20131,508.001,530.001,502.001,524.0019,9001,457.45
    May 13, 20131,523.001,539.001,496.001,511.0066,4001,445.02
    May 10, 20131,561.001,567.001,503.001,529.0062,7001,462.23
    May 9, 20131,554.001,568.001,550.001,565.0038,7001,496.66
    May 8, 20131,531.001,564.001,518.281,559.0052,2001,490.92
    May 7, 20131,506.001,528.001,500.001,517.0056,7001,450.76
    May 6, 20131,515.001,515.001,515.001,515.0001,448.84
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.