U.S. Markets closed

Oxford Instruments plc (OXIG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,069.00-4.00 (-0.37%)
At close: 4:35PM BST
People also watch
RSW.LSXS.LROR.LDIA.LVCT.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,051.001,070.001,051.001,069.001,069.0021,213
May 25, 20171,080.001,092.001,069.001,073.001,073.0019,291
May 24, 20171,100.001,100.001,050.001,068.001,068.0026,374
May 23, 20171,100.001,100.001,054.001,058.001,058.0039,559
May 22, 20171,100.001,100.001,060.001,080.001,080.0013,885
May 19, 20171,074.001,074.001,054.001,066.001,066.0030,585
May 18, 20171,100.001,100.001,052.501,070.001,070.0038,085
May 17, 20171,096.001,102.801,075.001,083.001,083.0036,948
May 16, 20171,100.001,109.001,077.001,083.001,083.0091,877
May 15, 20171,060.001,100.001,060.001,096.001,096.0031,784
May 12, 20171,051.001,079.001,051.001,069.001,069.0050,359
May 11, 20171,072.001,079.001,035.001,061.001,061.0046,467
May 10, 20171,061.001,078.001,044.001,065.001,065.0043,957
May 09, 20171,040.001,071.001,040.001,060.001,060.0094,501
May 08, 20171,060.001,060.001,037.001,042.001,042.0064,037
May 05, 20171,049.001,060.001,030.001,060.001,060.0084,369
May 04, 20171,065.001,071.001,042.001,062.001,062.0043,745
May 03, 20171,060.001,060.001,030.001,046.001,046.00192,826
May 02, 2017980.001,060.00974.751,050.001,050.0098,313
Apr 28, 2017958.00990.00950.00990.00990.0076,168
Apr 27, 2017934.00961.00921.83953.00953.00139,388
Apr 26, 2017860.00947.50858.04947.50947.5084,669
Apr 25, 2017885.00885.00839.45847.50847.5014,643
Apr 24, 2017865.00883.52840.00859.50859.5021,226
Apr 21, 2017858.00865.00830.00857.00857.0015,188
Apr 20, 2017870.00870.00837.04855.00855.0020,207
Apr 19, 2017840.50860.00833.55840.50840.5015,636
Apr 18, 2017848.00904.50841.50848.00848.0028,884
Apr 13, 2017869.50887.25840.00848.00848.0044,804
Apr 12, 2017880.50897.25857.00861.50861.5019,362
Apr 11, 2017830.50893.00823.40882.00882.0048,168
Apr 10, 2017828.00849.00818.00849.00849.0048,492
Apr 07, 2017815.00825.00808.50821.50821.5020,605
Apr 06, 2017806.00822.38790.00815.50815.5018,178
Apr 05, 2017788.00807.50788.00806.00806.0026,273
Apr 04, 2017790.50805.00787.50793.00793.0024,256
Apr 03, 2017804.50814.50785.00795.50795.5025,434
Mar 31, 2017815.00820.00785.00820.00820.0058,062
Mar 30, 2017806.00810.00785.27796.50796.5010,030
Mar 29, 2017799.00814.50775.00811.50811.50247,330
Mar 28, 2017793.50798.50779.50791.50791.5020,959
Mar 27, 2017794.50799.75772.87784.50784.5039,041
Mar 24, 2017793.00801.69774.50784.00784.0016,930
Mar 23, 2017800.00808.52785.00798.00798.0022,205
Mar 22, 2017779.50807.00776.50807.00807.0032,737
Mar 21, 2017796.00805.00783.00788.50788.5031,007
Mar 20, 2017784.50792.50775.30783.00783.0011,820
Mar 17, 2017780.00800.00780.00785.00785.0058,539
Mar 16, 2017806.50812.00789.00793.50793.5012,857
Mar 15, 2017790.00805.30789.50800.00800.007,250
Mar 14, 2017807.50807.50787.00795.50795.508,483
Mar 13, 2017803.00813.55785.00789.00789.0016,303
Mar 10, 2017808.00814.00784.00792.00792.0013,891
Mar 09, 2017797.50819.00786.50819.00819.0021,476
Mar 09, 20173.7 Dividend
Mar 08, 2017785.00810.00774.00802.00802.0035,099
Mar 07, 2017785.00845.00775.00783.00783.0028,911
Mar 06, 2017784.50787.00770.00781.00781.0038,670
Mar 03, 2017796.00796.00778.50785.00785.0014,880
Mar 02, 2017805.00819.50785.00795.00795.009,230
Mar 01, 2017797.50818.50776.49816.50816.5032,892
Feb 28, 2017787.50808.50781.50800.50800.5018,504
Feb 27, 2017797.50812.59783.50792.50792.5010,934
Feb 24, 2017818.00818.00782.70806.00806.0015,683
Feb 23, 2017795.00823.00776.15799.50799.5049,745
Feb 22, 2017795.00795.00772.00773.50773.5023,559
Feb 21, 2017830.00830.00784.00785.50785.5023,022
Feb 20, 2017830.00830.00798.00798.00798.0019,755
Feb 17, 2017820.00825.00803.00803.00803.0018,049
Feb 16, 2017788.50824.50788.50810.00810.0046,816
Feb 15, 2017789.50798.50769.20794.50794.50111,490
Feb 14, 2017765.00780.00755.00761.00761.0020,976
Feb 13, 2017749.50760.00744.00754.00754.007,453
Feb 10, 2017735.50751.50726.41748.00748.0016,696
Feb 09, 2017739.00748.50732.50737.00737.0011,052
Feb 08, 2017727.50735.50722.25733.00733.007,491
Feb 07, 2017700.00740.00700.00733.50733.5020,765
Feb 06, 2017729.00740.00717.50720.00720.0030,942
Feb 03, 2017729.50735.12723.94728.00728.0022,338
Feb 02, 2017727.00735.50716.50731.50731.5022,334
Feb 01, 2017705.50730.50704.00730.50730.5084,404
Jan 31, 2017728.50739.50706.50706.50706.5018,975
Jan 30, 2017743.00743.00716.03719.00719.0027,028
Jan 27, 2017726.00735.70726.00735.50735.5027,301
Jan 26, 2017768.50768.50729.50730.50730.5015,334
Jan 25, 2017780.00780.00730.00734.00734.0032,597
Jan 24, 2017785.50785.50750.00750.00750.0057,213
Jan 23, 2017780.50807.65766.00770.00770.0015,019
Jan 20, 2017787.00800.00785.18788.50788.5028,446
Jan 19, 2017787.00798.00787.00796.50796.5093,766
Jan 18, 2017785.00795.50785.00790.00790.0053,637
Jan 17, 2017785.50790.00777.82787.00787.00272,398
Jan 16, 2017780.00810.00774.50798.50798.5059,236
Jan 13, 2017768.50779.98768.50775.00775.00367,817
Jan 12, 2017764.00776.50762.39772.50772.5028,479
Jan 11, 2017765.00769.50763.50766.00766.0051,897
Jan 10, 2017765.00768.00761.50765.00765.0053,671
Jan 09, 2017775.00775.00761.99766.50766.5025,050
Jan 06, 2017768.00768.00760.50765.00765.0041,974
Jan 05, 2017775.00775.00757.00765.00765.0044,157
*Close price adjusted for dividends and splits.
Loading more data...