U.S. Markets open in 5 hrs 43 mins

Oxford Instruments plc (OXIG.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1,048.00-1.00 (-0.10%)
As of 8:20AM BST. Market open.
People also watch
RSW.LSXS.LROR.LDIA.LVCT.L
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 20171,069.001,069.001,048.001,048.001,048.00177
Aug 23, 20171,050.001,070.001,042.801,049.001,049.0021,817
Aug 22, 20171,045.001,057.001,031.001,049.001,049.006,850
Aug 21, 20171,054.001,058.441,033.001,041.001,041.0010,463
Aug 18, 20171,041.001,065.001,031.001,058.001,058.0012,858
Aug 17, 20171,050.001,050.881,031.001,031.001,031.0016,261
Aug 16, 20171,049.001,049.001,030.951,031.001,031.0027,909
Aug 15, 20171,032.001,043.001,031.001,039.001,039.0033,795
Aug 14, 20171,053.001,067.001,031.251,035.001,035.0010,484
Aug 11, 20171,037.001,046.001,025.001,037.001,037.0062,654
Aug 10, 20171,069.001,081.381,031.001,031.001,031.0065,091
Aug 09, 20171,035.001,074.001,035.001,072.001,072.0022,034
Aug 08, 20171,059.001,059.001,033.001,051.001,051.0019,471
Aug 07, 20171,048.001,058.251,035.001,042.001,042.0011,910
Aug 04, 20171,046.001,047.001,031.001,038.001,038.0022,295
Aug 03, 20171,057.001,057.001,026.001,035.001,035.0014,889
Aug 02, 20171,037.001,052.001,031.001,052.001,052.0044,382
Aug 01, 20171,047.001,053.001,031.001,040.001,040.0018,554
Jul 31, 20171,050.001,063.001,030.631,049.001,049.0019,748
Jul 28, 20171,032.001,048.001,030.001,034.001,034.0018,015
Jul 27, 20171,011.001,054.001,011.001,032.001,032.008,336
Jul 26, 20171,060.001,074.001,011.001,011.001,011.0047,135
Jul 25, 20171,001.001,098.001,001.001,076.001,076.0023,668
Jul 24, 20171,075.001,075.001,009.001,042.001,042.0029,486
Jul 21, 20171,120.001,120.001,052.001,078.001,078.0024,136
Jul 20, 20171,117.001,117.001,060.001,100.001,100.0041,867
Jul 19, 20171,014.001,094.001,010.001,069.001,069.0023,398
Jul 18, 20171,023.001,035.001,000.001,005.001,005.0030,326
Jul 17, 20171,037.001,037.001,011.001,011.001,011.008,025
Jul 14, 20171,001.001,044.001,001.001,041.001,041.006,194
Jul 13, 20171,005.001,028.001,005.001,017.001,017.0012,075
Jul 12, 20171,003.001,015.00985.501,002.001,002.0011,936
Jul 11, 20171,011.001,024.001,000.001,000.001,000.009,118
Jul 10, 20171,011.001,031.001,009.001,022.001,022.0014,685
Jul 07, 20171,035.001,035.001,035.001,035.001,035.0026,681
Jul 06, 20171,010.001,030.001,003.751,014.001,014.0027,567
Jul 05, 20171,004.001,046.001,004.001,027.001,027.0074,330
Jul 04, 20171,015.001,036.001,013.001,013.001,013.0017,279
Jul 03, 20171,034.001,046.001,016.001,019.001,019.008,413
Jun 30, 20171,041.001,061.001,036.001,048.001,048.0011,185
Jun 29, 20171,045.001,071.381,041.951,056.001,056.006,692
Jun 28, 20171,001.001,055.631,017.211,055.001,055.006,634
Jun 27, 20171,021.001,026.001,003.001,017.891,017.895,713
Jun 26, 20171,025.001,044.001,027.001,038.901,038.905,182
Jun 23, 20171,023.001,032.201,020.001,035.001,035.0033,248
Jun 22, 20171,007.001,032.001,010.251,020.001,020.00301,792
Jun 21, 2017984.501,044.00996.211,030.001,030.003,728
Jun 20, 2017980.00981.50971.00980.50980.506,675
Jun 19, 20171,023.001,033.16986.78991.50991.5010,444
Jun 16, 20171,020.001,037.001,003.371,009.001,009.00428,173
Jun 15, 20171,021.001,022.00980.981,010.001,010.0063,367
Jun 14, 20171,086.001,086.001,024.001,026.001,026.0041,064
Jun 13, 20171,020.001,088.001,010.001,073.001,073.0054,255
Jun 12, 20171,049.001,050.001,004.001,020.001,020.0039,112
Jun 09, 20171,028.001,036.001,011.001,020.001,020.0017,886
Jun 08, 20171,029.001,039.001,013.001,018.001,018.0025,051
Jun 07, 20171,052.001,055.001,008.001,020.001,020.0028,897
Jun 06, 20171,059.001,059.001,031.001,049.001,049.0023,946
Jun 05, 20171,068.001,074.501,044.001,058.001,058.0015,366
Jun 02, 20171,031.001,062.001,031.001,057.001,057.0021,370
Jun 01, 20171,110.001,110.001,033.541,050.001,050.0043,526
May 31, 20171,126.001,129.001,087.001,103.001,103.0055,917
May 30, 20171,069.001,139.001,069.001,134.001,134.0079,679
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...