Singapore markets closed

Oxford Instruments plc (OXIG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,445.00-55.00 (-2.20%)
As of 04:04PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,475.002,520.002,405.002,445.002,445.0048,839
31 May 20242,475.002,500.002,460.002,500.002,500.00136,357
30 May 20242,450.002,510.002,337.832,475.002,475.0071,554
29 May 20242,590.002,590.002,420.002,420.002,420.00195,100
28 May 20242,435.002,535.002,410.002,490.002,490.0058,795
24 May 20242,340.002,425.002,340.002,425.002,425.0047,718
23 May 20242,360.002,400.002,353.382,375.002,375.0072,568
22 May 20242,510.002,510.002,380.002,390.002,390.0066,816
21 May 20242,435.002,520.002,390.002,410.002,410.0079,989
20 May 20242,560.002,563.702,400.002,480.002,480.0051,521
17 May 20242,530.002,530.002,350.002,460.002,460.0026,635
16 May 20242,405.002,460.002,310.002,425.002,425.0055,871
15 May 20242,400.002,410.002,320.002,405.002,405.0063,082
14 May 20242,400.002,400.002,265.002,350.002,350.0048,253
13 May 20242,535.002,535.002,335.002,335.002,335.0061,306
10 May 20242,475.002,490.002,380.002,425.002,425.0093,166
09 May 20242,330.002,420.002,330.002,395.002,395.0057,326
08 May 20242,380.002,420.002,255.002,370.002,370.0031,465
07 May 20242,255.002,380.002,255.002,365.002,365.0066,771
03 May 20242,295.002,335.002,275.002,310.002,310.0034,302
02 May 20242,320.002,330.002,265.002,300.002,300.0066,435
01 May 20242,250.002,289.992,240.002,330.002,330.00151,909
30 Apr 20242,255.002,315.002,220.002,260.002,260.0076,708
29 Apr 20242,195.002,270.002,115.002,260.002,260.0055,142
26 Apr 20242,235.002,270.002,170.002,180.002,180.0075,467
25 Apr 20242,175.002,230.002,170.002,225.002,225.0095,845
24 Apr 20242,120.002,180.002,080.002,180.002,180.0094,704
23 Apr 20242,070.002,125.002,061.602,125.002,125.0054,285
22 Apr 20242,100.002,135.002,070.002,070.002,070.00250,554
19 Apr 20242,070.002,115.002,065.002,105.002,105.00124,204
18 Apr 20242,075.002,090.002,031.252,085.002,085.0051,970
17 Apr 20242,060.002,100.002,045.002,075.002,075.00106,369
16 Apr 20242,020.002,090.002,000.002,075.002,075.0080,860
15 Apr 20242,085.002,175.002,015.002,090.002,090.0032,520
12 Apr 20242,180.002,180.002,080.002,080.002,080.0048,762
11 Apr 20242,160.002,160.002,070.002,090.002,090.0040,498
10 Apr 20242,000.002,150.002,000.002,095.002,095.0059,156
09 Apr 20242,000.002,100.002,000.002,075.002,075.00172,333
08 Apr 20242,000.002,155.002,000.002,070.002,070.0028,441
05 Apr 20242,100.002,155.002,033.522,045.002,045.0038,363
04 Apr 20242,030.002,120.002,030.002,095.002,095.0038,189
03 Apr 20242,015.002,079.102,015.002,070.002,070.0076,978
02 Apr 20242,110.002,165.012,035.452,040.002,040.0060,063
28 Mar 20242,085.002,125.002,075.002,125.002,125.0057,347
27 Mar 20242,100.002,100.002,050.002,075.002,075.00245,084
26 Mar 20242,055.002,105.002,025.002,100.002,100.0082,750
25 Mar 20242,085.002,150.002,000.002,060.002,060.00317,343
22 Mar 20242,000.002,180.002,000.002,085.002,085.0061,221
21 Mar 20242,170.002,170.002,081.102,090.002,090.00243,623
20 Mar 20242,005.002,170.002,005.002,075.002,075.0041,296
19 Mar 20242,000.002,095.002,000.002,060.002,060.0078,485
18 Mar 20242,200.002,200.002,070.002,080.002,080.0051,926
15 Mar 20242,080.002,135.002,060.002,105.002,105.00151,508
14 Mar 20242,125.002,155.002,055.002,085.002,085.0052,412
13 Mar 20242,160.002,185.002,105.002,140.002,140.0062,553
12 Mar 20242,155.002,195.002,145.002,170.002,170.0072,975
11 Mar 20242,170.002,295.002,135.002,145.002,145.00260,238
08 Mar 20242,215.002,230.002,180.002,180.002,180.0069,139
07 Mar 20242,140.002,220.002,122.502,205.002,205.0034,528
06 Mar 20242,125.002,160.002,055.002,135.002,135.00240,940
05 Mar 20242,160.002,170.002,080.002,080.002,080.00130,807
04 Mar 20242,320.002,365.002,170.002,190.002,190.00246,470
01 Mar 20242,135.002,215.002,095.002,215.002,215.0063,445
29 Feb 20242,130.002,210.002,130.002,185.002,185.0047,105
28 Feb 20242,180.002,180.002,150.002,170.002,170.0065,331
27 Feb 20242,205.002,220.002,171.752,200.002,200.0025,203
26 Feb 20242,175.002,207.952,080.002,180.002,180.0041,824
23 Feb 20242,235.002,235.002,114.852,170.002,170.0030,246
22 Feb 20242,130.002,220.002,075.002,180.002,180.0057,079
21 Feb 20242,190.002,190.002,095.002,095.002,095.0033,184
20 Feb 20242,280.002,280.002,150.002,185.002,185.0027,799
19 Feb 20242,175.002,279.502,095.002,215.002,215.0039,185
16 Feb 20242,120.002,205.002,100.352,205.002,205.0026,874
15 Feb 20242,100.002,173.222,005.002,135.002,135.0041,897
14 Feb 20242,080.002,125.002,080.002,110.002,110.0046,478
13 Feb 20242,190.002,190.002,070.002,085.002,085.0044,932
12 Feb 20242,235.002,242.402,100.182,120.002,120.0034,902
09 Feb 20242,185.002,185.002,055.002,135.002,135.0055,594
08 Feb 20242,100.002,175.002,081.212,145.002,145.0072,877
07 Feb 20242,190.002,190.002,110.002,120.002,120.0064,071
06 Feb 20242,175.002,255.002,131.512,165.002,165.0045,599
05 Feb 20242,050.002,190.002,050.002,145.002,145.0057,096
02 Feb 20242,220.002,220.002,095.002,140.002,140.0092,391
01 Feb 20242,200.002,220.002,122.852,140.002,140.0076,610
31 Jan 20242,200.002,244.892,160.002,220.002,220.0068,309
30 Jan 20242,200.002,230.002,164.852,190.002,190.0098,605
29 Jan 20242,185.002,275.152,155.002,200.002,200.0040,810
26 Jan 20242,150.002,200.002,150.002,185.002,185.0052,971
25 Jan 20242,200.002,200.002,120.002,185.002,185.0037,283
24 Jan 20242,120.002,165.001,998.002,165.002,165.00151,930
23 Jan 20242,245.002,250.002,095.002,110.002,110.0076,985
22 Jan 20242,170.002,225.002,145.002,220.002,220.00101,447
19 Jan 20242,200.002,230.002,165.002,190.002,190.00146,016
18 Jan 20242,195.002,220.002,040.002,200.002,200.0051,606
17 Jan 20242,110.002,215.002,070.002,155.002,155.00187,979
16 Jan 20242,100.002,150.002,095.002,120.002,120.0055,202
15 Jan 20242,150.002,190.002,085.002,140.002,140.0047,397
12 Jan 20242,215.002,230.002,175.002,175.002,175.0083,064
11 Jan 20242,250.002,250.002,160.002,160.002,160.0044,468
10 Jan 20242,245.002,290.002,210.002,230.002,230.0050,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...