Oxford Instruments plc (OXIG.L) LSE

1,822.00

+2(+0.11%)

Updated at August 19 08:38AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,8001,8201,8201,8661,80066,565
August 15, 20251,8381,8121,8121,9181,81259,774
August 14, 20251,8801,8321,8321,8801,82663,710
August 13, 20251,844.571,8381,8381,8581,80696,027
August 12, 20251,8241,8341,8341,8921,81280,269
August 11, 20251,9221,8121,8121,9221,812156,278
August 08, 20251,809.241,8381,8381,8441,802166,971
August 07, 20251,7501,8101,8101,8301,750126,783
August 06, 20251,8001,7721,7721,8001,761.76157,382
August 05, 20251,8641,7941,7941,8641,780229,377
August 04, 20251,8721,7821,7821,8721,782302,860
August 01, 20251,772.031,7881,7881,8261,772.0397,762
July 31, 20251,7501,8161,8161,8401,750157,076
July 30, 20251,8681,8341,8341,8861,828134,885
July 29, 20251,9521,8661,8661,9521,864322,925
July 28, 20251,9901,8681,8681,9901,860127,918
July 25, 20251,9941,9081,9081,9941,88082,818
July 24, 20251,933.941,9101,9101,9821,890166,788
July 23, 20252,0051,9501,9502,0051,92067,687
July 22, 20251,9841,9161,9161,9901,916142,568
July 21, 20252,0301,9861,9862,0451,98681,956
July 18, 20252,0052,0302,0302,0452,00556,236
July 17, 20251,9902,0102,0102,0201,98085,426
July 16, 20251,9801,9841,9842,0301,98096,811
July 15, 20252,0202,0102,0102,0652,000154,285
July 14, 20252,0852,0052,0052,0851,99678,163
July 11, 20252,017.32,0002,0002,0301,98091,273
July 10, 20252,0002,0102,0102,0151,97674,027
July 09, 20251,9822,0002,0002,0201,960117,055
July 08, 20252,0101,9881,9882,0101,974250,716
July 07, 20251,9962,0002,0002,0351,992133,861
July 04, 20252,1152,0052,0052,1151,98072,862
July 03, 20252,0002,0252,0252,0301,950275,126
July 02, 20251,8941,9561,9561,9561,88863,341
July 01, 20251,9481,8901,8901,9481,864101,495
June 30, 20251,9501,8961,8961,9501,896107,180
June 27, 20251,916.461,9381,9381,9381,902100,128
June 26, 20251,8481,9101,9101,910.151,848143,111
June 25, 20251,7921,8521,8521,8541,790665,113
June 24, 20251,7521,7881,7881,8201,75268,888
June 23, 20251,7101,7741,7741,820.61,71052,386
June 20, 20251,8001,7941,7941,8001,752365,828
June 19, 20251,7021,7541,7561,7681,702142,727
June 18, 20251,7981,7681,7681,7981,721.99126,921
June 17, 20251,8601,7441,7441,8601,692209,420
June 16, 20251,8241,7861,7861,8461,766137,486
June 13, 20251,8901,8001,8001,8901,766141,719
June 12, 20251,7741,8721,8721,8941,77474,204
June 11, 20251,8081,8561,8561,9141,808105,584
June 10, 20251,9501,8921,8921,9501,767.5159,631
June 09, 20251,8841,9041,9041,9261,790411,562
June 06, 20251,7201,8061,8061,8121,720121,640
June 05, 20251,7201,7921,7921,8081,72051,209
June 04, 20251,8061,8001,8001,8181,788109,598
June 03, 20251,8101,8021,8021,8101,73096,956
June 02, 20251,8741,7941,7941,8741,764104,743
May 30, 20251,7221,7901,7901,8221,72262,752
May 29, 20251,7921,8061,8061,8321,788381,916
May 28, 20251,8321,8001,8001,8761,79487,262
May 27, 20251,8261,8221,8221,8481,791.0979,320
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved