Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Oxford Instruments plc (OXIG.L)

Compare
1,910.00
-6.00
(-0.31%)
At close: 4:35:22 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20251,870.001,988.001,870.001,910.001,910.0032,864
Mar 5, 20251,896.001,930.001,874.001,916.001,916.0052,044
Mar 4, 20251,850.001,922.001,850.001,876.001,876.00260,446
Mar 3, 20252,000.002,000.001,900.001,918.001,918.00336,703
Feb 28, 20251,886.001,926.001,852.001,916.001,916.00127,863
Feb 27, 20251,940.001,948.921,904.001,910.001,910.0062,259
Feb 26, 20251,958.001,976.001,918.001,936.001,936.0036,284
Feb 25, 20251,910.002,040.001,910.001,936.001,936.0054,895
Feb 24, 20251,968.002,008.651,942.001,964.001,964.0042,010
Feb 21, 20252,030.002,100.001,950.001,950.001,950.0064,544
Feb 20, 20251,928.002,035.001,928.002,025.002,025.0051,463
Feb 19, 20251,930.002,045.001,892.002,015.002,015.0082,937
Feb 18, 20252,100.002,100.002,000.002,020.002,020.0026,345
Feb 17, 20252,100.002,100.002,014.082,020.002,020.0021,748
Feb 14, 20252,030.002,040.002,010.002,025.002,025.0029,475
Feb 13, 20251,978.002,025.001,974.002,020.002,020.00180,042
Feb 12, 20251,886.001,990.001,886.001,986.001,986.00158,970
Feb 11, 20251,984.001,996.001,966.001,980.001,980.0036,682
Feb 10, 20251,939.851,986.001,864.481,976.001,976.0070,381
Feb 7, 20251,950.002,010.001,927.851,928.001,928.0059,183
Feb 6, 20252,100.002,100.001,990.152,005.002,005.0067,419
Feb 5, 20252,065.002,078.802,000.002,025.002,025.00102,325
Feb 4, 20252,155.002,155.002,040.002,070.002,070.0067,681
Feb 3, 20252,055.002,080.812,015.002,060.002,060.0050,559
Jan 31, 20251,996.002,155.001,996.002,100.002,100.00130,072
Jan 30, 20252,055.002,100.002,035.002,095.002,095.0080,643
Jan 29, 20252,085.002,160.002,055.002,055.002,055.0057,197
Jan 28, 20252,065.002,115.002,050.002,075.002,075.0069,934
Jan 27, 20252,200.002,200.002,060.002,060.002,060.0068,590
Jan 24, 20252,140.002,190.002,139.502,160.002,160.0037,410
Jan 23, 20252,095.002,200.002,095.002,165.002,165.00106,601
Jan 22, 20252,185.002,185.002,077.852,120.002,120.00165,958
Jan 21, 20252,075.002,170.002,063.722,105.002,105.0032,368
Jan 20, 20252,085.002,095.002,025.002,075.002,075.0087,799
Jan 17, 20252,035.002,075.002,035.002,065.002,065.0058,966
Jan 16, 20252,045.002,055.002,000.002,035.002,035.0037,112
Jan 15, 20251,990.002,010.001,962.002,010.002,010.0084,383
Jan 14, 20252,025.002,025.001,878.141,960.001,960.0030,987
Jan 13, 20251,980.001,982.561,936.001,956.001,956.0070,948
Jan 10, 20252,105.002,105.001,980.001,988.001,988.0098,839
Jan 9, 20252,000.002,045.001,986.002,025.002,025.00168,383
Jan 8, 20252,115.002,175.002,030.002,040.002,040.0067,789
Jan 7, 20252,135.002,170.002,102.792,140.002,140.0038,933
Jan 6, 20252,075.002,160.002,075.002,140.002,140.0028,520
Jan 3, 20252,200.002,200.002,075.002,100.002,100.0040,346
Jan 2, 20252,160.002,175.002,115.002,130.002,130.0038,914
Dec 31, 20242,155.002,160.002,115.002,155.002,155.0015,145
Dec 30, 20242,180.002,180.002,095.002,110.002,110.0020,922
Dec 27, 20242,095.002,130.002,060.002,105.002,105.0025,514
Dec 24, 20242,165.002,165.002,080.002,100.002,100.0015,826
Dec 23, 20242,075.002,080.002,055.002,080.002,080.0025,674
Dec 20, 20242,105.002,105.002,020.002,070.002,070.00122,974
Dec 19, 20242,130.002,160.002,051.502,070.002,070.00178,002
Dec 18, 20242,200.002,200.002,115.002,160.002,160.0066,507
Dec 17, 20242,145.002,160.002,110.002,125.002,125.00271,693
Dec 16, 20242,125.002,155.002,090.002,140.002,140.0086,531
Dec 13, 20242,155.002,155.002,110.002,115.002,115.0045,171
Dec 12, 20242,155.002,155.002,095.002,120.002,120.0052,603
Dec 11, 20242,075.002,135.172,068.592,135.002,135.00149,406
Dec 10, 20242,100.002,115.002,060.002,070.002,070.0043,728
Dec 9, 20242,090.002,165.002,065.002,105.002,105.0049,813
Dec 6, 20242,050.002,085.002,000.432,070.002,070.0029,232
Dec 5, 20242,120.002,145.002,056.882,060.002,060.00341,596
Dec 4, 20241,986.002,125.171,986.002,125.002,125.0086,788
Dec 3, 20242,070.002,100.002,047.402,085.002,085.0058,204
Dec 2, 20242,055.002,145.001,982.002,070.002,070.0084,190
Nov 29, 20242,060.002,080.002,035.002,060.002,060.0061,640
Nov 28, 2024 5.10 Dividend
Nov 28, 20241,962.002,065.001,962.002,035.002,035.0050,336
Nov 27, 20242,065.002,080.002,025.002,025.002,024.9579,452
Nov 26, 20242,010.002,110.002,010.002,045.002,044.95383,180
Nov 25, 20242,005.002,120.002,005.002,110.002,109.9593,221
Nov 22, 20242,025.002,100.002,020.002,090.002,089.95195,054
Nov 21, 20242,040.002,040.001,870.002,020.002,019.95174,832
Nov 20, 20242,070.002,070.001,950.001,950.001,949.9574,924
Nov 19, 20242,050.002,070.002,010.002,040.002,039.95171,744
Nov 18, 20242,105.002,118.302,060.002,070.002,069.95329,990
Nov 15, 20242,070.002,130.002,070.002,105.002,104.95245,487
Nov 14, 20242,100.002,110.002,065.002,110.002,109.95122,032
Nov 13, 20242,000.002,085.002,000.002,085.002,084.95289,881
Nov 12, 20242,140.002,145.002,012.002,035.002,034.95483,681
Nov 11, 20242,085.002,155.002,056.372,130.002,129.9593,217
Nov 8, 20242,185.002,224.132,075.002,075.002,074.9578,883
Nov 7, 20242,165.002,205.002,145.002,195.002,194.9495,449
Nov 6, 20242,205.002,205.002,137.562,145.002,144.95123,419
Nov 5, 20242,030.002,155.002,030.002,120.002,119.95106,853
Nov 4, 20242,165.002,177.542,105.002,130.002,129.9594,213
Nov 1, 20242,050.002,201.102,050.002,170.002,169.9598,895
Oct 31, 20242,160.002,180.002,125.002,150.002,149.95384,115
Oct 30, 20242,085.002,205.002,085.002,175.002,174.95363,167
Oct 29, 20242,140.002,165.002,140.002,160.002,159.95136,736
Oct 28, 20242,125.002,150.002,100.002,140.002,139.9545,777
Oct 25, 20242,085.002,115.002,084.362,105.002,104.9542,220
Oct 24, 20242,110.002,130.002,106.242,125.002,124.9529,583
Oct 23, 20242,050.002,130.002,050.002,110.002,109.9598,331
Oct 22, 20242,100.002,190.002,076.782,110.002,109.9544,880
Oct 21, 20242,135.002,215.002,070.002,105.002,104.9598,371
Oct 18, 20242,150.002,150.002,077.502,125.002,124.95424,182
Oct 17, 20242,025.002,070.042,014.802,070.002,069.95140,401
Oct 16, 20241,998.502,045.002,020.002,040.002,039.95168,302
Oct 15, 20241,968.001,996.001,938.001,938.001,937.95100,919
Oct 14, 20241,964.001,978.001,934.001,960.001,959.9598,217
Oct 11, 20242,040.002,040.001,932.001,970.001,969.95265,859
Oct 10, 20241,992.002,010.001,948.001,948.001,947.9541,854
Oct 9, 20241,992.002,000.001,986.881,996.001,995.9565,111
Oct 8, 20242,010.002,030.001,982.001,982.001,981.9582,712
Oct 7, 20242,040.002,070.002,010.002,035.002,034.9551,191
Oct 4, 20242,020.002,070.002,009.402,045.002,044.9588,234
Oct 3, 20242,100.002,100.002,020.002,020.002,019.9529,617
Oct 2, 20242,000.002,090.002,000.002,055.002,054.9542,014
Oct 1, 20242,125.002,200.002,075.002,075.002,074.9559,296
Sep 30, 20242,140.002,140.002,075.002,125.002,124.95178,185
Sep 27, 20242,085.002,125.002,084.982,125.002,124.95161,190
Sep 26, 20242,000.002,080.002,000.002,070.002,069.95135,936
Sep 25, 20242,000.002,060.002,000.002,020.002,019.9559,676
Sep 24, 20242,110.002,237.502,030.002,050.002,049.9590,806
Sep 23, 20242,075.002,153.002,050.002,095.002,094.9580,269
Sep 20, 20242,120.002,125.062,065.002,065.002,064.95149,359
Sep 19, 20242,095.002,120.002,075.412,110.002,109.95311,817
Sep 18, 20242,100.002,200.002,055.002,065.002,064.9563,632
Sep 17, 20242,100.002,180.002,095.002,100.002,099.9590,216
Sep 16, 20242,170.002,196.002,110.002,125.002,124.9543,519
Sep 13, 20242,180.002,225.002,180.002,205.002,204.9471,932
Sep 12, 20242,165.002,215.002,120.002,170.002,169.9525,860
Sep 11, 20242,220.002,220.002,145.002,145.002,144.9544,728
Sep 10, 20242,180.002,258.672,150.002,180.002,179.9530,627
Sep 9, 20242,150.002,195.002,105.002,180.002,179.9536,996
Sep 6, 20242,140.002,310.002,140.002,145.002,144.95158,033
Sep 5, 20242,195.002,225.002,175.002,210.002,209.9425,185
Sep 4, 20242,210.002,230.002,180.002,205.002,204.9439,423
Sep 3, 20242,250.002,290.002,235.002,235.002,234.9438,453
Sep 2, 20242,295.002,305.602,250.002,285.002,284.9449,933
Aug 30, 20242,320.002,335.002,295.002,295.002,294.94147,581
Aug 29, 20242,280.002,320.002,261.602,305.002,304.9429,969
Aug 28, 20242,245.002,305.002,240.002,270.002,269.9444,275
Aug 27, 20242,160.002,285.002,160.002,255.002,254.9453,933
Aug 23, 20242,245.002,285.002,243.602,260.002,259.9460,065
Aug 22, 20242,220.002,285.002,185.002,260.002,259.9497,517
Aug 21, 20242,255.002,310.002,237.202,280.002,279.94113,880
Aug 20, 20242,215.002,345.002,215.002,260.002,259.9492,513
Aug 19, 20242,285.002,325.002,280.002,325.002,324.94255,710
Aug 16, 20242,295.002,350.002,280.002,280.002,279.9457,267
Aug 15, 20242,315.002,320.002,292.202,305.002,304.94211,931
Aug 14, 20242,295.002,345.002,295.002,300.002,299.9443,824
Aug 13, 20242,280.002,320.002,275.002,305.002,304.9444,851
Aug 12, 20242,310.002,375.002,265.002,280.002,279.9438,035
Aug 9, 20242,185.002,330.002,185.002,295.002,294.9429,756
Aug 8, 20242,285.002,290.002,230.002,290.002,289.9443,958
Aug 7, 20242,320.002,335.002,265.002,285.002,284.9463,698
Aug 6, 20242,300.002,335.002,280.002,295.002,294.9490,500
Aug 5, 20242,345.002,359.802,225.002,270.002,269.9496,175
Aug 2, 20242,545.002,545.002,330.002,345.002,344.9486,182
Aug 1, 20242,515.002,580.002,417.212,435.002,434.94161,760
Jul 31, 20242,580.002,580.002,385.002,510.002,509.9468,790
Jul 30, 20242,420.002,485.002,405.002,475.002,474.9491,342
Jul 29, 20242,460.002,475.002,415.002,425.002,424.9480,571
Jul 26, 20242,430.002,445.002,405.002,445.002,444.9467,829
Jul 25, 20242,395.002,430.502,365.002,410.002,409.9476,777
Jul 24, 20242,440.002,450.002,400.002,410.002,409.9467,955
Jul 23, 20242,480.002,480.002,365.002,445.002,444.9445,934
Jul 22, 20242,430.002,475.002,395.002,475.002,474.9470,871
Jul 19, 20242,515.002,535.002,405.002,435.002,434.94138,457
Jul 18, 20242,510.002,560.002,480.002,535.002,534.9482,983
Jul 17, 20242,515.002,600.002,490.002,515.002,514.9433,542
Jul 16, 20242,560.002,575.492,475.002,565.002,564.9447,655
Jul 15, 20242,570.002,605.002,565.002,575.002,574.9461,459
Jul 12, 20242,580.002,600.002,568.302,585.002,584.9339,927
Jul 11, 2024 15.90 Dividend
Jul 11, 20242,485.002,580.002,485.002,570.002,569.94579,620
Jul 10, 20242,490.002,505.002,478.502,495.002,494.78132,460
Jul 9, 20242,475.002,525.002,460.002,495.002,494.78100,235
Jul 8, 20242,470.002,500.002,450.002,470.002,469.78174,164
Jul 5, 20242,460.002,540.002,460.002,500.002,499.78109,870
Jul 4, 20242,445.002,630.002,445.002,470.002,469.7873,900
Jul 3, 20242,335.002,500.002,335.002,495.002,494.78129,484
Jul 2, 20242,405.002,466.272,405.002,450.002,449.7883,747
Jul 1, 20242,485.002,495.002,435.002,470.002,469.78121,389
Jun 28, 20242,490.002,545.002,465.002,470.002,469.78256,077
Jun 27, 20242,480.002,520.002,390.002,510.002,509.7881,070
Jun 26, 20242,525.002,565.002,483.752,485.002,484.7895,004
Jun 25, 20242,515.002,646.502,475.002,545.002,544.77126,366
Jun 24, 20242,735.002,735.002,585.002,635.002,634.7777,419
Jun 21, 20242,585.002,661.702,585.002,615.002,614.77435,535
Jun 20, 20242,515.002,685.002,515.002,640.002,639.7752,207
Jun 19, 20242,625.002,700.602,600.002,640.002,639.7775,475
Jun 18, 20242,580.002,630.002,575.002,630.002,629.7771,362
Jun 17, 20242,660.002,691.532,551.102,570.002,569.77226,741
Jun 14, 20242,630.002,645.002,595.002,600.002,599.7786,895
Jun 13, 20242,650.002,675.002,595.002,605.002,604.7779,925
Jun 12, 20242,685.002,690.002,580.002,660.002,659.7693,675
Jun 11, 20242,495.002,765.002,489.972,635.002,634.77264,371
Jun 10, 20242,420.002,550.002,370.002,460.002,459.7863,342
Jun 7, 20242,500.002,510.002,455.002,490.002,489.7848,981
Jun 6, 20242,450.002,485.002,390.002,470.002,469.7854,849
Jun 5, 20242,405.002,455.002,380.002,445.002,444.78210,841
Jun 4, 20242,450.002,465.002,372.002,385.002,384.7934,422
Jun 3, 20242,475.002,520.002,405.002,450.002,449.7892,113
May 31, 20242,475.002,500.002,460.002,500.002,499.78136,357
May 30, 20242,450.002,510.002,337.832,475.002,474.7871,554
May 29, 20242,590.002,590.002,420.002,420.002,419.78195,100
May 28, 20242,435.002,535.002,410.002,490.002,489.7858,795
May 24, 20242,340.002,425.002,340.002,425.002,424.7847,718
May 23, 20242,360.002,400.002,353.382,375.002,374.7972,568
May 22, 20242,510.002,510.002,380.002,390.002,389.7966,816
May 21, 20242,435.002,520.002,390.002,410.002,409.7979,989
May 20, 20242,560.002,563.702,400.002,480.002,479.7851,521
May 17, 20242,530.002,530.002,350.002,460.002,459.7826,635
May 16, 20242,405.002,460.002,310.002,425.002,424.7855,871
May 15, 20242,400.002,410.002,320.002,405.002,404.7963,082
May 14, 20242,400.002,400.002,265.002,350.002,349.7948,253
May 13, 20242,535.002,535.002,335.002,335.002,334.7961,306
May 10, 20242,475.002,490.002,380.002,425.002,424.7893,166
May 9, 20242,330.002,420.002,330.002,395.002,394.7957,326
May 8, 20242,380.002,420.002,255.002,370.002,369.7931,465
May 7, 20242,255.002,380.002,255.002,365.002,364.7966,771
May 3, 20242,295.002,335.002,275.002,310.002,309.7934,302
May 2, 20242,320.002,330.002,265.002,300.002,299.8066,435
May 1, 20242,250.002,289.992,240.002,330.002,329.79151,909
Apr 30, 20242,255.002,315.002,220.002,260.002,259.8076,708
Apr 29, 20242,195.002,270.002,115.002,260.002,259.8055,142
Apr 26, 20242,235.002,270.002,170.002,180.002,179.8175,467
Apr 25, 20242,175.002,230.002,170.002,225.002,224.8095,845
Apr 24, 20242,120.002,180.002,080.002,180.002,179.8194,704
Apr 23, 20242,070.002,125.002,061.602,125.002,124.8154,285
Apr 22, 20242,100.002,135.002,070.002,070.002,069.82250,554
Apr 19, 20242,070.002,115.002,065.002,105.002,104.81124,204
Apr 18, 20242,075.002,090.002,031.252,085.002,084.8151,970
Apr 17, 20242,060.002,100.002,045.002,075.002,074.82106,369
Apr 16, 20242,020.002,090.002,000.002,075.002,074.8280,860
Apr 15, 20242,085.002,175.002,015.002,090.002,089.8132,520
Apr 12, 20242,180.002,180.002,080.002,080.002,079.8148,762
Apr 11, 20242,160.002,160.002,070.002,090.002,089.8140,498
Apr 10, 20242,000.002,150.002,000.002,095.002,094.8159,156
Apr 9, 20242,000.002,100.002,000.002,075.002,074.82172,333
Apr 8, 20242,000.002,155.002,000.002,070.002,069.8228,441
Apr 5, 20242,100.002,155.002,033.522,045.002,044.8238,363
Apr 4, 20242,030.002,120.002,030.002,095.002,094.8138,189
Apr 3, 20242,015.002,079.102,015.002,070.002,069.8276,978
Apr 2, 20242,110.002,165.012,035.452,040.002,039.8260,063
Mar 28, 20242,085.002,125.002,075.002,125.002,124.8157,347
Mar 27, 20242,100.002,100.002,050.002,075.002,074.82245,084
Mar 26, 20242,055.002,105.002,025.002,100.002,099.8182,750
Mar 25, 20242,085.002,150.002,000.002,060.002,059.82317,343
Mar 22, 20242,000.002,180.002,000.002,085.002,084.8161,221
Mar 21, 20242,170.002,170.002,081.102,090.002,089.81243,623
Mar 20, 20242,005.002,170.002,005.002,075.002,074.8241,296
Mar 19, 20242,000.002,095.002,000.002,060.002,059.8278,485
Mar 18, 20242,200.002,200.002,070.002,080.002,079.8151,926
Mar 15, 20242,080.002,135.002,060.002,105.002,104.81151,508
Mar 14, 20242,125.002,155.002,055.002,085.002,084.8152,412
Mar 13, 20242,160.002,185.002,105.002,140.002,139.8162,553
Mar 12, 20242,155.002,195.002,145.002,170.002,169.8172,975
Mar 11, 20242,170.002,295.002,135.002,145.002,144.81260,238
Mar 8, 20242,215.002,230.002,180.002,180.002,179.8169,139
Mar 7, 20242,140.002,220.002,122.502,205.002,204.8034,528
Mar 6, 20242,125.002,160.002,055.002,135.002,134.81240,940

Related Tickers

NANO.L Nanoco Group plc
7.90
-4.13%
 
SLOIF Soitec SA
61.00
0.00%
 
SOI.PA Soitec SA
60.05
+6.76%
 
ASME.DE ASML Holding N.V.
670.20
-0.33%
 
VECO Veeco Instruments Inc.
20.78
-2.49%
 
AIXA.DE AIXTRON SE
12.95
+6.02%
 
PLAB Photronics, Inc.
21.03
+0.57%
 
ACLS Axcelis Technologies, Inc.
58.88
+0.58%
 
ASML ASML Holding N.V.
714.84
-3.37%