Oxford Instruments Plc (OXIG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -115 | -4.4921875 | 2560 | 2575 | 2405 | 74701 | 2488.57721357 | DE |
| 4 | -70 | -2.78330019881 | 2515 | 2635 | 2335 | 126818 | 2509.72864854 | DE |
| 12 | 190 | 8.42572062084 | 2255 | 2765 | 2230 | 108190 | 2502.58477319 | DE |
| 26 | 200 | 8.90868596882 | 2245 | 2765 | 2000 | 93839 | 2324.87450873 | DE |
| 52 | -45 | -1.80722891566 | 2490 | 2765 | 1634 | 117388 | 2177.11715121 | DE |
| 156 | 0 | 0 | 2445 | 2875 | 1600 | 128319 | 2274.15530274 | DE |
| 260 | 1069 | 77.6889534884 | 1376 | 2875 | 724 | 104605 | 2103.21902776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2475 | 40 | 1.64 | 2430 | 2475 | 2425 | 70871 |
| 1721406600 | 2435 | -100 | -3.94 | 2515 | 2520 | 2405 | 138457 |
| 1721320200 | 2535 | 20 | 0.80 | 2510 | 2560 | 2480 | 82983 |
| 1721233800 | 2515 | -50 | -1.95 | 2515 | 2550 | 2495 | 33537 |
| 1721147400 | 2565 | -10 | -0.39 | 2560 | 2575 | 2540 | 47655 |
| 1721061000 | 2575 | -10 | -0.39 | 2570 | 2600 | 2565 | 61459 |
| 1720801800 | 2585 | 15 | 0.58 | 2580 | 2600 | 2570 | 39926 |
| 1720715400 | 2570 | 75 | 3.01 | 2485 | 2580 | 2485 | 579620 |
| 1720629000 | 2495 | 0 | 0.00 | 2490 | 2500 | 2485 | 132459 |
| 1720542600 | 2495 | 25 | 1.01 | 2475 | 2495 | 2470 | 100235 |
| 1720456200 | 2470 | -30 | -1.20 | 2470 | 2500 | 2470 | 174161 |
| 1720197000 | 2500 | 30 | 1.21 | 2460 | 2530 | 2460 | 109869 |
| 1720110600 | 2470 | -25 | -1.00 | 2445 | 2530 | 2445 | 73899 |
| 1720024200 | 2495 | 45 | 1.84 | 2335 | 2500 | 2335 | 129484 |
| 1719937800 | 2450 | -20 | -0.81 | 2405 | 2465 | 2405 | 83746 |
| 1719851400 | 2470 | 0 | 0.00 | 2485 | 2490 | 2450 | 121387 |
| 1719592200 | 2470 | -40 | -1.59 | 2490 | 2505 | 2465 | 254176 |
| 1719505800 | 2510 | 25 | 1.01 | 2480 | 2520 | 2480 | 81069 |
| 1719419400 | 2485 | -60 | -2.36 | 2525 | 2550 | 2485 | 95001 |
| 1719333000 | 2545 | -90 | -3.42 | 2515 | 2635 | 2515 | 126366 |
| 1719246600 | 2635 | 20 | 0.76 | 2735 | 2735 | 2585 | 77418 |
| 1718987400 | 2615 | -25 | -0.95 | 2585 | 2655 | 2585 | 435532 |
| 1718901000 | 2640 | 0 | 0.00 | 2515 | 2685 | 2515 | 52206 |
| 1718814600 | 2640 | 10 | 0.38 | 2625 | 2690 | 2620 | 75475 |
| 1718728200 | 2630 | 60 | 2.33 | 2580 | 2630 | 2575 | 71362 |
| 1718641800 | 2570 | -30 | -1.15 | 2660 | 2660 | 2555 | 226741 |
| 1718382600 | 2600 | -5 | -0.19 | 2630 | 2645 | 2595 | 141587 |
| 1718296200 | 2605 | -55 | -2.07 | 2650 | 2670 | 2595 | 79925 |
| 1718209800 | 2660 | 25 | 0.95 | 2685 | 2690 | 2600 | 148675 |
| 1718123400 | 2635 | 175 | 7.11 | 2495 | 2765 | 2495 | 264366 |
| 1718037000 | 2460 | -30 | -1.20 | 2420 | 2500 | 2375 | 63342 |
| 1717777800 | 2490 | 20 | 0.81 | 2500 | 2500 | 2455 | 49930 |
| 1717691400 | 2470 | 25 | 1.02 | 2450 | 2485 | 2440 | 54849 |
| 1717605000 | 2445 | 60 | 2.52 | 2405 | 2450 | 2385 | 210841 |
| 1717518600 | 2385 | -65 | -2.65 | 2450 | 2450 | 2375 | 34422 |
| 1717432200 | 2450 | -50 | -2.00 | 2475 | 2510 | 2445 | 82112 |
| 1717173000 | 2500 | 25 | 1.01 | 2475 | 2500 | 2460 | 136357 |
| 1717086600 | 2475 | 55 | 2.27 | 2450 | 2510 | 2420 | 76494 |
| 1717000200 | 2420 | -70 | -2.81 | 2590 | 2590 | 2420 | 195100 |
| 1716913800 | 2490 | 65 | 2.68 | 2435 | 2535 | 2415 | 58795 |
| 1716568200 | 2425 | 50 | 2.11 | 2340 | 2425 | 2340 | 47716 |
| 1716481800 | 2375 | -15 | -0.63 | 2360 | 2395 | 2355 | 72568 |
| 1716395400 | 2390 | -20 | -0.83 | 2510 | 2510 | 2380 | 66816 |
| 1716309000 | 2410 | -70 | -2.82 | 2435 | 2455 | 2390 | 131306 |
| 1716222600 | 2480 | 20 | 0.81 | 2560 | 2560 | 2440 | 51520 |
| 1715963400 | 2460 | 35 | 1.44 | 2530 | 2530 | 2400 | 26635 |
| 1715877000 | 2425 | 20 | 0.83 | 2405 | 2460 | 2395 | 55871 |
| 1715790600 | 2405 | 55 | 2.34 | 2400 | 2410 | 2370 | 63082 |
| 1715704200 | 2350 | 15 | 0.64 | 2400 | 2400 | 2315 | 48253 |
| 1715617800 | 2335 | -90 | -3.71 | 2535 | 2535 | 2335 | 61306 |
| 1715358600 | 2425 | 30 | 1.25 | 2475 | 2475 | 2380 | 93163 |
| 1715272200 | 2395 | 25 | 1.05 | 2330 | 2410 | 2330 | 57326 |
| 1715185800 | 2370 | 5 | 0.21 | 2380 | 2385 | 2350 | 31462 |
| 1715099400 | 2365 | 55 | 2.38 | 2255 | 2380 | 2255 | 66771 |
| 1714753800 | 2310 | 10 | 0.43 | 2295 | 2335 | 2280 | 34302 |
| 1714667400 | 2300 | -30 | -1.29 | 2320 | 2325 | 2265 | 66435 |
| 1714581000 | 2330 | 70 | 3.10 | 2250 | 2330 | 2240 | 151909 |
| 1714494600 | 2260 | 0 | 0.00 | 2255 | 2275 | 2230 | 76708 |
| 1714408200 | 2260 | 80 | 3.67 | 2195 | 2270 | 2120 | 55139 |
| 1714149000 | 2180 | -45 | -2.02 | 2235 | 2270 | 2170 | 72179 |
| 1714062600 | 2225 | 45 | 2.06 | 2175 | 2230 | 2170 | 91636 |
| 1713976200 | 2180 | 55 | 2.59 | 2120 | 2180 | 2120 | 92524 |
| 1713889800 | 2125 | 55 | 2.66 | 2070 | 2125 | 2065 | 49950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
