Italia markets closed

Oxford Instruments plc (OXIG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.600,00-5,00 (-0,19%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242.630,002.645,002.595,002.600,002.600,0086.895
13 giu 20242.650,002.675,002.595,002.605,002.605,0079.925
12 giu 20242.685,002.690,002.580,002.660,002.660,0093.675
11 giu 20242.495,002.765,002.489,972.635,002.635,00264.371
10 giu 20242.420,002.550,002.370,002.460,002.460,0063.342
07 giu 20242.500,002.510,002.455,002.490,002.490,0048.981
06 giu 20242.450,002.485,002.390,002.470,002.470,0054.849
05 giu 20242.405,002.455,002.380,002.445,002.445,00210.841
04 giu 20242.450,002.465,002.372,002.385,002.385,0034.422
03 giu 20242.475,002.520,002.405,002.450,002.450,0092.113
31 mag 20242.475,002.500,002.460,002.500,002.500,00136.357
30 mag 20242.450,002.510,002.337,832.475,002.475,0071.554
29 mag 20242.590,002.590,002.420,002.420,002.420,00195.100
28 mag 20242.435,002.535,002.410,002.490,002.490,0058.795
24 mag 20242.340,002.425,002.340,002.425,002.425,0047.718
23 mag 20242.360,002.400,002.353,382.375,002.375,0072.568
22 mag 20242.510,002.510,002.380,002.390,002.390,0066.816
21 mag 20242.435,002.520,002.390,002.410,002.410,0079.989
20 mag 20242.560,002.563,702.400,002.480,002.480,0051.521
17 mag 20242.530,002.530,002.350,002.460,002.460,0026.635
16 mag 20242.405,002.460,002.310,002.425,002.425,0055.871
15 mag 20242.400,002.410,002.320,002.405,002.405,0063.082
14 mag 20242.400,002.400,002.265,002.350,002.350,0048.253
13 mag 20242.535,002.535,002.335,002.335,002.335,0061.306
10 mag 20242.475,002.490,002.380,002.425,002.425,0093.166
09 mag 20242.330,002.420,002.330,002.395,002.395,0057.326
08 mag 20242.380,002.420,002.255,002.370,002.370,0031.465
07 mag 20242.255,002.380,002.255,002.365,002.365,0066.771
03 mag 20242.295,002.335,002.275,002.310,002.310,0034.302
02 mag 20242.320,002.330,002.265,002.300,002.300,0066.435
01 mag 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 gen 20242.200,002.244,892.160,002.220,002.220,0068.309
30 gen 20242.200,002.230,002.164,852.190,002.190,0098.605
29 gen 20242.185,002.275,152.155,002.200,002.200,0040.810
26 gen 20242.150,002.200,002.150,002.185,002.185,0052.971
25 gen 20242.200,002.200,002.120,002.185,002.185,0037.283
24 gen 20242.120,002.165,001.998,002.165,002.165,00151.930
23 gen 20242.245,002.250,002.095,002.110,002.110,0076.985
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...