Oxford Instruments plc OXIG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 3.014,00-6,00 (-%0,20)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.014,00 | -%0,20 | GBp 2.878,00 | GBp 3.060,00 | GBp 2.878,00 | 234,16K |
| 2026-09-30 | GBp 3.020,00 | +%1,48 | GBp 2.836,00 | GBp 3.032,00 | GBp 2.836,00 | 112,30K |
| 2026-09-29 | GBp 2.976,00 | +%2,90 | GBp 2.842,00 | GBp 3.010,00 | GBp 2.842,00 | 91,62K |
| 2026-09-28 | GBp 2.892,00 | -%1,30 | GBp 2.982,00 | GBp 2.982,00 | GBp 2.878,00 | 222,06K |
| 2026-09-25 | GBp 2.930,00 | +%2,02 | GBp 2.928,00 | GBp 2.972,00 | GBp 2.876,00 | 62,98K |
| 2026-09-24 | GBp 2.872,00 | -%1,44 | GBp 2.910,00 | GBp 2.956,00 | GBp 2.864,00 | 96,81K |
| 2026-09-23 | GBp 2.914,00 | -%0,75 | GBp 2.998,00 | GBp 2.998,00 | GBp 2.908,00 | 68,68K |
| 2026-09-22 | GBp 2.936,00 | +%1,24 | GBp 2.998,00 | GBp 2.998,00 | GBp 2.884,00 | 66,68K |
| 2026-09-21 | GBp 2.900,00 | +%3,79 | GBp 2.794,00 | GBp 2.900,00 | GBp 2.794,00 | 176,76K |
| 2026-09-18 | GBp 2.794,00 | +%1,53 | GBp 2.694,00 | GBp 2.836,00 | GBp 2.694,00 | 244,53K |
| 2026-09-17 | GBp 2.752,00 | +%0,88 | GBp 2.716,00 | GBp 2.764,00 | GBp 2.716,00 | 92,12K |
| 2026-09-16 | GBp 2.728,00 | +%3,57 | GBp 2.646,00 | GBp 2.728,00 | GBp 2.646,00 | 109,33K |
| 2026-09-15 | GBp 2.634,00 | +%0,92 | GBp 2.636,00 | GBp 2.650,00 | GBp 2.592,00 | 131,01K |
| 2026-09-14 | GBp 2.610,00 | -%5,43 | GBp 2.630,00 | GBp 2.738,00 | GBp 2.551,60 | 343,80K |
| 2026-09-11 | GBp 2.760,00 | +%1,47 | GBp 2.840,00 | GBp 2.840,00 | GBp 2.728,00 | 72,05K |
| 2026-09-10 | GBp 2.720,00 | -%1,95 | GBp 2.770,00 | GBp 2.786,00 | GBp 2.684,00 | 230,20K |
| 2026-09-09 | GBp 2.774,00 | +%0,51 | GBp 2.630,00 | GBp 2.778,60 | GBp 2.630,00 | 99,08K |
| 2026-09-08 | GBp 2.760,00 | +%0,95 | GBp 2.800,00 | GBp 2.802,00 | GBp 2.714,00 | 88,61K |
| 2026-09-07 | GBp 2.734,00 | +%0,96 | GBp 2.800,00 | GBp 2.800,00 | GBp 2.728,00 | 70,79K |
| 2026-09-04 | GBp 2.708,00 | +%0,52 | GBp 2.696,00 | GBp 2.730,00 | GBp 2.676,00 | 228,75K |
| 2026-09-03 | GBp 2.694,00 | +%0,15 | GBp 2.818,00 | GBp 2.818,00 | GBp 2.642,00 | 100,40K |
| 2026-09-02 | GBp 2.690,00 | -%1,25 | GBp 2.704,00 | GBp 2.732,00 | GBp 2.672,00 | 176,63K |
| 2026-09-01 | GBp 2.724,00 | -%4,08 | GBp 2.930,00 | GBp 2.982,00 | GBp 2.708,00 | 124,27K |
| 2026-08-28 | GBp 2.840,00 | -%0,56 | GBp 2.820,00 | GBp 2.894,00 | GBp 2.820,00 | 191,04K |
| 2026-08-27 | GBp 2.856,00 | +%1,28 | GBp 2.850,00 | GBp 2.892,00 | GBp 2.804,00 | 83,33K |
| 2026-08-26 | GBp 2.820,00 | +%0,50 | GBp 2.732,00 | GBp 2.876,91 | GBp 2.732,00 | 129,64K |
| 2026-08-25 | GBp 2.806,00 | +%1,67 | GBp 2.782,00 | GBp 2.855,89 | GBp 2.782,00 | 71,79K |
| 2026-08-24 | GBp 2.760,00 | -%3,02 | GBp 2.870,00 | GBp 2.872,00 | GBp 2.756,00 | 226,02K |
| 2026-08-21 | GBp 2.846,00 | +%2,74 | GBp 2.776,00 | GBp 2.856,00 | GBp 2.764,00 | 441,96K |
| 2026-08-20 | GBp 2.770,00 | -%1,35 | GBp 2.820,00 | GBp 2.834,00 | GBp 2.742,00 | 87,32K |
| 2026-08-19 | GBp 2.808,00 | -%1,47 | GBp 2.796,00 | GBp 2.862,00 | GBp 2.782,00 | 159,60K |
| 2026-08-18 | GBp 2.850,00 | -%3,39 | GBp 2.998,00 | GBp 2.998,00 | GBp 2.834,00 | 104,32K |
| 2026-08-17 | GBp 2.950,00 | +%1,17 | GBp 2.998,00 | GBp 2.998,00 | GBp 2.904,00 | 76,36K |
| 2026-08-14 | GBp 2.916,00 | -%1,15 | GBp 2.876,00 | GBp 2.956,00 | GBp 2.876,00 | 401,98K |
| 2026-08-13 | GBp 2.950,00 | +%0,82 | GBp 2.950,00 | GBp 3.006,00 | GBp 2.912,00 | 371,02K |
| 2026-08-12 | GBp 2.926,00 | +%0,14 | GBp 2.928,00 | GBp 3.000,00 | GBp 2.926,00 | 441,45K |
| 2026-08-11 | GBp 2.922,00 | +%1,39 | GBp 2.882,00 | GBp 2.982,00 | GBp 2.860,00 | 127,03K |
| 2026-08-10 | GBp 2.882,00 | -%0,21 | GBp 2.858,00 | GBp 2.952,00 | GBp 2.816,00 | 644,68K |
| 2026-08-07 | GBp 2.888,00 | -%0,35 | GBp 2.888,00 | GBp 2.926,00 | GBp 2.867,00 | 299,68K |
| 2026-08-06 | GBp 2.898,00 | +%0,91 | GBp 3.008,00 | GBp 3.008,00 | GBp 2.818,00 | 455,12K |
| 2026-08-05 | GBp 2.872,00 | +%1,84 | GBp 2.880,00 | GBp 2.918,00 | GBp 2.820,00 | 137,45K |
| 2026-08-04 | GBp 2.820,00 | +%4,14 | GBp 2.650,00 | GBp 2.850,00 | GBp 2.650,00 | 465,04K |
| 2026-08-03 | GBp 2.708,00 | -%0,88 | GBp 2.784,00 | GBp 2.820,00 | GBp 2.688,00 | 188,81K |
| 2026-07-31 | GBp 2.732,00 | -%0,58 | GBp 2.810,00 | GBp 2.852,00 | GBp 2.732,00 | 221,95K |
| 2026-07-30 | GBp 2.748,00 | +%3,54 | GBp 2.676,00 | GBp 2.762,00 | GBp 2.642,00 | 293,05K |
| 2026-07-29 | GBp 2.654,00 | -%6,88 | GBp 2.800,00 | GBp 2.918,00 | GBp 2.654,00 | 210,06K |
| 2026-07-28 | GBp 2.850,00 | -%3,46 | GBp 2.888,00 | GBp 3.018,00 | GBp 2.828,00 | 272,75K |
| 2026-07-27 | GBp 2.952,00 | -%1,34 | GBp 3.032,00 | GBp 3.058,00 | GBp 2.924,00 | 97,42K |
| 2026-07-24 | GBp 2.992,00 | -%0,93 | GBp 3.016,00 | GBp 3.110,00 | GBp 2.960,00 | 169,01K |
| 2026-07-23 | GBp 3.020,00 | +%1,07 | GBp 2.974,00 | GBp 3.050,00 | GBp 2.955,00 | 230,56K |
| 2026-07-22 | GBp 2.988,00 | +%3,97 | GBp 2.988,00 | GBp 2.988,00 | GBp 2.850,00 | 630,16K |
| 2026-07-21 | GBp 2.874,00 | +%1,20 | GBp 2.850,00 | GBp 2.890,00 | GBp 2.780,00 | 188,30K |
| 2026-07-20 | GBp 2.840,00 | +%0,28 | GBp 2.816,00 | GBp 2.866,00 | GBp 2.784,00 | 92,92K |
| 2026-07-17 | GBp 2.832,00 | -%2,07 | GBp 2.876,00 | GBp 2.896,00 | GBp 2.804,00 | 90,25K |
| 2026-07-16 | GBp 2.892,00 | +%1,54 | GBp 2.848,00 | GBp 2.892,00 | GBp 2.804,00 | 97,39K |
| 2026-07-15 | GBp 2.848,00 | -%0,84 | GBp 2.892,00 | GBp 2.923,18 | GBp 2.842,00 | 105,28K |
| 2026-07-14 | GBp 2.872,00 | -%1,17 | GBp 2.860,00 | GBp 2.938,00 | GBp 2.838,00 | 300,42K |
| 2026-07-13 | GBp 2.906,00 | %0,00 | GBp 3.000,00 | GBp 3.000,00 | GBp 2.826,00 | 154,39K |
| 2026-07-10 | GBp 2.906,00 | +%1,04 | GBp 2.904,00 | GBp 2.978,00 | GBp 2.830,00 | 340,15K |
| 2026-07-09 | GBp 2.876,00 | +%2,57 | GBp 2.700,00 | GBp 2.876,00 | GBp 2.700,00 | 135,43K |
| 2026-07-08 | GBp 2.804,00 | -%3,44 | GBp 2.850,00 | GBp 2.914,00 | GBp 2.762,00 | 391,98K |
| 2026-07-07 | GBp 2.904,00 | -%3,59 | GBp 3.012,00 | GBp 3.030,00 | GBp 2.882,00 | 161,26K |
| 2026-07-06 | GBp 3.012,00 | -%2,59 | GBp 3.068,00 | GBp 3.092,00 | GBp 2.970,00 | 156,00K |
| 2026-07-03 | GBp 3.092,00 | -%0,19 | GBp 3.190,00 | GBp 3.190,00 | GBp 2.996,00 | 89,78K |
| 2026-07-02 | GBp 3.098,00 | +%0,39 | GBp 3.080,00 | GBp 3.120,00 | GBp 3.004,00 | 279,41K |
| 2026-07-01 | GBp 3.086,00 | +%1,25 | GBp 3.042,00 | GBp 3.118,00 | GBp 3.032,00 | 248,25K |
| 2026-06-30 | GBp 3.048,00 | +%3,46 | GBp 2.946,00 | GBp 3.100,00 | GBp 2.946,00 | 282,75K |
| 2026-06-29 | GBp 2.946,00 | -%0,61 | GBp 2.980,00 | GBp 2.992,75 | GBp 2.930,00 | 414,71K |
| 2026-06-26 | GBp 2.964,00 | +%0,88 | GBp 2.898,00 | GBp 2.964,00 | GBp 2.864,00 | 176,08K |
| 2026-06-25 | GBp 2.938,00 | +%0,75 | GBp 3.054,00 | GBp 3.054,00 | GBp 2.900,00 | 290,77K |
| 2026-06-24 | GBp 2.916,00 | -%1,09 | GBp 2.934,00 | GBp 2.958,00 | GBp 2.862,00 | 101,02K |
| 2026-06-23 | GBp 2.948,00 | -%3,28 | GBp 2.984,00 | GBp 2.990,00 | GBp 2.910,00 | 220,40K |
| 2026-06-22 | GBp 3.048,00 | -%0,72 | GBp 3.050,00 | GBp 3.093,30 | GBp 3.022,00 | 117,60K |
| 2026-06-19 | GBp 3.070,00 | +%1,72 | GBp 3.014,00 | GBp 3.096,00 | GBp 2.986,00 | 309,86K |
| 2026-06-18 | GBp 3.018,00 | +%3,29 | GBp 2.968,00 | GBp 3.050,00 | GBp 2.962,00 | 125,09K |
| 2026-06-17 | GBp 2.922,00 | -%0,20 | GBp 2.998,00 | GBp 2.998,00 | GBp 2.862,00 | 125,38K |
| 2026-06-16 | GBp 2.928,00 | -%1,01 | GBp 2.980,00 | GBp 2.984,00 | GBp 2.912,00 | 115,89K |
| 2026-06-15 | GBp 2.958,00 | +%2,78 | GBp 2.918,00 | GBp 2.994,00 | GBp 2.902,00 | 252,21K |
| 2026-06-12 | GBp 2.878,00 | +%4,73 | GBp 2.748,00 | GBp 2.878,00 | GBp 2.748,00 | 307,98K |
| 2026-06-11 | GBp 2.748,00 | -%3,38 | GBp 2.820,00 | GBp 2.874,00 | GBp 2.698,00 | 580,50K |
| 2026-06-10 | GBp 2.844,00 | +%1,64 | GBp 2.802,00 | GBp 2.917,60 | GBp 2.788,00 | 211,72K |
| 2026-06-09 | GBp 2.798,00 | -%9,33 | GBp 3.102,00 | GBp 3.154,00 | GBp 2.794,00 | 519,83K |
| 2026-06-08 | GBp 3.086,00 | +%0,78 | GBp 3.206,00 | GBp 3.206,00 | GBp 2.974,00 | 801,97K |
| 2026-06-05 | GBp 3.062,00 | -%4,85 | GBp 3.216,00 | GBp 3.222,00 | GBp 3.054,00 | 138,72K |
| 2026-06-04 | GBp 3.218,00 | -%2,54 | GBp 3.316,00 | GBp 3.317,01 | GBp 3.194,00 | 391,94K |
| 2026-06-03 | GBp 3.302,00 | +%2,17 | GBp 3.238,00 | GBp 3.318,00 | GBp 3.210,00 | 306,48K |
| 2026-06-02 | GBp 3.232,00 | -%0,06 | GBp 3.236,00 | GBp 3.278,00 | GBp 3.204,00 | 412,06K |
| 2026-06-01 | GBp 3.234,00 | -%1,34 | GBp 3.264,00 | GBp 3.294,00 | GBp 3.174,00 | 702,68K |
| 2026-05-29 | GBp 3.278,00 | +%4,73 | GBp 3.130,00 | GBp 3.278,00 | GBp 3.126,83 | 741,68K |
| 2026-05-28 | GBp 3.130,00 | +%1,16 | GBp 3.096,00 | GBp 3.146,00 | GBp 3.058,00 | 447,61K |