Oakley Capital Investments Ltd. (DI) (OCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oakley Capital Investments Ltd. (DI)

Date Open High Low Close* Volume
22/11/2024 492.00p 492.00p 481.00p 486.00p 127208
21/11/2024 494.50p 494.50p 490.00p 491.00p 43943
20/11/2024 498.00p 500.00p 491.00p 494.50p 62748
19/11/2024 499.00p 499.00p 496.00p 497.00p 66941
18/11/2024 500.00p 501.75p 498.00p 499.00p 34662
15/11/2024 502.00p 502.64p 498.00p 500.00p 212530
14/11/2024 500.00p 506.95p 499.05p 502.00p 441028
13/11/2024 500.00p 500.72p 498.00p 500.00p 286003
12/11/2024 502.00p 502.00p 496.00p 499.00p 403328
11/11/2024 498.00p 502.00p 496.55p 500.00p 329192
08/11/2024 498.00p 499.00p 496.00p 496.00p 81220
07/11/2024 498.00p 498.50p 492.00p 498.00p 56770
06/11/2024 501.00p 502.00p 497.00p 498.00p 88208
05/11/2024 499.00p 499.48p 498.02p 499.00p 38903
04/11/2024 499.00p 500.00p 496.00p 496.00p 245000
01/11/2024 494.50p 496.00p 493.00p 494.00p 17720
31/10/2024 494.00p 495.00p 490.00p 494.00p 303670
30/10/2024 495.00p 496.00p 492.00p 492.00p 115111
29/10/2024 500.00p 500.00p 488.00p 488.00p 60679
28/10/2024 503.00p 503.00p 494.00p 498.00p 334744
25/10/2024 501.00p 501.80p 499.00p 500.00p 194446
24/10/2024 500.00p 508.00p 498.40p 502.00p 2039168
23/10/2024 499.00p 502.00p 498.00p 502.00p 576974
22/10/2024 497.00p 500.00p 494.00p 500.00p 1057350
21/10/2024 498.00p 498.50p 494.00p 495.50p 197144
18/10/2024 498.00p 498.00p 494.76p 497.00p 64361
17/10/2024 498.00p 499.00p 494.00p 498.00p 134083
16/10/2024 498.00p 502.00p 494.08p 497.00p 513278
15/10/2024 497.00p 500.00p 494.40p 500.00p 50421
14/10/2024 499.00p 500.00p 492.80p 494.00p 250780
11/10/2024 502.00p 504.00p 498.00p 498.00p 142207
10/10/2024 509.00p 510.00p 504.20p 506.00p 184566
09/10/2024 510.00p 510.00p 508.00p 510.00p 132315
08/10/2024 510.00p 512.00p 508.00p 510.00p 140491
07/10/2024 510.00p 512.00p 508.00p 508.00p 205196
04/10/2024 511.00p 512.00p 510.20p 512.00p 120462
03/10/2024 513.00p 516.00p 510.00p 512.00p 343268
02/10/2024 509.00p 514.00p 508.50p 510.00p 699399
01/10/2024 509.00p 511.94p 509.00p 510.00p 268625
30/09/2024 506.00p 511.94p 502.88p 510.00p 171642
27/09/2024 500.00p 508.00p 500.00p 506.00p 288502
26/09/2024 503.00p 503.00p 498.30p 502.00p 341916
25/09/2024 503.00p 503.00p 500.00p 501.00p 77817
24/09/2024 503.00p 503.00p 500.00p 500.00p 106040
23/09/2024 503.00p 504.00p 500.00p 503.00p 213508
20/09/2024 502.00p 510.00p 498.12p 510.00p 200046
19/09/2024 500.00p 505.00p 496.64p 500.00p 149920
18/09/2024 505.00p 506.00p 496.00p 500.00p 361544
17/09/2024 504.00p 505.54p 502.28p 505.00p 90069
16/09/2024 504.00p 506.00p 502.00p 504.00p 188481
13/09/2024 503.00p 505.98p 502.00p 504.00p 856389
12/09/2024 500.00p 504.00p 499.19p 503.00p 228867
11/09/2024 504.00p 504.00p 494.40p 499.00p 140617
10/09/2024 511.00p 511.00p 502.00p 505.00p 307246
09/09/2024 513.00p 513.00p 510.00p 511.00p 225065
06/09/2024 513.00p 513.40p 510.00p 513.00p 380982
05/09/2024 516.00p 516.00p 510.00p 514.00p 110960
04/09/2024 517.00p 518.00p 510.00p 518.00p 367612
03/09/2024 520.00p 520.00p 513.00p 517.00p 365012
02/09/2024 521.00p 521.00p 513.00p 518.00p 263562
30/08/2024 520.00p 520.00p 516.00p 520.00p 343435
29/08/2024 522.00p 522.00p 518.00p 520.00p 540080
28/08/2024 522.00p 523.00p 518.00p 518.00p 202725
27/08/2024 522.00p 524.00p 520.00p 522.00p 339501
23/08/2024 520.00p 524.00p 520.00p 524.00p 357812
22/08/2024 515.00p 521.48p 515.00p 520.00p 33922
21/08/2024 515.00p 518.00p 512.06p 515.00p 475757
20/08/2024 511.00p 517.25p 510.25p 515.00p 165911
19/08/2024 506.00p 514.00p 505.68p 514.00p 43935
16/08/2024 506.00p 510.00p 505.10p 506.00p 60554
15/08/2024 506.00p 506.88p 490.00p 490.00p 73019
14/08/2024 506.00p 506.00p 502.00p 506.00p 37256
13/08/2024 506.00p 509.00p 502.00p 506.00p 84478
12/08/2024 508.00p 509.96p 506.00p 506.00p 113655
09/08/2024 502.00p 509.94p 501.00p 508.00p 86958
08/08/2024 503.00p 506.00p 496.00p 502.00p 87570
07/08/2024 506.00p 506.00p 500.06p 503.00p 205765
06/08/2024 500.00p 510.00p 500.00p 506.00p 189050
05/08/2024 526.00p 526.00p 488.00p 500.00p 404989
02/08/2024 527.00p 529.50p 524.00p 527.00p 1273549
01/08/2024 523.00p 530.00p 523.00p 527.00p 725777
31/07/2024 518.00p 526.00p 516.50p 524.00p 138549
30/07/2024 515.00p 518.80p 514.69p 518.00p 77249
29/07/2024 515.00p 516.00p 514.00p 515.00p 171893
26/07/2024 515.00p 516.00p 514.00p 516.00p 64988
25/07/2024 516.00p 516.00p 514.00p 515.00p 1261271
24/07/2024 515.00p 520.00p 513.41p 516.00p 2114674
23/07/2024 511.00p 513.92p 510.34p 512.00p 1245392
22/07/2024 511.00p 512.00p 508.00p 512.00p 593240
19/07/2024 511.00p 512.00p 510.00p 511.00p 96909
18/07/2024 510.00p 511.00p 509.00p 510.00p 113537
17/07/2024 511.00p 511.00p 508.00p 511.00p 121276
16/07/2024 511.00p 511.00p 508.00p 510.00p 969040
15/07/2024 511.00p 512.00p 508.00p 511.00p 1159491
12/07/2024 510.00p 511.00p 508.22p 511.00p 14233
11/07/2024 511.00p 511.00p 508.00p 510.00p 42957
10/07/2024 511.00p 514.00p 508.20p 511.00p 58120
09/07/2024 510.00p 512.00p 508.16p 511.00p 33152
08/07/2024 510.00p 518.00p 508.20p 518.00p 42743
05/07/2024 510.00p 512.00p 509.00p 512.00p 44357
04/07/2024 510.00p 511.00p 508.00p 510.00p 20719
03/07/2024 508.00p 510.00p 506.00p 510.00p 53397
02/07/2024 509.00p 509.00p 506.00p 508.00p 90786
01/07/2024 509.00p 509.50p 506.00p 509.00p 101258
28/06/2024 503.00p 512.00p 502.00p 512.00p 275190
27/06/2024 501.00p 504.00p 498.00p 501.00p 73095
26/06/2024 503.00p 504.00p 496.50p 501.00p 92356
25/06/2024 503.00p 504.00p 502.00p 503.00p 324439
24/06/2024 493.00p 508.00p 493.00p 503.00p 164238
21/06/2024 493.00p 494.00p 492.00p 492.00p 154247
20/06/2024 493.50p 493.50p 492.00p 493.00p 68159
19/06/2024 493.50p 494.40p 492.27p 493.50p 110580
18/06/2024 493.50p 495.00p 492.00p 493.50p 242403
17/06/2024 492.50p 495.00p 491.00p 492.00p 89890
14/06/2024 492.50p 493.00p 490.00p 492.00p 104633
13/06/2024 491.50p 492.50p 490.00p 492.00p 1685886
12/06/2024 492.50p 492.50p 490.00p 491.50p 3030215
11/06/2024 492.50p 493.00p 490.00p 491.00p 194224
10/06/2024 493.50p 495.00p 490.00p 490.00p 57744
07/06/2024 492.00p 494.00p 490.00p 490.00p 111381
06/06/2024 494.50p 494.50p 490.00p 492.00p 94607
05/06/2024 496.50p 500.00p 469.00p 494.00p 107773
04/06/2024 495.00p 496.50p 492.00p 493.00p 157011
03/06/2024 496.00p 500.00p 493.00p 495.00p 167897
31/05/2024 493.00p 497.00p 491.00p 495.50p 48822
30/05/2024 489.50p 495.00p 489.20p 495.00p 284661
29/05/2024 489.00p 495.00p 487.00p 495.00p 340512
28/05/2024 488.50p 490.60p 486.28p 488.00p 160298
24/05/2024 488.00p 489.00p 486.00p 488.00p 87247
23/05/2024 487.50p 487.50p 485.00p 486.00p 115274
22/05/2024 488.00p 488.00p 485.00p 487.00p 80514
21/05/2024 484.50p 492.00p 484.50p 488.00p 132790
20/05/2024 477.00p 486.00p 476.00p 484.50p 395221
17/05/2024 474.00p 480.00p 472.00p 477.00p 321422
16/05/2024 472.50p 473.04p 470.50p 473.00p 1673834
15/05/2024 474.00p 474.00p 470.00p 472.50p 35587
14/05/2024 474.00p 474.00p 472.00p 473.00p 159176
13/05/2024 475.50p 477.50p 470.00p 474.00p 183521
10/05/2024 475.50p 476.00p 473.85p 475.00p 371680
09/05/2024 475.50p 478.00p 473.60p 475.50p 413837
08/05/2024 475.50p 476.25p 473.25p 475.50p 295454
07/05/2024 475.50p 477.50p 473.51p 475.00p 411235
03/05/2024 475.50p 475.50p 472.00p 475.50p 43941
02/05/2024 474.00p 475.56p 472.00p 474.50p 187445
01/05/2024 470.00p 475.90p 470.00p 473.50p 218543
30/04/2024 472.00p 474.00p 468.57p 469.00p 111795
29/04/2024 476.50p 495.00p 471.25p 474.00p 219086
26/04/2024 476.00p 477.89p 472.05p 476.50p 88551
25/04/2024 475.50p 478.50p 470.50p 476.00p 94203
24/04/2024 478.00p 485.00p 474.00p 474.00p 212130
23/04/2024 469.50p 480.00p 468.25p 478.00p 135502
22/04/2024 468.00p 471.95p 467.50p 469.50p 60661
19/04/2024 471.50p 471.50p 466.00p 468.00p 127257
18/04/2024 472.00p 473.00p 471.00p 471.50p 67000
17/04/2024 472.00p 472.50p 471.00p 472.00p 148748
16/04/2024 477.00p 477.00p 470.25p 472.00p 137650
15/04/2024 478.00p 478.00p 476.00p 476.00p 148125
12/04/2024 478.00p 478.00p 476.00p 478.00p 74577
11/04/2024 478.00p 479.50p 474.00p 476.00p 98314
10/04/2024 480.00p 482.15p 476.00p 476.00p 172509
09/04/2024 482.00p 483.00p 478.00p 480.00p 214520
08/04/2024 474.50p 482.50p 472.70p 482.00p 184642
05/04/2024 474.50p 475.00p 472.00p 473.00p 767425
04/04/2024 470.00p 475.00p 469.10p 474.50p 285648
03/04/2024 470.00p 471.00p 466.90p 470.00p 105943
02/04/2024 467.00p 490.00p 466.75p 471.00p 221365
28/03/2024 454.50p 470.00p 453.38p 470.00p 160864
27/03/2024 451.00p 460.00p 448.50p 460.00p 1181155
26/03/2024 448.50p 450.00p 447.00p 448.50p 137891
25/03/2024 448.50p 450.00p 447.04p 448.50p 1347749
22/03/2024 448.50p 450.00p 447.00p 450.00p 222525
21/03/2024 449.00p 449.50p 447.00p 448.50p 283163
20/03/2024 459.00p 459.00p 454.00p 449.00p 67135
19/03/2024 459.00p 459.01p 440.00p 454.00p 605422
18/03/2024 460.00p 463.00p 457.00p 458.00p 82863
15/03/2024 466.00p 466.00p 457.00p 457.00p 293432
14/03/2024 466.50p 469.00p 463.00p 466.00p 219097
13/03/2024 466.50p 466.50p 463.00p 466.00p 130994
12/03/2024 466.50p 469.00p 463.01p 466.50p 112920
11/03/2024 466.50p 467.50p 463.00p 466.50p 124616
08/03/2024 464.00p 472.00p 464.00p 466.50p 123462
07/03/2024 459.50p 465.00p 459.50p 462.50p 1502411
06/03/2024 457.50p 460.00p 456.43p 458.50p 82915
05/03/2024 459.50p 459.50p 455.00p 457.50p 181208
04/03/2024 467.50p 467.50p 457.00p 459.50p 90322
01/03/2024 468.50p 468.50p 465.00p 467.50p 93902
29/02/2024 471.50p 471.50p 467.15p 468.50p 37347
28/02/2024 472.50p 472.50p 469.00p 471.00p 53634
27/02/2024 476.00p 476.00p 467.00p 470.50p 122065
26/02/2024 479.00p 481.50p 472.00p 480.00p 68270
23/02/2024 481.50p 481.50p 472.00p 476.00p 92524
22/02/2024 480.50p 482.50p 476.00p 481.50p 476198
21/02/2024 473.00p 484.01p 473.00p 480.00p 138105
20/02/2024 472.00p 476.00p 470.60p 473.00p 79872
19/02/2024 468.50p 473.70p 466.00p 472.00p 33434
16/02/2024 469.50p 472.44p 468.00p 468.50p 67302
15/02/2024 459.00p 474.00p 455.00p 469.50p 286292
14/02/2024 459.00p 459.00p 455.00p 459.00p 64939
13/02/2024 456.00p 465.00p 455.00p 459.00p 77251
12/02/2024 442.00p 457.00p 440.40p 457.00p 268360

*Close Price adjusted for both dividends and splits