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
04/10/2017 166.75p 167.00p 166.50p 167.00p 136052
03/10/2017 165.50p 166.50p 165.00p 166.50p 141934
02/10/2017 163.50p 165.50p 163.50p 165.50p 16657
29/09/2017 163.50p 163.50p 163.50p 163.50p 60190
28/09/2017 163.50p 163.50p 163.50p 163.50p 66040
27/09/2017 163.50p 163.50p 163.50p 163.50p 270725
26/09/2017 163.50p 163.50p 163.50p 163.50p 57751
25/09/2017 163.50p 163.50p 163.50p 163.50p 26000
22/09/2017 164.50p 164.50p 163.50p 163.50p 92255
21/09/2017 164.50p 164.50p 164.50p 164.50p 416926
20/09/2017 164.50p 164.50p 164.13p 164.50p 52956
19/09/2017 164.13p 164.13p 164.13p 164.13p 47729
18/09/2017 164.13p 164.13p 164.13p 164.13p 10379
15/09/2017 164.25p 164.25p 164.13p 164.13p 71831
14/09/2017 164.50p 164.50p 164.25p 164.25p 29141
13/09/2017 164.50p 164.50p 164.50p 164.50p 18404
12/09/2017 164.50p 164.50p 164.50p 164.50p 245107
11/09/2017 164.50p 164.50p 164.50p 164.50p 52822
08/09/2017 165.00p 165.00p 164.50p 164.50p 49142
07/09/2017 165.00p 165.00p 165.00p 165.00p 56981
06/09/2017 165.50p 165.50p 165.00p 165.00p 39013
05/09/2017 165.50p 167.50p 165.00p 165.50p 42540
04/09/2017 165.50p 167.50p 165.00p 165.50p 120877
01/09/2017 167.75p 167.75p 165.50p 165.50p 75376
31/08/2017 169.25p 169.25p 167.75p 167.75p 7577
30/08/2017 170.50p 170.50p 169.00p 169.25p 56420
29/08/2017 170.75p 170.75p 170.50p 170.50p 78285
25/08/2017 171.25p 171.25p 170.75p 170.75p 22851
24/08/2017 171.25p 171.25p 171.25p 171.25p 125631
23/08/2017 171.25p 171.25p 171.25p 171.25p 5261
22/08/2017 171.50p 171.50p 171.25p 171.25p 17621
21/08/2017 171.50p 171.50p 171.50p 171.50p 26606
18/08/2017 171.50p 171.50p 171.50p 171.50p 40923
17/08/2017 171.50p 171.50p 171.50p 171.50p 31960
16/08/2017 171.50p 171.50p 171.50p 171.50p 9609
15/08/2017 171.50p 171.50p 171.50p 171.50p 15310
14/08/2017 171.50p 171.50p 171.50p 171.50p 20818
11/08/2017 172.50p 172.50p 171.50p 171.50p 143344
10/08/2017 172.50p 172.50p 172.00p 172.50p 26113
09/08/2017 172.50p 172.50p 172.50p 172.50p 23774
08/08/2017 172.50p 172.50p 172.50p 172.50p 104668
07/08/2017 172.50p 172.50p 172.50p 172.50p 17739
04/08/2017 171.50p 172.50p 171.50p 172.50p 125398
03/08/2017 170.50p 171.50p 169.50p 171.50p 63026
02/08/2017 169.50p 169.50p 169.50p 169.50p 66190
01/08/2017 169.50p 169.50p 169.00p 169.50p 95324
31/07/2017 169.50p 169.50p 169.00p 169.00p 58496
28/07/2017 169.00p 169.50p 169.00p 169.50p 272503
27/07/2017 169.00p 169.00p 169.00p 169.00p 35215
26/07/2017 169.00p 169.00p 169.00p 169.00p 36463
25/07/2017 169.00p 169.00p 169.00p 169.00p 101067
24/07/2017 169.50p 169.50p 169.00p 169.00p 26718
21/07/2017 170.00p 170.00p 169.50p 169.50p 208402
20/07/2017 170.25p 170.25p 170.00p 170.00p 67527
19/07/2017 170.50p 170.50p 169.88p 170.25p 196907
18/07/2017 171.50p 171.50p 170.50p 170.50p 37400
17/07/2017 172.00p 172.00p 171.00p 171.50p 15278
14/07/2017 172.00p 172.00p 172.00p 172.00p 101767
13/07/2017 172.00p 172.00p 172.00p 172.00p 23477
12/07/2017 172.00p 172.00p 172.00p 172.00p 7707
11/07/2017 172.50p 172.50p 172.00p 172.00p 30912
10/07/2017 172.50p 172.50p 172.50p 172.50p 9157
07/07/2017 172.00p 172.50p 172.50p 172.50p 37083
06/07/2017 172.50p 172.50p 172.50p 172.50p 95950
05/07/2017 172.50p 172.50p 172.50p 172.50p 30141
04/07/2017 172.50p 172.50p 172.50p 172.50p 19630
03/07/2017 172.50p 172.50p 172.50p 172.50p 29151
30/06/2017 172.00p 173.50p 172.50p 172.50p 161718
29/06/2017 172.00p 173.50p 172.00p 173.50p 217319
28/06/2017 172.00p 172.00p 172.00p 172.00p 80155
27/06/2017 172.00p 172.00p 172.00p 172.00p 29427
26/06/2017 173.00p 173.00p 172.00p 172.00p 41232
23/06/2017 173.00p 173.00p 173.00p 173.00p 4181
22/06/2017 173.00p 173.00p 173.00p 173.00p 0
21/06/2017 173.00p 173.00p 173.00p 173.00p 0
20/06/2017 172.00p 173.00p 168.00p 173.00p 0
19/06/2017 172.50p 172.50p 172.00p 172.00p 0
16/06/2017 172.50p 173.50p 172.00p 172.50p 175355
15/06/2017 172.50p 173.50p 169.50p 172.50p 1017745
14/06/2017 172.50p 172.50p 171.44p 172.50p 3749
13/06/2017 172.50p 172.50p 171.00p 172.50p 59271
12/06/2017 172.50p 172.50p 171.00p 172.50p 7825
09/06/2017 173.00p 173.00p 171.00p 172.50p 488607
08/06/2017 173.00p 173.00p 171.00p 173.00p 1137970
07/06/2017 173.00p 173.00p 171.88p 173.00p 33028
06/06/2017 173.00p 173.00p 171.60p 173.00p 123620
05/06/2017 173.00p 173.00p 171.52p 173.00p 30092
02/06/2017 173.00p 174.00p 171.50p 173.00p 53565
01/06/2017 172.00p 173.00p 171.51p 172.50p 42697
31/05/2017 172.50p 173.00p 171.25p 172.00p 86054
30/05/2017 173.00p 174.50p 172.00p 172.50p 81777
26/05/2017 170.50p 173.12p 170.32p 173.00p 119426
25/05/2017 172.50p 172.50p 170.00p 171.00p 178021
24/05/2017 172.00p 172.50p 170.00p 172.50p 53886
23/05/2017 171.00p 172.60p 170.00p 172.00p 119769
22/05/2017 171.00p 171.75p 170.00p 171.00p 59826
19/05/2017 171.00p 171.74p 170.00p 171.00p 270709
18/05/2017 170.50p 172.00p 168.50p 171.00p 437663
17/05/2017 170.00p 171.61p 169.00p 170.50p 760449
16/05/2017 165.00p 172.00p 164.00p 170.00p 193849
15/05/2017 164.50p 167.00p 163.25p 165.00p 77402
12/05/2017 163.50p 164.25p 162.65p 163.50p 81849
11/05/2017 163.00p 165.00p 162.00p 163.50p 79002
10/05/2017 162.50p 163.75p 162.00p 162.50p 180784
09/05/2017 163.00p 164.00p 161.00p 162.50p 130923
08/05/2017 163.00p 164.00p 161.50p 163.00p 47447
05/05/2017 162.50p 164.99p 161.66p 163.00p 104089
04/05/2017 161.50p 164.99p 160.83p 162.50p 92422
03/05/2017 158.00p 163.00p 155.50p 161.50p 105739
02/05/2017 153.50p 160.00p 152.60p 158.00p 88606
28/04/2017 153.50p 154.00p 152.00p 153.50p 314847
27/04/2017 153.50p 155.00p 152.00p 153.50p 76656
26/04/2017 152.50p 153.50p 152.00p 153.50p 187455
25/04/2017 153.00p 155.00p 151.00p 152.50p 454202
24/04/2017 153.00p 153.00p 151.00p 153.00p 116456
21/04/2017 153.00p 153.00p 152.00p 153.00p 169932
20/04/2017 153.00p 153.00p 151.00p 153.00p 39362
19/04/2017 153.00p 153.00p 151.00p 153.00p 32779
18/04/2017 153.00p 153.00p 151.61p 153.00p 48071
13/04/2017 153.00p 153.00p 151.60p 153.00p 26938
12/04/2017 153.00p 155.00p 153.00p 153.00p 2303863
11/04/2017 153.00p 154.50p 153.00p 153.00p 28804
10/04/2017 153.50p 154.47p 151.30p 153.00p 32900
07/04/2017 153.50p 155.50p 151.00p 153.50p 248790
06/04/2017 154.00p 156.00p 150.00p 153.50p 166418
05/04/2017 153.00p 156.05p 151.00p 154.25p 139918
04/04/2017 151.50p 151.98p 150.00p 151.50p 30943
03/04/2017 151.50p 152.00p 150.00p 151.50p 21154
31/03/2017 151.00p 153.00p 150.00p 151.50p 60262
30/03/2017 151.00p 152.50p 150.00p 151.00p 39829
29/03/2017 151.00p 151.88p 149.00p 151.00p 48675
28/03/2017 153.50p 154.00p 150.00p 151.00p 92917
27/03/2017 156.00p 156.00p 152.00p 153.50p 55712
24/03/2017 156.00p 156.00p 154.00p 156.00p 12395
23/03/2017 156.00p 156.00p 154.01p 156.00p 17800
22/03/2017 160.00p 160.00p 154.01p 156.00p 294881
21/03/2017 160.00p 160.00p 158.00p 160.00p 19927
20/03/2017 160.00p 160.00p 158.80p 160.00p 22492
17/03/2017 160.00p 160.00p 158.05p 160.00p 2116396
16/03/2017 160.00p 160.00p 158.00p 160.00p 13373
15/03/2017 160.00p 160.00p 158.00p 160.00p 560612
14/03/2017 160.00p 160.80p 158.00p 160.00p 47601
13/03/2017 160.00p 161.28p 160.00p 160.00p 18350
10/03/2017 159.75p 160.00p 158.00p 160.00p 73606
09/03/2017 159.75p 160.90p 159.00p 159.75p 31186
08/03/2017 159.25p 160.30p 158.00p 159.50p 28035
07/03/2017 157.50p 160.00p 157.50p 159.00p 39804
06/03/2017 157.50p 157.50p 156.00p 157.50p 58589
03/03/2017 157.50p 157.50p 157.00p 157.50p 19406
02/03/2017 157.00p 157.50p 156.00p 157.50p 222915
01/03/2017 157.00p 157.00p 156.00p 157.00p 75903
28/02/2017 157.00p 157.50p 156.00p 157.00p 53135
27/02/2017 157.00p 157.40p 156.00p 157.00p 36766
24/02/2017 157.00p 157.00p 156.00p 157.00p 55367
23/02/2017 157.00p 157.00p 156.00p 157.00p 48846
22/02/2017 157.00p 157.00p 156.05p 157.00p 72164
21/02/2017 157.00p 158.00p 156.00p 157.00p 98138
20/02/2017 158.50p 158.50p 156.00p 157.00p 54934
17/02/2017 159.00p 159.00p 156.50p 158.50p 19122
16/02/2017 160.00p 160.00p 157.00p 159.00p 269065
15/02/2017 162.50p 162.50p 159.00p 161.00p 24981
14/02/2017 164.00p 164.00p 161.00p 163.00p 72709
13/02/2017 164.00p 164.00p 163.00p 164.00p 41668
10/02/2017 164.00p 164.00p 163.00p 164.00p 31304
09/02/2017 164.00p 165.50p 163.00p 164.00p 42119
08/02/2017 164.00p 164.00p 163.00p 164.00p 19875
07/02/2017 165.50p 165.50p 162.00p 164.00p 45399
06/02/2017 166.00p 166.00p 163.00p 165.50p 39422
03/02/2017 163.50p 166.33p 162.00p 166.00p 125275
02/02/2017 162.25p 162.25p 160.00p 162.25p 7046
01/02/2017 162.25p 162.57p 160.77p 162.25p 7391
31/01/2017 162.25p 164.50p 162.25p 162.25p 29191
30/01/2017 162.00p 163.58p 160.25p 162.25p 45663
27/01/2017 160.75p 163.33p 159.00p 162.00p 32797
26/01/2017 158.50p 161.07p 158.50p 160.50p 22873
25/01/2017 158.00p 161.00p 156.33p 158.50p 58907
24/01/2017 157.50p 160.00p 155.00p 157.50p 32486684
23/01/2017 158.00p 158.00p 153.00p 157.50p 116545
20/01/2017 158.00p 158.00p 153.00p 158.00p 33044
19/01/2017 160.00p 160.00p 155.70p 158.00p 18269
18/01/2017 161.00p 161.00p 158.00p 160.00p 14224
17/01/2017 161.50p 161.50p 159.00p 161.00p 2500
16/01/2017 161.50p 161.50p 159.00p 161.50p 26680
13/01/2017 163.50p 163.50p 159.30p 161.50p 16890
12/01/2017 164.50p 164.50p 162.00p 163.50p 14031
11/01/2017 164.50p 164.50p 161.00p 164.50p 68641
10/01/2017 164.50p 165.00p 163.55p 164.50p 23893
09/01/2017 166.00p 166.00p 164.00p 164.50p 43708
06/01/2017 166.00p 167.50p 164.00p 166.00p 27311
05/01/2017 166.00p 166.00p 164.00p 166.00p 61297
04/01/2017 166.00p 169.00p 164.00p 166.00p 104590
03/01/2017 164.00p 167.00p 163.60p 165.50p 132135
30/12/2016 162.50p 165.30p 162.50p 163.75p 234119
29/12/2016 161.00p 164.00p 158.39p 162.00p 48294
28/12/2016 160.00p 164.50p 160.00p 163.75p 295666
23/12/2016 159.50p 161.00p 158.50p 159.50p 283962
22/12/2016 156.00p 160.80p 154.00p 159.00p 100989
21/12/2016 152.50p 158.00p 152.00p 156.00p 215991
20/12/2016 150.00p 153.45p 148.65p 152.50p 303943
19/12/2016 151.00p 151.00p 148.00p 150.00p 133946

*Close Price adjusted for both dividends and splits