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
31/03/2016 137.00p 137.00p 136.04p 137.00p 74
30/03/2016 137.00p 137.20p 136.00p 137.00p 2417
29/03/2016 139.50p 139.50p 137.00p 137.50p 57903
24/03/2016 140.00p 140.00p 138.00p 139.50p 5430
23/03/2016 141.50p 141.50p 138.00p 140.00p 68539
22/03/2016 142.50p 144.00p 140.00p 141.50p 73100
21/03/2016 144.25p 144.25p 141.00p 142.50p 220028
18/03/2016 144.25p 144.25p 144.00p 144.25p 26403
17/03/2016 144.25p 144.25p 144.15p 144.25p 1058
16/03/2016 144.25p 144.25p 144.00p 144.25p 10520
15/03/2016 144.50p 144.50p 144.00p 144.25p 93519
14/03/2016 144.50p 145.00p 144.00p 144.50p 1532
11/03/2016 144.50p 144.50p 144.49p 144.50p 10692
10/03/2016 144.50p 144.50p 144.00p 144.50p 418
09/03/2016 144.50p 144.54p 144.00p 144.50p 31669
08/03/2016 144.50p 145.00p 141.50p 144.50p 1765700
07/03/2016 144.50p 144.53p 144.50p 144.50p 8578
04/03/2016 144.50p 144.67p 144.00p 144.50p 23286
03/03/2016 144.50p 144.54p 141.50p 144.50p 16204
02/03/2016 144.50p 144.54p 144.00p 144.50p 5920
01/03/2016 144.50p 144.50p 144.00p 144.50p 5778
29/02/2016 145.50p 145.50p 144.00p 144.50p 51550
26/02/2016 145.50p 145.50p 145.40p 145.50p 1902
25/02/2016 145.50p 145.50p 145.00p 145.50p 8734
24/02/2016 145.50p 146.00p 143.00p 145.50p 45222
23/02/2016 145.50p 145.50p 145.00p 145.50p 113785
22/02/2016 145.50p 145.50p 145.00p 145.50p 48572
19/02/2016 145.50p 146.00p 145.42p 145.50p 9916
18/02/2016 145.50p 146.00p 145.00p 145.50p 41950
17/02/2016 145.50p 146.00p 144.50p 145.50p 2027
16/02/2016 145.50p 145.50p 145.00p 145.50p 33807
15/02/2016 145.50p 145.50p 145.00p 145.50p 51328
12/02/2016 145.50p 145.50p 145.00p 145.50p 111994
11/02/2016 146.50p 146.50p 145.00p 145.50p 74461
10/02/2016 146.50p 146.89p 146.00p 146.50p 26538
09/02/2016 146.50p 147.00p 146.50p 146.50p 8233
08/02/2016 146.50p 146.67p 146.00p 146.50p 28219
05/02/2016 146.00p 147.00p 146.00p 146.50p 255966
04/02/2016 146.00p 146.20p 145.00p 146.00p 31650
03/02/2016 146.00p 146.00p 146.00p 146.00p 0
02/02/2016 146.00p 147.00p 145.00p 146.00p 16108
01/02/2016 146.00p 146.49p 145.00p 146.00p 24944
29/01/2016 142.75p 147.00p 142.75p 146.00p 2305500
28/01/2016 142.25p 142.25p 142.00p 142.25p 3880
27/01/2016 142.50p 142.50p 141.00p 142.25p 54698
26/01/2016 143.00p 143.50p 141.50p 142.50p 27024
25/01/2016 143.00p 143.00p 141.00p 143.00p 44070
22/01/2016 143.00p 143.00p 141.00p 143.00p 32390
21/01/2016 143.00p 143.00p 142.00p 143.00p 14500
20/01/2016 143.00p 143.00p 142.00p 143.00p 32074
19/01/2016 143.00p 144.00p 142.00p 143.00p 12047
18/01/2016 143.00p 144.00p 142.00p 143.00p 12624
15/01/2016 143.00p 143.00p 142.00p 143.00p 14531
14/01/2016 143.00p 143.00p 142.00p 143.00p 3500
13/01/2016 143.00p 143.00p 142.00p 143.00p 3060
12/01/2016 143.00p 143.00p 142.00p 143.00p 88970
11/01/2016 143.00p 143.00p 142.00p 143.00p 14400
08/01/2016 143.00p 143.00p 141.50p 143.00p 15142
07/01/2016 144.00p 144.00p 142.00p 143.00p 14948
06/01/2016 144.00p 144.00p 143.00p 144.00p 1439
05/01/2016 144.00p 144.00p 143.00p 144.00p 1770
04/01/2016 144.00p 144.00p 144.00p 144.00p 0
31/12/2015 144.00p 144.00p 144.00p 144.00p 0
30/12/2015 144.50p 145.00p 143.00p 144.00p 20321
29/12/2015 144.50p 145.00p 144.00p 144.50p 21480
24/12/2015 144.50p 144.50p 144.50p 144.50p 0
23/12/2015 144.50p 144.50p 143.00p 144.50p 23240
22/12/2015 144.50p 144.50p 144.50p 144.50p 0
21/12/2015 144.50p 144.50p 141.50p 144.50p 18511
18/12/2015 144.50p 144.50p 144.00p 144.50p 45154
17/12/2015 144.50p 144.50p 141.50p 144.50p 24231
16/12/2015 144.50p 144.50p 144.00p 144.50p 29767
15/12/2015 144.50p 144.50p 144.00p 144.50p 6180
14/12/2015 144.50p 144.75p 144.50p 144.50p 2071
11/12/2015 144.50p 144.75p 144.50p 144.50p 3900
10/12/2015 144.50p 144.50p 144.00p 144.50p 2414
09/12/2015 144.00p 144.50p 144.00p 144.50p 725000
08/12/2015 144.00p 144.00p 143.00p 144.00p 2100
07/12/2015 144.00p 144.88p 143.00p 144.00p 16729
04/12/2015 142.50p 144.00p 142.50p 144.00p 30779
03/12/2015 142.50p 142.50p 142.50p 142.50p 0
02/12/2015 142.00p 142.50p 141.00p 142.50p 27012
01/12/2015 141.50p 142.00p 140.00p 142.00p 169358
30/11/2015 141.00p 142.00p 139.00p 141.50p 36785
27/11/2015 141.00p 141.00p 139.00p 141.00p 11197156
26/11/2015 141.00p 141.00p 141.00p 141.00p 0
25/11/2015 140.50p 141.25p 139.00p 141.00p 35931
24/11/2015 141.00p 141.00p 139.00p 140.50p 18139
23/11/2015 142.00p 142.00p 140.00p 141.00p 18000
20/11/2015 142.00p 142.00p 141.00p 142.00p 12000
19/11/2015 142.00p 143.00p 142.00p 142.00p 2555
18/11/2015 142.00p 142.00p 141.50p 142.00p 5000
17/11/2015 142.00p 142.50p 142.00p 142.00p 174
16/11/2015 142.00p 143.00p 142.00p 142.00p 11060
13/11/2015 142.75p 142.75p 141.00p 142.00p 10199
12/11/2015 142.75p 143.00p 141.50p 142.75p 0
11/11/2015 142.75p 142.75p 141.00p 142.75p 18277
10/11/2015 143.00p 143.00p 141.00p 142.75p 109879
09/11/2015 143.00p 143.00p 143.00p 143.00p 0
06/11/2015 143.00p 144.00p 143.00p 143.00p 6899
05/11/2015 143.00p 143.00p 141.00p 143.00p 211020
04/11/2015 143.50p 143.50p 141.50p 143.25p 169976
03/11/2015 143.50p 145.50p 143.50p 143.50p 1745
02/11/2015 143.50p 143.50p 143.50p 143.50p 0
30/10/2015 143.50p 144.00p 143.50p 143.50p 2079
29/10/2015 143.50p 144.00p 143.25p 143.50p 0
28/10/2015 144.75p 144.75p 142.00p 143.50p 19675
27/10/2015 145.25p 146.00p 144.75p 144.75p 27587
26/10/2015 145.50p 145.50p 145.25p 145.25p 0
23/10/2015 145.50p 146.00p 144.00p 145.50p 13854
22/10/2015 145.00p 145.71p 145.00p 145.50p 1712
21/10/2015 145.00p 145.00p 143.00p 145.00p 0
20/10/2015 145.00p 145.00p 144.00p 145.00p 23674
19/10/2015 144.50p 145.71p 144.20p 145.00p 158250
16/10/2015 144.50p 144.86p 144.00p 144.50p 25560
15/10/2015 144.50p 144.76p 144.50p 144.50p 100171
14/10/2015 143.50p 145.00p 143.50p 144.50p 10630
13/10/2015 143.75p 144.86p 143.75p 144.50p 661000
12/10/2015 143.75p 143.75p 143.75p 143.75p 0
09/10/2015 143.75p 143.75p 142.02p 143.75p 4694
08/10/2015 143.75p 143.75p 142.17p 143.75p 2666
07/10/2015 142.00p 143.75p 141.76p 143.75p 13990
06/10/2015 141.50p 142.50p 139.50p 142.00p 105156
05/10/2015 141.50p 143.00p 140.00p 141.50p 185655
02/10/2015 141.00p 141.50p 139.00p 141.50p 6778
01/10/2015 141.00p 141.00p 139.00p 141.00p 70503
30/09/2015 140.50p 141.00p 139.00p 141.00p 8025
29/09/2015 141.00p 141.00p 139.00p 140.50p 2465
28/09/2015 141.50p 141.50p 140.00p 141.50p 9358
25/09/2015 141.75p 141.75p 139.50p 141.50p 42309
24/09/2015 143.00p 143.00p 142.00p 142.00p 0
23/09/2015 143.00p 143.00p 140.00p 143.00p 71070
22/09/2015 143.00p 143.00p 141.00p 143.00p 34857
21/09/2015 143.50p 144.00p 142.00p 143.00p 20965
18/09/2015 143.50p 144.00p 142.00p 143.50p 4480
17/09/2015 143.50p 143.50p 142.00p 143.50p 6911
16/09/2015 143.50p 144.00p 142.00p 143.50p 2790
15/09/2015 143.50p 144.00p 142.00p 143.50p 1709850
14/09/2015 143.50p 144.00p 142.00p 143.50p 8716
11/09/2015 144.50p 144.50p 142.00p 143.50p 122103
10/09/2015 145.00p 145.00p 142.00p 145.00p 31744
09/09/2015 145.50p 146.00p 143.00p 145.00p 319718
08/09/2015 145.50p 146.00p 145.50p 145.50p 1446
07/09/2015 145.50p 145.99p 143.26p 145.50p 3481
04/09/2015 145.50p 146.00p 143.00p 145.50p 9569
03/09/2015 145.00p 147.00p 143.00p 145.50p 71453
02/09/2015 145.00p 147.00p 143.00p 145.00p 32332
01/09/2015 148.50p 148.50p 145.00p 145.00p 21385
28/08/2015 148.50p 149.50p 146.00p 148.50p 1357
27/08/2015 148.50p 149.50p 146.00p 148.50p 14035
26/08/2015 150.50p 150.50p 147.00p 148.50p 129807
25/08/2015 150.50p 153.00p 147.85p 150.50p 12455
24/08/2015 152.00p 153.00p 148.00p 150.50p 7214
21/08/2015 152.00p 153.50p 151.60p 152.00p 11890
20/08/2015 154.50p 154.50p 151.00p 152.00p 32124
19/08/2015 155.00p 155.00p 153.50p 155.00p 0
18/08/2015 155.00p 156.00p 153.00p 155.00p 68025
17/08/2015 155.25p 156.50p 153.50p 155.00p 14862
14/08/2015 156.25p 158.00p 153.50p 155.25p 41680
13/08/2015 156.25p 158.00p 156.25p 156.25p 8225
12/08/2015 156.00p 158.50p 154.00p 156.25p 3832
11/08/2015 157.25p 158.50p 154.00p 156.25p 6628
10/08/2015 158.50p 158.50p 157.00p 157.25p 10819
07/08/2015 160.00p 160.00p 157.00p 158.50p 28089
06/08/2015 160.50p 161.00p 158.92p 160.50p 9071
05/08/2015 160.75p 161.00p 159.50p 160.50p 35942
04/08/2015 161.25p 161.50p 159.50p 160.75p 3442
03/08/2015 161.75p 162.00p 160.00p 161.25p 10113
31/07/2015 161.75p 162.00p 160.00p 161.75p 19773
30/07/2015 161.75p 163.50p 160.00p 161.75p 15846
29/07/2015 161.75p 163.50p 160.00p 161.75p 5313
28/07/2015 162.00p 163.50p 160.00p 161.75p 9229
27/07/2015 162.00p 163.00p 160.00p 162.00p 18336
24/07/2015 162.00p 163.00p 160.00p 162.00p 20307
23/07/2015 162.00p 164.00p 161.25p 162.00p 7259
22/07/2015 162.00p 164.00p 160.00p 162.00p 12874
21/07/2015 162.00p 164.00p 160.00p 162.00p 23220
20/07/2015 162.00p 164.00p 160.00p 162.00p 7950
17/07/2015 162.00p 162.00p 162.00p 162.00p 3200
16/07/2015 162.00p 162.00p 160.00p 162.00p 12251
15/07/2015 162.00p 164.00p 160.00p 162.00p 1085
14/07/2015 162.00p 164.00p 160.00p 162.00p 8985
13/07/2015 162.00p 162.00p 160.00p 162.00p 22915
10/07/2015 161.00p 162.00p 160.00p 162.00p 14992
09/07/2015 161.00p 163.00p 160.75p 161.00p 12045
08/07/2015 161.00p 161.50p 160.50p 161.00p 0
07/07/2015 161.00p 161.00p 159.00p 161.00p 1771
06/07/2015 161.00p 163.00p 159.00p 161.00p 21810
03/07/2015 161.00p 161.00p 161.00p 161.00p 0
02/07/2015 161.00p 162.25p 161.00p 161.00p 613
01/07/2015 161.00p 161.00p 161.00p 161.00p 2353
30/06/2015 161.00p 161.00p 159.00p 161.00p 2542
29/06/2015 162.87p 162.87p 159.00p 161.00p 111258
26/06/2015 160.37p 164.00p 156.00p 163.25p 42559
25/06/2015 160.37p 162.75p 158.00p 160.37p 4683
24/06/2015 160.50p 160.50p 160.37p 160.37p 0
23/06/2015 160.50p 160.50p 160.50p 160.50p 6738
22/06/2015 161.00p 161.00p 158.00p 160.50p 10250
19/06/2015 162.50p 163.50p 158.00p 161.00p 22027
18/06/2015 162.50p 162.50p 161.00p 162.50p 13144

*Close Price adjusted for both dividends and splits