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
17/06/2015 162.50p 163.00p 159.00p 162.50p 92528
16/06/2015 164.00p 164.00p 161.00p 162.50p 21191
15/06/2015 164.00p 164.75p 163.44p 164.00p 45451
12/06/2015 164.00p 164.00p 163.50p 164.00p 140683
11/06/2015 164.00p 165.00p 161.50p 164.00p 3204
10/06/2015 164.00p 164.50p 164.00p 164.00p 12681
09/06/2015 164.00p 164.00p 164.00p 164.00p 0
08/06/2015 164.00p 164.33p 163.00p 164.00p 363660
05/06/2015 164.00p 164.50p 164.00p 164.00p 17830
04/06/2015 164.50p 165.00p 164.00p 164.00p 2223
03/06/2015 164.50p 165.75p 164.50p 164.50p 17980
02/06/2015 164.50p 164.50p 163.00p 164.50p 1200
01/06/2015 164.75p 165.00p 163.00p 164.50p 3869
29/05/2015 164.75p 165.00p 164.75p 164.75p 191771
28/05/2015 164.75p 165.00p 163.50p 164.75p 4117
27/05/2015 164.75p 165.50p 163.50p 164.75p 4084
26/05/2015 164.75p 165.50p 164.75p 164.75p 4128
22/05/2015 164.75p 166.00p 163.50p 164.75p 13241
21/05/2015 164.75p 166.00p 163.50p 164.75p 2623
20/05/2015 164.75p 166.00p 164.75p 164.75p 1659
19/05/2015 164.75p 166.00p 164.75p 164.75p 23832
18/05/2015 164.75p 166.00p 163.50p 164.75p 1354
15/05/2015 164.75p 165.00p 164.75p 164.75p 1150
14/05/2015 165.00p 166.00p 163.01p 164.75p 6834
13/05/2015 165.00p 165.00p 163.74p 165.00p 13719
12/05/2015 165.00p 165.00p 163.00p 165.00p 28230
11/05/2015 164.50p 165.40p 164.50p 165.00p 56598
08/05/2015 164.50p 165.00p 162.50p 164.50p 58384
07/05/2015 164.50p 165.00p 164.50p 164.50p 2800
06/05/2015 164.50p 165.00p 162.00p 164.50p 7861
05/05/2015 164.50p 165.50p 162.00p 164.50p 25508
01/05/2015 166.00p 166.00p 163.00p 164.50p 56062
30/04/2015 169.50p 169.50p 164.00p 166.50p 21511
29/04/2015 169.50p 169.50p 167.00p 169.50p 55252
28/04/2015 169.50p 169.50p 168.00p 169.50p 13497
27/04/2015 169.50p 169.50p 168.50p 169.50p 20500
24/04/2015 169.75p 172.00p 166.00p 169.50p 50991
23/04/2015 173.00p 173.00p 171.00p 171.50p 2291
22/04/2015 173.75p 174.00p 172.00p 173.00p 888034
21/04/2015 174.00p 174.00p 172.00p 173.75p 5585
20/04/2015 173.50p 173.68p 171.00p 173.50p 141515
17/04/2015 173.50p 174.35p 171.50p 173.50p 24015
16/04/2015 173.00p 175.50p 172.05p 173.50p 15608
15/04/2015 173.00p 174.00p 171.20p 173.00p 56815
14/04/2015 173.00p 173.70p 171.00p 173.00p 138781
13/04/2015 173.50p 173.95p 172.65p 173.00p 13824
10/04/2015 173.50p 176.00p 171.00p 173.50p 65829
09/04/2015 173.50p 176.00p 171.50p 173.50p 192175
08/04/2015 171.00p 176.00p 171.00p 173.50p 70312
07/04/2015 169.00p 173.00p 169.00p 171.00p 48339
02/04/2015 167.00p 172.00p 167.00p 169.00p 34203
01/04/2015 168.50p 170.00p 165.00p 167.00p 109060
31/03/2015 168.00p 170.40p 166.00p 168.50p 45385
30/03/2015 165.00p 171.00p 164.00p 168.00p 251195
27/03/2015 165.00p 167.08p 164.10p 165.00p 122447
26/03/2015 164.75p 165.24p 162.00p 165.00p 251990
25/03/2015 164.00p 164.25p 162.00p 164.00p 4600
24/03/2015 164.25p 164.25p 162.00p 164.00p 8257
23/03/2015 165.50p 165.50p 164.25p 164.25p 0
20/03/2015 167.00p 167.00p 163.00p 165.50p 11016
19/03/2015 167.00p 167.00p 166.01p 167.00p 2500
18/03/2015 167.00p 168.00p 166.00p 167.00p 9328
17/03/2015 167.50p 167.50p 166.00p 167.00p 75000
16/03/2015 167.50p 167.50p 166.00p 167.50p 1630
13/03/2015 167.50p 167.50p 166.00p 167.50p 10222
12/03/2015 167.50p 167.52p 166.02p 167.50p 37968
11/03/2015 167.50p 167.50p 167.50p 167.50p 0
10/03/2015 168.00p 168.00p 166.38p 167.50p 5501
09/03/2015 168.00p 168.00p 166.00p 168.00p 108141
06/03/2015 167.50p 169.50p 166.00p 169.00p 135921
05/03/2015 167.50p 167.50p 166.09p 167.50p 25108
04/03/2015 167.50p 167.50p 166.00p 167.50p 42688
03/03/2015 167.50p 168.01p 166.00p 167.50p 38124
02/03/2015 166.00p 168.00p 166.00p 167.50p 54754
27/02/2015 165.00p 166.00p 164.00p 166.00p 65004
26/02/2015 165.50p 165.50p 162.00p 165.00p 18986
25/02/2015 166.00p 167.50p 163.00p 165.50p 23384
24/02/2015 167.00p 167.04p 164.00p 166.00p 17321
23/02/2015 167.00p 170.00p 165.00p 167.00p 61315
20/02/2015 159.50p 167.50p 159.50p 166.50p 353423
19/02/2015 155.50p 161.00p 155.10p 159.50p 67814
18/02/2015 151.00p 156.00p 149.00p 155.00p 3275044
17/02/2015 151.50p 152.50p 150.00p 151.00p 30086
16/02/2015 151.50p 153.00p 150.05p 151.50p 90706
13/02/2015 151.50p 152.00p 150.05p 151.50p 55547
12/02/2015 152.00p 152.70p 150.00p 151.50p 98587
11/02/2015 153.00p 153.00p 152.00p 152.00p 133682
10/02/2015 153.50p 154.34p 152.00p 153.00p 105207
09/02/2015 151.50p 154.90p 150.05p 153.50p 7087075
06/02/2015 149.25p 150.25p 148.00p 150.25p 74893
05/02/2015 147.00p 149.25p 147.00p 149.25p 64380
04/02/2015 147.25p 147.25p 146.03p 147.00p 5822
03/02/2015 147.50p 147.50p 146.00p 147.25p 25561
02/02/2015 149.50p 149.50p 147.00p 147.50p 27359
30/01/2015 150.00p 151.00p 148.03p 149.50p 37231
29/01/2015 150.00p 150.00p 149.00p 150.00p 13609
28/01/2015 151.50p 151.50p 149.00p 150.00p 12400
27/01/2015 152.00p 152.00p 150.03p 151.50p 13200
26/01/2015 152.50p 152.50p 150.54p 152.00p 19678
23/01/2015 152.50p 152.50p 150.50p 152.50p 47194
22/01/2015 153.25p 153.25p 151.00p 152.50p 14135
21/01/2015 154.00p 154.00p 151.50p 153.25p 12109
20/01/2015 154.00p 154.00p 149.00p 154.00p 177291
19/01/2015 154.00p 154.00p 150.00p 154.00p 210113
16/01/2015 154.00p 154.00p 152.88p 154.00p 6435
15/01/2015 154.50p 154.50p 152.00p 154.00p 30227
14/01/2015 154.75p 154.75p 153.00p 154.50p 10992
13/01/2015 154.50p 154.75p 153.00p 154.75p 10075
12/01/2015 154.50p 155.50p 152.90p 154.50p 15010
09/01/2015 154.50p 154.50p 152.90p 154.50p 4812
08/01/2015 154.50p 154.50p 153.00p 154.50p 106435
07/01/2015 154.50p 156.25p 154.50p 154.50p 75297
06/01/2015 154.50p 156.00p 153.00p 154.50p 13267
05/01/2015 154.50p 156.10p 153.00p 154.75p 27160
02/01/2015 154.50p 156.50p 153.00p 154.50p 7969
31/12/2014 152.75p 154.50p 152.75p 154.50p 15524
30/12/2014 152.75p 154.50p 152.50p 152.75p 8836
29/12/2014 152.75p 153.00p 152.50p 152.75p 10394
24/12/2014 152.75p 152.95p 152.50p 152.75p 2565
23/12/2014 152.75p 154.50p 152.50p 152.75p 45580
22/12/2014 152.50p 152.75p 152.50p 152.75p 0
19/12/2014 152.50p 154.50p 152.00p 152.50p 9596
18/12/2014 152.50p 152.50p 152.00p 152.50p 18394
17/12/2014 150.87p 153.00p 150.00p 152.25p 20872
16/12/2014 151.00p 151.00p 150.00p 150.87p 3947
15/12/2014 151.50p 151.50p 150.00p 151.00p 12309
12/12/2014 151.50p 151.50p 150.00p 151.50p 26720
11/12/2014 151.50p 152.50p 150.02p 151.50p 3570
10/12/2014 151.50p 151.65p 150.05p 151.50p 4696
09/12/2014 151.50p 151.50p 151.50p 151.50p 0
08/12/2014 152.00p 152.00p 149.50p 151.50p 25714
05/12/2014 152.50p 152.50p 151.00p 152.00p 9687
04/12/2014 153.00p 153.00p 151.00p 152.50p 10975
03/12/2014 154.00p 154.00p 151.00p 153.00p 68555
02/12/2014 154.50p 156.00p 152.00p 154.00p 28750
01/12/2014 155.25p 156.50p 153.00p 154.50p 20992
28/11/2014 155.25p 155.25p 154.00p 155.25p 9751
27/11/2014 155.50p 156.00p 154.10p 155.25p 39457
26/11/2014 155.50p 156.01p 154.00p 155.50p 31016
25/11/2014 155.00p 156.01p 153.50p 155.50p 12686
24/11/2014 155.00p 155.68p 153.00p 155.00p 35861
21/11/2014 155.00p 155.68p 153.02p 155.00p 27029
20/11/2014 155.00p 156.50p 153.00p 155.00p 1209829
19/11/2014 154.00p 157.00p 153.00p 155.00p 81143
18/11/2014 154.00p 154.40p 152.50p 154.00p 108588
17/11/2014 152.00p 155.00p 152.00p 154.00p 10081
14/11/2014 148.75p 152.00p 148.75p 152.00p 21110
13/11/2014 148.50p 149.50p 148.50p 148.75p 49701
12/11/2014 148.50p 148.90p 148.40p 148.50p 31402
11/11/2014 148.50p 149.00p 147.50p 148.50p 47848
10/11/2014 148.25p 149.50p 147.00p 148.50p 28328
07/11/2014 148.25p 148.25p 146.50p 148.25p 48988
06/11/2014 149.75p 149.75p 147.50p 148.25p 73350
05/11/2014 149.75p 151.00p 147.50p 149.75p 99008
04/11/2014 149.75p 152.00p 147.50p 149.75p 85606
03/11/2014 149.75p 149.75p 147.00p 149.75p 56765
31/10/2014 149.75p 149.75p 147.50p 149.75p 15843
30/10/2014 149.75p 149.75p 149.75p 149.75p 0
29/10/2014 149.75p 149.75p 147.50p 149.75p 28586
28/10/2014 149.75p 149.75p 148.80p 149.75p 4194
27/10/2014 149.75p 149.75p 149.75p 149.75p 0
24/10/2014 149.75p 149.75p 148.50p 149.75p 31128
23/10/2014 149.75p 149.75p 148.50p 149.75p 18252
22/10/2014 149.75p 149.75p 148.50p 149.75p 69946
21/10/2014 148.50p 150.00p 148.00p 149.25p 311960
20/10/2014 148.50p 148.50p 146.00p 148.50p 37509
17/10/2014 148.00p 148.50p 146.00p 148.00p 21150
16/10/2014 152.00p 152.00p 146.00p 148.00p 25421
15/10/2014 153.38p 153.38p 151.00p 152.50p 4432
14/10/2014 153.38p 153.38p 152.00p 153.38p 62735
13/10/2014 153.50p 154.25p 152.00p 153.38p 73132
10/10/2014 157.00p 157.00p 152.20p 153.50p 52921
09/10/2014 158.50p 158.50p 156.00p 157.00p 23710
08/10/2014 158.50p 158.50p 157.00p 158.50p 65076
07/10/2014 158.50p 160.00p 157.00p 158.50p 14125
06/10/2014 158.50p 159.06p 156.50p 158.50p 22547
03/10/2014 158.50p 158.50p 158.50p 158.50p 0
02/10/2014 160.00p 160.00p 158.00p 158.50p 33434
01/10/2014 160.00p 160.00p 160.00p 160.00p 0
30/09/2014 160.50p 160.68p 158.00p 160.00p 23657
29/09/2014 160.50p 161.00p 159.00p 160.50p 6045
26/09/2014 160.50p 161.35p 159.00p 160.50p 3989
25/09/2014 160.50p 160.50p 160.50p 160.50p 4283854
24/09/2014 161.50p 161.50p 158.00p 160.50p 10119
23/09/2014 160.50p 160.50p 158.00p 160.50p 17007
22/09/2014 162.00p 163.16p 158.00p 160.50p 48825
19/09/2014 156.00p 162.00p 155.00p 161.50p 1929941
18/09/2014 155.50p 155.50p 155.50p 155.50p 857000
17/09/2014 157.00p 157.00p 155.00p 155.50p 7133
16/09/2014 158.25p 158.25p 155.00p 157.50p 31344
15/09/2014 158.25p 158.40p 156.50p 158.25p 44220
12/09/2014 158.25p 158.75p 157.67p 158.25p 42924
11/09/2014 158.50p 158.50p 156.50p 158.25p 11273
10/09/2014 159.75p 160.00p 155.50p 158.50p 61006
09/09/2014 159.75p 160.00p 159.75p 159.75p 772
08/09/2014 159.75p 160.00p 158.50p 159.75p 30562
05/09/2014 160.50p 160.83p 158.50p 159.75p 20622
04/09/2014 160.50p 160.99p 159.00p 160.50p 11162
03/09/2014 160.25p 161.00p 159.00p 160.50p 73307
02/09/2014 161.00p 161.00p 155.00p 160.25p 5337790

*Close Price adjusted for both dividends and splits