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
19/12/2016 151.00p 151.00p 148.00p 150.00p 133946
16/12/2016 146.50p 153.00p 146.50p 151.00p 151262
15/12/2016 146.50p 146.50p 143.00p 144.50p 50579
14/12/2016 146.50p 146.50p 146.00p 146.50p 16301
13/12/2016 146.50p 146.50p 146.00p 146.50p 45130
12/12/2016 146.50p 146.50p 146.25p 146.50p 5592
09/12/2016 147.00p 152.50p 146.00p 146.50p 51664
08/12/2016 148.50p 148.50p 146.00p 147.25p 21934
07/12/2016 147.50p 148.50p 145.00p 148.50p 196574
06/12/2016 148.00p 148.00p 145.00p 146.50p 20946
05/12/2016 150.00p 150.00p 146.00p 148.00p 69626
02/12/2016 152.00p 152.00p 148.00p 150.00p 40944
01/12/2016 151.50p 152.00p 149.00p 152.00p 71988
30/11/2016 153.00p 153.67p 149.67p 151.50p 23294
29/11/2016 154.50p 154.71p 152.00p 153.00p 67989
28/11/2016 154.50p 155.40p 153.26p 154.50p 54141
25/11/2016 155.00p 155.75p 152.50p 154.50p 252559
24/11/2016 155.00p 156.39p 153.55p 155.00p 35622
23/11/2016 155.50p 156.50p 154.01p 155.00p 14657
22/11/2016 155.00p 158.00p 153.63p 155.50p 28839
21/11/2016 152.25p 155.00p 151.76p 154.50p 107039
18/11/2016 152.00p 154.00p 150.50p 152.25p 68134
17/11/2016 151.50p 154.00p 151.05p 152.00p 78420
16/11/2016 149.50p 151.49p 149.01p 150.50p 239852
15/11/2016 149.50p 150.20p 147.50p 149.50p 18414
14/11/2016 149.50p 150.00p 147.00p 149.50p 40780
11/11/2016 150.50p 150.50p 147.00p 149.50p 549655
10/11/2016 150.00p 150.88p 147.00p 150.50p 87533
09/11/2016 148.50p 150.00p 146.00p 150.00p 98882
08/11/2016 151.50p 152.00p 149.01p 151.50p 33867
07/11/2016 147.00p 151.50p 147.00p 151.50p 90784
04/11/2016 149.00p 149.30p 146.80p 147.00p 68629
03/11/2016 149.00p 149.00p 149.00p 149.00p 4545
02/11/2016 151.50p 152.40p 148.00p 149.00p 110387
01/11/2016 150.50p 152.40p 149.00p 151.50p 331479
31/10/2016 146.50p 154.00p 145.25p 150.50p 168013
28/10/2016 145.50p 149.00p 144.50p 146.50p 239333
27/10/2016 144.75p 148.00p 143.10p 145.50p 1393323
26/10/2016 143.50p 146.50p 140.83p 144.75p 649724
25/10/2016 139.00p 145.75p 138.40p 143.50p 573107
24/10/2016 137.25p 139.63p 137.00p 139.00p 1971724
21/10/2016 137.25p 138.50p 136.63p 137.25p 63376
20/10/2016 133.00p 138.06p 133.00p 137.25p 8375186
19/10/2016 130.75p 133.50p 128.00p 133.00p 11939142
18/10/2016 130.25p 131.00p 130.20p 130.75p 35435
17/10/2016 129.50p 132.50p 128.39p 129.75p 1183071
14/10/2016 129.50p 129.50p 128.39p 129.50p 20535
13/10/2016 130.00p 130.00p 128.39p 129.50p 186442
12/10/2016 135.00p 135.00p 129.00p 130.00p 67933
11/10/2016 135.00p 135.00p 133.02p 135.00p 9971
10/10/2016 135.50p 135.50p 133.00p 135.00p 67936
07/10/2016 135.50p 136.00p 133.01p 135.50p 36167
06/10/2016 135.50p 136.00p 133.00p 135.50p 44059
05/10/2016 135.50p 136.15p 130.00p 135.50p 113943
04/10/2016 137.50p 138.00p 133.25p 135.50p 2079832
03/10/2016 139.50p 139.50p 137.00p 137.50p 303172
30/09/2016 140.75p 140.75p 139.50p 139.50p 15343
29/09/2016 141.00p 141.00p 139.50p 140.75p 40272
28/09/2016 144.00p 144.00p 140.00p 141.00p 48806
27/09/2016 144.00p 144.00p 143.00p 144.00p 57798
26/09/2016 144.00p 144.10p 143.00p 144.00p 86863
23/09/2016 144.00p 144.46p 143.50p 144.00p 29430
22/09/2016 144.00p 144.50p 141.50p 144.00p 97926
21/09/2016 144.00p 144.50p 144.00p 144.00p 7446
20/09/2016 144.00p 144.69p 143.26p 144.00p 43216
19/09/2016 144.00p 145.00p 144.00p 144.00p 107550
16/09/2016 144.00p 144.50p 143.22p 144.00p 22800
15/09/2016 144.00p 144.50p 144.00p 144.00p 3655
14/09/2016 144.00p 145.00p 143.00p 144.00p 19261
13/09/2016 144.00p 144.60p 143.00p 144.00p 175367
12/09/2016 144.25p 144.60p 143.00p 144.00p 48344
09/09/2016 142.75p 145.11p 142.75p 144.25p 17417
08/09/2016 143.75p 145.50p 143.75p 144.25p 177343
07/09/2016 143.75p 145.50p 143.10p 143.75p 181057
06/09/2016 143.25p 145.50p 143.00p 143.75p 190006
05/09/2016 142.50p 145.27p 141.10p 143.25p 166925
02/09/2016 137.50p 138.00p 136.00p 138.00p 117072
01/09/2016 137.50p 137.99p 137.50p 137.50p 2527
31/08/2016 137.00p 138.00p 135.10p 137.50p 28771
30/08/2016 137.00p 137.99p 136.00p 137.00p 49945
26/08/2016 137.50p 137.99p 135.00p 137.00p 32021
25/08/2016 137.50p 138.62p 135.50p 137.00p 41978
24/08/2016 138.50p 139.25p 137.00p 137.50p 49425
23/08/2016 137.50p 139.39p 137.38p 138.50p 175065
22/08/2016 137.50p 139.38p 135.63p 137.50p 248514
19/08/2016 137.50p 140.00p 137.00p 137.50p 128439
18/08/2016 137.50p 139.45p 137.50p 137.50p 36004
17/08/2016 139.00p 140.00p 136.50p 137.50p 69027
16/08/2016 129.00p 142.50p 129.00p 139.00p 336459
15/08/2016 127.50p 130.50p 127.24p 128.50p 530213
12/08/2016 127.50p 128.00p 127.13p 127.50p 451791
11/08/2016 127.50p 128.00p 127.13p 127.50p 146367
10/08/2016 127.50p 128.00p 127.00p 127.50p 372093
09/08/2016 127.00p 128.00p 127.00p 127.50p 172040
08/08/2016 127.50p 128.40p 126.00p 127.00p 377766
05/08/2016 128.50p 128.50p 126.00p 127.50p 75991
04/08/2016 128.50p 129.00p 128.00p 128.50p 210714
03/08/2016 125.87p 126.37p 123.75p 126.37p 12254
02/08/2016 128.00p 128.00p 124.00p 125.87p 18039
01/08/2016 127.75p 128.00p 126.00p 128.00p 16545
29/07/2016 128.25p 128.25p 126.44p 127.75p 19798
28/07/2016 128.25p 128.25p 127.00p 128.25p 31889
27/07/2016 128.25p 128.25p 128.00p 128.25p 788
26/07/2016 128.25p 128.25p 128.25p 128.25p 23000
25/07/2016 128.25p 128.25p 127.31p 128.25p 13086
22/07/2016 128.25p 128.25p 128.25p 128.25p 0
21/07/2016 128.25p 130.50p 127.00p 128.25p 42769
20/07/2016 128.25p 129.19p 127.31p 128.25p 8280
19/07/2016 128.25p 128.88p 127.50p 128.25p 322820
18/07/2016 128.25p 129.00p 127.13p 128.25p 19140
15/07/2016 129.50p 131.90p 127.38p 128.25p 31921
14/07/2016 129.50p 132.00p 129.50p 129.50p 6284
13/07/2016 124.50p 131.00p 124.50p 129.50p 26197
12/07/2016 123.50p 125.88p 123.38p 124.50p 17141
11/07/2016 122.50p 124.00p 120.00p 123.50p 35687
08/07/2016 122.50p 122.50p 120.00p 122.50p 93619
07/07/2016 122.50p 123.50p 120.00p 122.25p 116173
06/07/2016 122.50p 122.50p 120.00p 122.50p 35160
05/07/2016 124.50p 124.50p 120.00p 122.50p 12925
04/07/2016 125.50p 125.50p 124.00p 125.00p 473703
01/07/2016 126.00p 127.00p 124.00p 125.50p 112265
30/06/2016 126.50p 126.50p 123.00p 126.00p 35550
29/06/2016 126.50p 126.63p 124.20p 126.50p 46907
28/06/2016 125.50p 126.50p 124.00p 126.50p 86322
27/06/2016 130.50p 130.50p 125.00p 125.50p 42786
24/06/2016 134.00p 134.00p 130.00p 130.50p 35541
23/06/2016 137.75p 137.75p 136.87p 137.75p 18796
22/06/2016 137.75p 137.75p 136.00p 137.75p 14113
21/06/2016 137.75p 137.75p 136.87p 137.75p 1084
20/06/2016 139.00p 139.00p 136.00p 137.75p 29053
17/06/2016 139.00p 139.00p 138.00p 139.00p 31555
16/06/2016 139.00p 139.00p 138.00p 139.00p 16993
15/06/2016 139.50p 140.75p 138.00p 139.00p 90876
14/06/2016 144.50p 144.50p 138.00p 139.50p 80984
13/06/2016 144.00p 147.00p 142.00p 144.50p 297203
10/06/2016 145.00p 147.00p 143.00p 144.00p 97560
09/06/2016 145.00p 147.00p 143.01p 145.00p 14619
08/06/2016 145.00p 147.00p 143.00p 145.00p 11806
07/06/2016 145.00p 147.00p 143.50p 145.00p 49319
06/06/2016 144.00p 146.00p 143.86p 145.00p 14876
03/06/2016 144.00p 145.00p 143.00p 144.00p 64466
02/06/2016 144.00p 144.00p 143.00p 144.00p 7972
01/06/2016 145.00p 145.00p 143.00p 144.00p 71828
31/05/2016 145.00p 145.00p 144.00p 145.00p 88140
27/05/2016 145.00p 145.00p 144.89p 145.00p 39988
26/05/2016 145.00p 145.75p 144.99p 145.00p 12498
25/05/2016 146.75p 147.00p 144.10p 145.00p 141718
24/05/2016 146.75p 147.50p 146.19p 146.75p 10935
23/05/2016 147.00p 147.00p 146.00p 147.00p 19027
20/05/2016 147.00p 147.75p 146.00p 147.00p 16774
19/05/2016 147.00p 147.75p 146.10p 147.00p 30739
18/05/2016 147.50p 147.88p 147.25p 147.50p 11851
17/05/2016 147.50p 147.50p 147.00p 147.50p 24242
16/05/2016 147.50p 147.50p 145.11p 147.50p 26557
13/05/2016 147.50p 147.88p 147.10p 147.50p 1211367
12/05/2016 147.50p 147.88p 147.10p 147.50p 81594
11/05/2016 147.50p 148.00p 147.00p 147.50p 161861
10/05/2016 147.50p 147.88p 147.20p 147.50p 77334
09/05/2016 147.50p 147.88p 147.00p 147.50p 105168
06/05/2016 148.50p 148.87p 146.00p 147.50p 269835
05/05/2016 147.75p 148.75p 146.88p 147.75p 345254
04/05/2016 148.00p 149.20p 146.81p 147.75p 173161
03/05/2016 144.50p 150.00p 144.50p 148.00p 331377
29/04/2016 144.00p 145.60p 144.00p 144.50p 379646
28/04/2016 143.50p 145.33p 143.50p 144.00p 54251
27/04/2016 143.50p 144.63p 142.00p 143.50p 100430
26/04/2016 141.25p 146.46p 141.00p 143.50p 198592
25/04/2016 138.00p 144.00p 137.96p 141.25p 315057
22/04/2016 138.00p 138.00p 137.96p 138.00p 11290
21/04/2016 138.00p 138.00p 136.00p 138.00p 26534
20/04/2016 138.00p 138.00p 138.00p 138.00p 0
19/04/2016 138.00p 139.00p 136.00p 138.00p 26180
18/04/2016 138.00p 139.00p 138.00p 138.00p 5000
15/04/2016 138.00p 138.00p 135.00p 138.00p 39506
14/04/2016 138.00p 139.18p 138.00p 138.00p 34057
13/04/2016 135.00p 136.16p 135.00p 136.00p 37990
12/04/2016 135.00p 135.00p 134.00p 135.00p 0
11/04/2016 135.00p 135.00p 134.00p 135.00p 20124
08/04/2016 134.00p 135.00p 134.00p 135.00p 0
07/04/2016 134.00p 134.00p 133.00p 134.00p 2482
06/04/2016 134.00p 134.00p 131.50p 134.00p 3609
05/04/2016 133.75p 134.00p 132.50p 134.00p 125024
04/04/2016 135.50p 135.50p 129.50p 133.75p 331666
01/04/2016 137.00p 137.00p 133.50p 136.00p 32897
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

*Close Price adjusted for both dividends and splits