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
30/01/2013 140.75p 140.75p 140.00p 140.75p 31000
29/01/2013 140.75p 141.00p 140.75p 140.75p 1900
28/01/2013 140.75p 141.50p 140.00p 140.75p 24050
25/01/2013 141.00p 141.00p 140.75p 140.75p 5700
24/01/2013 141.00p 142.00p 139.50p 141.00p 0
23/01/2013 141.25p 142.00p 139.50p 141.00p 56482
22/01/2013 141.25p 141.25p 140.50p 141.25p 2280
21/01/2013 141.25p 141.25p 141.25p 141.25p 1000
18/01/2013 141.25p 141.50p 140.00p 141.25p 87413
17/01/2013 141.25p 141.33p 140.50p 141.25p 0
16/01/2013 141.25p 141.33p 140.50p 141.25p 0
15/01/2013 140.50p 141.33p 140.50p 141.25p 54999
14/01/2013 138.50p 138.50p 136.00p 138.50p 60675
11/01/2013 136.50p 139.33p 135.00p 138.50p 246973
10/01/2013 136.50p 136.50p 135.00p 136.50p 0
09/01/2013 136.50p 136.50p 135.00p 136.50p 675080
08/01/2013 136.50p 136.50p 136.00p 136.50p 830
07/01/2013 136.50p 138.00p 136.50p 136.50p 123600
04/01/2013 136.50p 136.50p 135.00p 136.50p 392
03/01/2013 136.50p 137.00p 135.00p 136.50p 178510
02/01/2013 136.50p 138.00p 136.50p 136.50p 6096
31/12/2012 136.50p 137.00p 136.00p 136.50p 0
28/12/2012 136.00p 137.00p 136.00p 136.50p 60000
27/12/2012 136.50p 136.50p 135.50p 136.00p 22700
24/12/2012 136.50p 137.50p 134.50p 136.50p 0
21/12/2012 135.50p 137.00p 134.50p 135.50p 142200
20/12/2012 135.50p 135.50p 135.50p 135.50p 21000
19/12/2012 135.00p 137.00p 135.00p 135.50p 150000
18/12/2012 134.00p 136.00p 134.00p 135.00p 37300
17/12/2012 134.50p 134.50p 132.00p 134.00p 150900
14/12/2012 134.50p 134.50p 132.00p 134.50p 2353
13/12/2012 134.50p 134.50p 133.00p 134.50p 0
12/12/2012 134.50p 134.50p 133.00p 134.50p 0
11/12/2012 134.50p 134.50p 133.00p 134.50p 0
10/12/2012 134.50p 134.50p 133.00p 134.50p 6660
07/12/2012 134.50p 137.00p 134.50p 134.50p 17900
06/12/2012 134.50p 135.00p 133.00p 134.50p 0
05/12/2012 135.00p 135.00p 133.00p 134.50p 5000
04/12/2012 135.50p 135.50p 134.00p 135.00p 8773
03/12/2012 135.50p 135.50p 134.50p 135.50p 5000
30/11/2012 135.50p 137.00p 135.50p 135.50p 73246
29/11/2012 134.25p 136.25p 133.00p 135.50p 66938
28/11/2012 134.25p 134.88p 134.25p 134.25p 0
27/11/2012 134.25p 134.88p 134.25p 134.25p 97108
26/11/2012 134.25p 134.25p 133.00p 134.25p 0
23/11/2012 134.25p 134.25p 133.00p 134.25p 0
22/11/2012 134.25p 134.25p 133.00p 134.25p 0
21/11/2012 134.25p 134.25p 133.00p 134.25p 7403
20/11/2012 135.75p 136.50p 133.25p 134.25p 43461
19/11/2012 135.75p 135.75p 135.75p 135.75p 6000
16/11/2012 136.00p 136.00p 135.00p 135.75p 18500
15/11/2012 136.00p 136.00p 135.30p 136.00p 2500
14/11/2012 136.00p 136.00p 136.00p 136.00p 33100
13/11/2012 136.00p 137.00p 136.00p 136.00p 3382619
12/11/2012 136.00p 137.00p 136.00p 136.00p 62882
09/11/2012 136.00p 136.00p 135.50p 136.00p 0
08/11/2012 136.00p 136.00p 135.50p 136.00p 2223
07/11/2012 136.00p 137.00p 136.00p 136.00p 0
06/11/2012 136.00p 137.00p 136.00p 136.00p 0
05/11/2012 136.00p 137.00p 136.00p 136.00p 2200
02/11/2012 136.00p 137.00p 136.00p 136.00p 3268
01/11/2012 135.50p 136.00p 135.50p 136.00p 10000
31/10/2012 135.50p 137.00p 135.20p 135.50p 3648
30/10/2012 135.50p 135.50p 135.20p 135.50p 402
29/10/2012 135.50p 137.00p 135.00p 135.50p 82446
26/10/2012 135.50p 135.50p 134.00p 135.50p 0
25/10/2012 135.50p 135.50p 134.00p 135.50p 0
24/10/2012 135.50p 135.50p 134.00p 135.50p 0
23/10/2012 135.50p 135.50p 134.00p 135.50p 35746
22/10/2012 135.50p 135.50p 135.50p 135.50p 4800
19/10/2012 134.00p 136.00p 134.00p 135.50p 191700
18/10/2012 134.00p 135.00p 134.00p 134.00p 10392
17/10/2012 132.00p 134.00p 132.00p 134.00p 380461
16/10/2012 132.00p 132.00p 130.70p 132.00p 2500
15/10/2012 132.00p 133.00p 127.00p 132.00p 201489
12/10/2012 132.00p 132.00p 130.00p 132.00p 1201574
11/10/2012 132.00p 132.00p 130.00p 132.00p 467
10/10/2012 132.00p 133.00p 131.38p 132.00p 3850
09/10/2012 132.00p 132.00p 130.00p 132.00p 1000000
08/10/2012 132.00p 132.00p 130.00p 132.00p 503234
05/10/2012 132.00p 133.00p 129.00p 132.00p 0
04/10/2012 132.00p 133.00p 129.00p 132.00p 0
03/10/2012 129.00p 133.00p 129.00p 132.00p 85546
02/10/2012 129.00p 129.00p 128.00p 129.00p 0
01/10/2012 129.00p 129.00p 128.00p 129.00p 290000
28/09/2012 129.00p 129.00p 128.00p 129.00p 2647
27/09/2012 129.00p 129.00p 128.00p 129.00p 0
26/09/2012 129.00p 129.00p 128.00p 129.00p 6050
25/09/2012 129.00p 129.00p 128.00p 129.00p 0
24/09/2012 129.00p 129.00p 128.00p 129.00p 3300
21/09/2012 129.00p 129.00p 128.00p 129.00p 1500
20/09/2012 129.00p 130.00p 128.00p 129.00p 0
19/09/2012 129.00p 130.00p 128.00p 129.00p 16610
18/09/2012 129.00p 129.00p 128.00p 129.00p 954
17/09/2012 129.50p 131.00p 128.00p 129.00p 22300
14/09/2012 129.50p 130.00p 128.00p 129.50p 0
13/09/2012 128.50p 130.00p 128.00p 129.50p 0
12/09/2012 128.50p 130.00p 128.00p 128.50p 0
11/09/2012 128.00p 130.00p 128.00p 128.50p 33000
10/09/2012 126.00p 128.00p 126.00p 128.00p 1550
07/09/2012 120.00p 128.00p 120.00p 126.00p 118250
06/09/2012 120.00p 120.00p 118.00p 120.00p 887700
05/09/2012 122.75p 122.75p 120.00p 120.00p 5200
04/09/2012 124.00p 124.50p 120.00p 122.75p 27140
03/09/2012 124.00p 124.50p 124.00p 124.00p 1050
31/08/2012 124.00p 124.50p 124.00p 124.00p 21000
30/08/2012 124.00p 124.00p 122.00p 124.00p 0
29/08/2012 124.00p 124.00p 122.00p 124.00p 598
28/08/2012 124.00p 125.63p 123.25p 124.00p 0
24/08/2012 124.50p 125.63p 123.25p 124.00p 0
23/08/2012 124.50p 125.63p 123.25p 124.50p 0
22/08/2012 125.13p 125.63p 123.25p 124.50p 0
21/08/2012 125.63p 125.63p 123.25p 125.13p 37356
20/08/2012 126.25p 126.25p 123.50p 125.63p 3000
17/08/2012 126.25p 126.25p 123.50p 126.25p 1449
16/08/2012 126.37p 127.00p 125.20p 126.25p 0
15/08/2012 127.00p 127.00p 125.20p 126.37p 8900
14/08/2012 127.00p 127.00p 125.25p 127.00p 69812
13/08/2012 127.00p 127.75p 125.00p 127.00p 0
10/08/2012 127.00p 127.75p 125.00p 127.00p 0
09/08/2012 127.75p 127.75p 125.00p 127.00p 30000
08/08/2012 127.75p 130.00p 127.75p 127.75p 0
07/08/2012 128.25p 130.00p 127.75p 127.75p 115
06/08/2012 128.25p 128.25p 128.25p 128.25p 17400
03/08/2012 128.25p 128.25p 127.75p 128.25p 2200
02/08/2012 128.25p 128.25p 126.63p 128.25p 0
01/08/2012 128.25p 128.25p 126.63p 128.25p 1388
31/07/2012 128.25p 128.25p 126.63p 128.25p 0
30/07/2012 128.25p 128.25p 126.63p 128.25p 0
27/07/2012 128.25p 128.25p 126.63p 128.25p 0
26/07/2012 128.25p 128.25p 126.63p 128.25p 0
25/07/2012 128.25p 128.25p 126.63p 128.25p 498
24/07/2012 128.25p 128.25p 126.63p 128.25p 0
23/07/2012 127.75p 128.25p 126.63p 128.25p 6000
20/07/2012 127.75p 130.50p 127.75p 127.75p 0
19/07/2012 127.75p 130.50p 127.75p 127.75p 0
18/07/2012 127.75p 130.50p 127.75p 127.75p 1300
17/07/2012 127.75p 130.50p 127.75p 127.75p 3400
16/07/2012 127.75p 130.50p 125.00p 127.75p 0
13/07/2012 127.75p 130.50p 125.00p 127.75p 0
12/07/2012 127.75p 130.50p 125.00p 127.75p 10998
11/07/2012 127.75p 130.50p 125.00p 127.75p 166419
10/07/2012 127.50p 127.75p 126.25p 127.75p 0
09/07/2012 127.50p 127.50p 126.25p 127.50p 3000
06/07/2012 127.50p 130.00p 127.50p 127.50p 1545000
05/07/2012 123.00p 128.00p 123.00p 127.00p 1440070
04/07/2012 118.00p 124.00p 118.00p 123.00p 214124
03/07/2012 114.00p 118.21p 114.00p 118.00p 519923
02/07/2012 114.00p 114.50p 113.50p 113.75p 667856
29/06/2012 114.50p 114.70p 113.00p 114.00p 48231
28/06/2012 114.50p 114.50p 114.00p 114.50p 15000
27/06/2012 114.50p 114.75p 114.50p 114.50p 6450
26/06/2012 115.50p 116.00p 114.50p 114.50p 9000
25/06/2012 117.00p 117.00p 114.50p 114.50p 3000
22/06/2012 122.00p 122.00p 116.00p 117.00p 647157
21/06/2012 123.50p 124.25p 120.00p 122.00p 0
20/06/2012 123.50p 124.25p 120.00p 123.50p 0
19/06/2012 124.25p 124.25p 120.00p 123.50p 193193
18/06/2012 126.50p 126.50p 123.81p 124.25p 67491
15/06/2012 126.50p 126.50p 126.50p 126.50p 0
14/06/2012 126.50p 126.50p 126.50p 126.50p 0
13/06/2012 126.50p 126.50p 126.50p 126.50p 82500
12/06/2012 126.50p 126.50p 126.50p 126.50p 6300
11/06/2012 126.50p 127.43p 126.50p 126.50p 1553
08/06/2012 126.50p 126.50p 126.50p 126.50p 26000
07/06/2012 126.50p 129.00p 125.00p 126.50p 0
06/06/2012 129.00p 129.00p 125.00p 126.50p 13356
01/06/2012 129.00p 129.00p 129.00p 129.00p 0
31/05/2012 129.00p 129.00p 129.00p 129.00p 3700
30/05/2012 129.00p 129.00p 129.00p 129.00p 7800
29/05/2012 129.00p 129.62p 129.00p 129.00p 0
28/05/2012 129.00p 129.62p 129.00p 129.00p 3828
25/05/2012 129.00p 129.62p 129.00p 129.00p 1002
24/05/2012 129.00p 129.00p 128.00p 129.00p 116680
23/05/2012 129.00p 129.00p 129.00p 129.00p 12060
22/05/2012 129.00p 129.00p 129.00p 129.00p 17031
21/05/2012 130.00p 130.00p 127.00p 129.00p 9309
18/05/2012 131.50p 131.50p 127.00p 130.00p 11802
17/05/2012 132.50p 132.50p 128.00p 132.25p 39500
16/05/2012 133.50p 133.50p 130.00p 132.50p 1262
15/05/2012 135.50p 135.50p 131.00p 133.75p 2000
14/05/2012 136.00p 136.00p 135.00p 135.50p 1150
11/05/2012 136.00p 136.25p 136.00p 136.00p 0
10/05/2012 136.25p 136.25p 136.00p 136.00p 11275
09/05/2012 136.25p 136.25p 136.00p 136.25p 0
08/05/2012 136.25p 136.25p 136.00p 136.25p 4500
04/05/2012 136.25p 136.25p 136.00p 136.25p 0
03/05/2012 136.25p 136.25p 136.00p 136.25p 213
02/05/2012 136.25p 138.00p 135.50p 136.25p 0
01/05/2012 136.50p 138.00p 135.50p 136.25p 0
30/04/2012 136.50p 138.00p 135.50p 136.50p 0
27/04/2012 135.50p 138.00p 135.50p 136.50p 39200
26/04/2012 134.75p 135.83p 133.00p 135.50p 3275700
25/04/2012 134.75p 134.75p 134.75p 134.75p 572700
24/04/2012 134.75p 134.75p 134.75p 134.75p 423168
23/04/2012 134.75p 135.83p 134.75p 134.75p 2100
20/04/2012 134.25p 135.00p 134.25p 134.75p 63990
19/04/2012 134.75p 134.75p 133.00p 134.25p 2500
18/04/2012 134.75p 135.50p 132.50p 134.75p 0
17/04/2012 135.50p 135.50p 132.50p 134.75p 26014

*Close Price adjusted for both dividends and splits