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
01/07/2011 150.00p 150.00p 150.00p 150.00p 2257309
30/06/2011 150.00p 152.00p 150.00p 150.00p 5865
29/06/2011 150.00p 150.45p 150.00p 150.00p 901349
28/06/2011 150.00p 152.00p 150.00p 150.00p 2243
27/06/2011 150.00p 150.00p 150.00p 150.00p 2400
24/06/2011 150.00p 150.00p 150.00p 150.00p 5391
23/06/2011 150.00p 150.00p 150.00p 150.00p 360000
22/06/2011 150.00p 150.00p 150.00p 150.00p 5000
21/06/2011 149.50p 152.00p 149.50p 150.00p 4507
20/06/2011 149.50p 149.50p 149.50p 149.50p 0
17/06/2011 149.50p 150.50p 148.00p 149.50p 0
16/06/2011 150.50p 150.50p 148.00p 149.50p 5000
15/06/2011 150.50p 153.00p 150.00p 150.50p 11646
14/06/2011 150.50p 153.00p 148.06p 150.50p 9597
13/06/2011 150.50p 150.50p 150.50p 150.50p 0
10/06/2011 150.50p 152.00p 150.50p 150.50p 0
09/06/2011 150.50p 152.00p 150.50p 150.50p 0
08/06/2011 150.50p 152.00p 150.50p 150.50p 16623
07/06/2011 150.50p 152.00p 150.50p 150.50p 0
06/06/2011 150.50p 152.00p 150.50p 150.50p 2500
03/06/2011 150.50p 150.50p 148.02p 150.50p 0
02/06/2011 150.50p 150.50p 148.01p 150.50p 3086
01/06/2011 150.50p 152.00p 150.50p 150.50p 17900
31/05/2011 151.50p 152.00p 150.50p 150.50p 50150
27/05/2011 151.50p 151.50p 149.35p 151.50p 502253
26/05/2011 151.50p 152.00p 151.00p 151.50p 0
25/05/2011 151.50p 152.00p 151.00p 151.50p 0
24/05/2011 151.50p 152.00p 151.00p 151.50p 0
23/05/2011 151.50p 152.00p 151.00p 151.50p 84250
20/05/2011 151.00p 151.50p 151.00p 151.50p 0
19/05/2011 150.50p 151.00p 150.50p 151.00p 0
18/05/2011 150.50p 151.00p 150.50p 150.50p 3286
17/05/2011 150.50p 151.00p 150.50p 150.50p 2000
16/05/2011 150.50p 151.00p 150.50p 150.50p 0
13/05/2011 150.50p 151.00p 150.50p 150.50p 1574
12/05/2011 150.50p 151.00p 148.00p 150.50p 142927
11/05/2011 151.00p 151.00p 148.42p 150.50p 2096
10/05/2011 151.00p 152.00p 150.50p 151.00p 0
09/05/2011 151.00p 152.00p 150.50p 151.00p 0
06/05/2011 151.00p 152.00p 151.00p 151.00p 3463
05/05/2011 151.00p 152.00p 151.00p 151.00p 3780
04/05/2011 151.00p 151.00p 148.50p 151.00p 154133
03/05/2011 151.00p 154.53p 148.66p 151.00p 2705
28/04/2011 150.50p 153.82p 150.50p 151.00p 1462
27/04/2011 150.50p 152.00p 149.25p 150.50p 0
26/04/2011 150.50p 152.00p 149.25p 150.50p 0
21/04/2011 150.00p 152.00p 149.25p 150.50p 9662
20/04/2011 150.00p 151.96p 150.00p 150.00p 972
19/04/2011 147.00p 151.00p 147.00p 150.00p 8000
18/04/2011 144.00p 145.00p 144.00p 144.00p 0
15/04/2011 144.00p 145.00p 144.00p 144.00p 6000
14/04/2011 144.00p 146.00p 143.00p 144.00p 0
13/04/2011 144.00p 146.00p 143.00p 144.00p 0
12/04/2011 146.00p 146.00p 143.00p 144.00p 225000
11/04/2011 146.00p 146.00p 143.60p 146.00p 0
08/04/2011 146.00p 146.00p 143.60p 146.00p 0
07/04/2011 146.00p 146.00p 143.60p 146.00p 900
06/04/2011 146.00p 146.00p 143.60p 146.00p 1469
05/04/2011 146.00p 146.00p 143.00p 146.00p 0
04/04/2011 146.00p 146.00p 143.00p 146.00p 15900
01/04/2011 146.00p 146.00p 143.00p 146.00p 58220
31/03/2011 146.00p 146.00p 143.60p 146.00p 0
30/03/2011 146.00p 146.00p 143.60p 146.00p 1000
29/03/2011 146.00p 150.00p 146.00p 146.00p 27000
28/03/2011 146.00p 146.50p 146.00p 146.00p 10000
25/03/2011 144.50p 146.00p 144.50p 146.00p 1424500
24/03/2011 142.50p 145.29p 142.50p 143.50p 726838
23/03/2011 142.50p 143.75p 142.50p 142.50p 0
22/03/2011 142.50p 143.75p 142.50p 142.50p 0
21/03/2011 143.50p 143.75p 142.50p 142.50p 3000
18/03/2011 143.00p 145.50p 143.00p 143.50p 0
17/03/2011 143.50p 145.50p 143.50p 143.50p 0
16/03/2011 145.50p 145.50p 143.50p 143.50p 4602
15/03/2011 147.00p 147.00p 144.00p 145.50p 4275
14/03/2011 148.50p 148.50p 145.00p 147.50p 4000
11/03/2011 149.00p 149.00p 146.00p 148.50p 1904
10/03/2011 149.00p 150.50p 146.00p 149.00p 0
09/03/2011 149.00p 150.50p 146.00p 149.00p 0
08/03/2011 149.00p 150.50p 146.00p 149.00p 10471
07/03/2011 149.00p 150.86p 149.00p 149.00p 3289
04/03/2011 149.00p 149.00p 149.00p 149.00p 0
03/03/2011 149.00p 149.00p 149.00p 149.00p 32000
02/03/2011 149.00p 149.00p 146.00p 149.00p 6460
01/03/2011 151.00p 154.00p 148.00p 149.00p 35987
28/02/2011 150.00p 154.00p 151.00p 151.00p 8250
25/02/2011 150.00p 151.00p 150.00p 150.00p 6911
24/02/2011 147.50p 151.00p 147.50p 149.50p 119000
23/02/2011 147.50p 149.00p 147.50p 147.50p 4600
22/02/2011 147.50p 150.00p 146.00p 147.50p 0
21/02/2011 147.00p 150.00p 146.00p 147.50p 15200
18/02/2011 147.00p 147.00p 147.00p 147.00p 0
17/02/2011 147.00p 151.00p 147.00p 147.00p 0
16/02/2011 148.00p 151.00p 147.00p 147.00p 0
15/02/2011 148.00p 151.00p 148.00p 148.00p 4750
14/02/2011 148.00p 150.00p 148.00p 148.00p 806113
11/02/2011 143.00p 150.30p 143.00p 148.00p 1830604
10/02/2011 142.00p 142.00p 140.50p 140.50p 8320
09/02/2011 138.00p 140.00p 137.00p 140.00p 4000
08/02/2011 143.00p 143.00p 142.50p 142.50p 2776
07/02/2011 141.50p 142.50p 141.50p 142.50p 0
04/02/2011 141.50p 141.50p 141.50p 141.50p 42800
03/02/2011 140.00p 141.50p 140.00p 141.50p 10000
02/02/2011 141.00p 141.50p 140.00p 141.50p 4300
01/02/2011 142.50p 142.50p 138.00p 141.50p 352551
31/01/2011 143.00p 143.00p 140.00p 142.50p 2517
28/01/2011 145.00p 145.00p 143.00p 143.00p 4000
27/01/2011 144.50p 145.00p 144.50p 145.00p 2000
26/01/2011 145.50p 146.00p 143.50p 144.50p 674
25/01/2011 147.50p 147.50p 145.50p 145.50p 0
24/01/2011 149.50p 149.50p 145.00p 147.50p 1576
21/01/2011 145.00p 151.00p 143.00p 149.50p 200191
20/01/2011 145.00p 145.00p 142.00p 144.00p 5000
19/01/2011 150.50p 150.50p 144.00p 145.00p 14962
18/01/2011 154.50p 157.00p 144.50p 150.50p 124372
17/01/2011 154.00p 157.00p 154.00p 154.50p 119434
14/01/2011 145.75p 145.75p 145.00p 145.00p 5700
13/01/2011 145.75p 145.75p 145.00p 145.00p 13895
12/01/2011 144.00p 146.50p 144.00p 145.00p 5737
11/01/2011 146.50p 146.50p 146.00p 146.00p 5750
10/01/2011 145.50p 146.50p 145.50p 146.00p 33663
07/01/2011 145.50p 145.50p 145.50p 145.50p 70000
06/01/2011 145.50p 146.00p 145.50p 145.50p 2030
05/01/2011 145.50p 145.50p 145.50p 145.50p 0
04/01/2011 145.50p 145.50p 145.00p 145.50p 30000
31/12/2010 145.50p 145.50p 145.50p 145.50p 0
30/12/2010 145.50p 149.00p 145.50p 145.50p 10700
29/12/2010 144.50p 146.00p 144.50p 145.50p 5000
24/12/2010 144.50p 144.50p 144.50p 144.50p 0
23/12/2010 147.50p 147.50p 143.50p 144.50p 4000
22/12/2010 141.00p 147.50p 141.00p 147.50p 763834
21/12/2010 135.50p 142.00p 135.50p 141.00p 53750
20/12/2010 135.50p 135.50p 135.50p 135.50p 0
17/12/2010 132.50p 135.50p 132.50p 135.50p 102600
16/12/2010 132.50p 132.50p 130.00p 132.50p 25000
15/12/2010 130.50p 132.50p 128.00p 132.50p 238474
14/12/2010 131.50p 131.50p 130.50p 130.50p 0
13/12/2010 131.50p 131.50p 131.50p 131.50p 0
10/12/2010 131.50p 131.50p 131.50p 131.50p 0
09/12/2010 131.50p 131.50p 131.50p 131.50p 0
08/12/2010 131.50p 131.50p 131.50p 131.50p 0
07/12/2010 131.50p 131.50p 131.00p 131.50p 13574
06/12/2010 130.50p 133.00p 130.00p 131.50p 5424
03/12/2010 130.50p 130.50p 130.50p 130.50p 27000
02/12/2010 130.50p 131.00p 130.50p 130.50p 3750
01/12/2010 130.50p 131.00p 130.50p 130.50p 15000
30/11/2010 131.50p 131.50p 130.00p 130.50p 4532
29/11/2010 130.50p 131.50p 130.50p 131.50p 0
26/11/2010 130.50p 131.00p 130.50p 130.50p 114
25/11/2010 130.50p 132.50p 130.50p 130.50p 151118
24/11/2010 129.00p 129.00p 129.00p 129.00p 0
23/11/2010 129.00p 129.00p 125.00p 129.00p 17146
22/11/2010 129.00p 129.00p 129.00p 129.00p 0
19/11/2010 130.00p 130.00p 128.00p 129.00p 1727
18/11/2010 130.00p 131.00p 128.00p 130.00p 7600
17/11/2010 130.50p 130.50p 130.00p 130.00p 0
16/11/2010 130.50p 131.00p 130.50p 130.50p 5675
15/11/2010 130.50p 130.50p 130.00p 130.50p 100000
12/11/2010 130.50p 130.50p 130.50p 130.50p 0
11/11/2010 130.50p 130.50p 130.00p 130.50p 240000
10/11/2010 130.50p 130.50p 128.00p 130.50p 2079509
09/11/2010 130.00p 131.00p 128.00p 130.50p 148422
08/11/2010 129.00p 132.00p 129.00p 130.00p 2583
05/11/2010 129.00p 129.00p 128.00p 129.00p 105200
04/11/2010 129.00p 130.00p 129.00p 129.00p 245
03/11/2010 129.00p 129.00p 127.00p 129.00p 461
02/11/2010 129.00p 129.00p 127.38p 129.00p 40250
01/11/2010 129.00p 129.00p 127.00p 129.00p 558405
29/10/2010 129.50p 129.50p 127.00p 129.00p 520437
28/10/2010 127.00p 127.00p 126.00p 127.00p 9900
27/10/2010 126.00p 127.50p 126.00p 127.00p 125000
26/10/2010 126.00p 126.00p 126.00p 126.00p 0
25/10/2010 126.00p 126.50p 126.00p 126.00p 8500
22/10/2010 124.50p 126.00p 124.50p 126.00p 15000
21/10/2010 124.50p 126.50p 124.50p 124.50p 1581
20/10/2010 127.00p 127.00p 123.00p 124.50p 11500
19/10/2010 127.00p 127.00p 127.00p 127.00p 0
18/10/2010 126.50p 127.00p 126.50p 127.00p 0
15/10/2010 127.00p 127.00p 127.00p 127.00p 0
14/10/2010 127.00p 127.00p 127.00p 127.00p 0
13/10/2010 127.00p 127.00p 127.00p 127.00p 0
12/10/2010 127.00p 127.00p 127.00p 127.00p 0
11/10/2010 126.00p 127.00p 126.00p 127.00p 0
08/10/2010 125.00p 127.50p 125.00p 126.00p 0
07/10/2010 130.50p 130.50p 126.00p 126.00p 377
06/10/2010 130.00p 130.50p 128.00p 130.50p 15100
05/10/2010 130.00p 130.00p 130.00p 130.00p 0
04/10/2010 130.00p 130.00p 130.00p 130.00p 2600158
01/10/2010 130.00p 130.00p 128.00p 130.00p 293850
30/09/2010 130.00p 130.00p 128.00p 130.00p 815154
29/09/2010 130.00p 130.00p 130.00p 130.00p 324100
28/09/2010 130.00p 130.00p 128.00p 130.00p 3295479
27/09/2010 129.50p 130.00p 129.50p 130.00p 0
24/09/2010 129.50p 130.00p 129.50p 129.50p 15000
23/09/2010 129.50p 129.50p 127.00p 129.50p 19000
22/09/2010 129.50p 130.00p 129.50p 129.50p 2500
21/09/2010 128.00p 130.00p 127.50p 128.50p 1870
20/09/2010 126.50p 130.00p 126.50p 128.00p 269022
17/09/2010 126.50p 128.13p 126.00p 126.50p 641160
16/09/2010 123.50p 127.50p 122.00p 126.50p 1183747
15/09/2010 119.50p 123.50p 119.50p 123.50p 1434053

*Close Price adjusted for both dividends and splits