Oakley Capital Investments Ltd. (DI) (OCI) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
14/09/2010 114.00p 114.00p 112.50p 114.00p 4000
13/09/2010 114.00p 114.00p 114.00p 114.00p 0
10/09/2010 114.00p 114.00p 114.00p 114.00p 0
09/09/2010 114.00p 114.00p 114.00p 114.00p 150000
08/09/2010 114.00p 114.25p 114.00p 114.00p 3031
07/09/2010 114.00p 115.00p 114.00p 114.00p 3900
06/09/2010 113.50p 117.00p 113.50p 114.00p 41108
03/09/2010 113.50p 117.00p 113.50p 113.50p 2088
02/09/2010 113.50p 115.00p 113.50p 113.50p 14261
01/09/2010 113.50p 118.00p 113.00p 113.50p 37353
31/08/2010 112.50p 115.00p 112.50p 113.50p 4457
27/08/2010 111.00p 112.50p 111.00p 112.50p 8000
26/08/2010 110.00p 113.00p 110.00p 111.00p 1727
25/08/2010 110.00p 113.00p 110.00p 110.00p 5450
24/08/2010 111.00p 111.00p 110.00p 110.00p 5350
23/08/2010 111.00p 115.00p 110.75p 111.00p 5665
20/08/2010 110.00p 113.00p 110.00p 111.00p 13394
19/08/2010 109.50p 111.00p 109.50p 110.00p 5600
18/08/2010 109.50p 109.50p 109.50p 109.50p 0
17/08/2010 109.50p 109.50p 109.00p 109.50p 10000
16/08/2010 107.00p 107.00p 106.50p 107.00p 2000
13/08/2010 107.00p 107.00p 105.00p 107.00p 1480300
12/08/2010 110.00p 110.00p 106.50p 107.00p 26500
11/08/2010 114.00p 114.00p 110.00p 110.00p 18000
10/08/2010 114.00p 114.00p 113.50p 114.00p 10000
09/08/2010 114.00p 114.00p 114.00p 114.00p 0
06/08/2010 114.00p 114.00p 114.00p 114.00p 0
05/08/2010 114.00p 114.00p 114.00p 114.00p 0
04/08/2010 114.00p 114.00p 114.00p 114.00p 0
03/08/2010 114.00p 114.00p 113.00p 114.00p 185500
02/08/2010 114.00p 114.00p 114.00p 114.00p 0
30/07/2010 114.00p 114.00p 114.00p 114.00p 0
29/07/2010 114.00p 114.00p 114.00p 114.00p 6750
28/07/2010 114.00p 114.00p 114.00p 114.00p 0
27/07/2010 114.00p 114.87p 114.00p 114.00p 508
26/07/2010 113.25p 114.00p 113.25p 114.00p 26875
23/07/2010 113.25p 113.50p 113.25p 113.25p 27200
22/07/2010 113.25p 113.25p 113.25p 113.25p 0
21/07/2010 113.25p 113.50p 113.25p 113.25p 20000
20/07/2010 113.25p 113.25p 113.25p 113.25p 0
19/07/2010 113.25p 113.25p 113.25p 113.25p 15400
16/07/2010 113.25p 113.25p 113.25p 113.25p 0
15/07/2010 114.50p 114.50p 113.00p 113.25p 233700
14/07/2010 115.50p 115.50p 114.00p 115.00p 24000
13/07/2010 116.50p 116.50p 114.00p 115.50p 1595
12/07/2010 116.50p 116.50p 116.50p 116.50p 0
09/07/2010 116.50p 116.50p 116.50p 116.50p 0
08/07/2010 115.50p 118.45p 115.50p 116.50p 488131
07/07/2010 114.00p 115.50p 114.00p 115.50p 10000
06/07/2010 113.50p 114.00p 113.00p 114.00p 8561407
05/07/2010 112.50p 112.50p 112.50p 112.50p 0
02/07/2010 112.50p 112.50p 112.50p 112.50p 0
01/07/2010 112.00p 112.50p 112.00p 112.50p 0
30/06/2010 112.00p 112.50p 112.00p 112.00p 0
29/06/2010 112.00p 112.00p 110.00p 112.00p 69
28/06/2010 112.00p 112.00p 112.00p 112.00p 0
25/06/2010 112.00p 112.00p 110.00p 112.00p 1250
24/06/2010 112.00p 112.00p 112.00p 112.00p 0
23/06/2010 112.00p 112.00p 112.00p 112.00p 0
22/06/2010 112.00p 112.00p 112.00p 112.00p 0
21/06/2010 112.00p 113.00p 110.00p 112.00p 24000
18/06/2010 112.00p 112.00p 112.00p 112.00p 0
17/06/2010 112.00p 112.00p 112.00p 112.00p 0
16/06/2010 112.00p 112.00p 110.00p 112.00p 143
15/06/2010 112.00p 112.00p 112.00p 112.00p 0
14/06/2010 112.00p 112.00p 110.00p 112.00p 10000
11/06/2010 112.00p 112.00p 112.00p 112.00p 0
10/06/2010 112.00p 112.00p 112.00p 112.00p 27000
09/06/2010 112.00p 112.00p 112.00p 112.00p 0
08/06/2010 112.00p 112.00p 112.00p 112.00p 0
07/06/2010 112.00p 112.00p 112.00p 112.00p 0
04/06/2010 112.00p 112.00p 110.00p 112.00p 550
03/06/2010 112.00p 112.00p 110.00p 112.00p 4600
02/06/2010 112.00p 112.00p 112.00p 112.00p 0
01/06/2010 112.00p 112.00p 112.00p 112.00p 0
28/05/2010 112.00p 112.00p 112.00p 112.00p 0
27/05/2010 112.00p 112.00p 112.00p 112.00p 2000
26/05/2010 112.00p 112.00p 110.00p 112.00p 4600
25/05/2010 112.00p 112.00p 112.00p 112.00p 0
24/05/2010 112.00p 112.00p 112.00p 112.00p 0
21/05/2010 112.00p 112.00p 112.00p 112.00p 0
20/05/2010 112.00p 112.00p 112.00p 112.00p 0
19/05/2010 112.00p 112.00p 110.00p 112.00p 12000
18/05/2010 112.00p 112.00p 112.00p 112.00p 1000
17/05/2010 112.00p 112.00p 110.00p 112.00p 1160
14/05/2010 110.50p 112.00p 110.50p 112.00p 6500
13/05/2010 110.00p 110.50p 108.00p 110.50p 5177487
12/05/2010 110.00p 111.70p 110.00p 110.00p 6379
11/05/2010 110.00p 111.13p 110.00p 110.00p 7250
10/05/2010 109.00p 110.00p 108.25p 110.00p 44661
07/05/2010 109.00p 110.00p 108.25p 109.00p 7759
06/05/2010 109.00p 110.00p 109.00p 109.00p 315000

*Close Price adjusted for both dividends and splits