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
15/07/2024 511.00p 512.00p 508.00p 511.00p 1159491
12/07/2024 510.00p 511.00p 508.22p 511.00p 14233
11/07/2024 511.00p 511.00p 508.00p 510.00p 42957
10/07/2024 511.00p 514.00p 508.20p 511.00p 58120
09/07/2024 510.00p 512.00p 508.16p 511.00p 33152
08/07/2024 510.00p 518.00p 508.20p 518.00p 42743
05/07/2024 510.00p 512.00p 509.00p 512.00p 44357
04/07/2024 510.00p 511.00p 508.00p 510.00p 20719
03/07/2024 508.00p 510.00p 506.00p 510.00p 53397
02/07/2024 509.00p 509.00p 506.00p 508.00p 90786
01/07/2024 509.00p 509.50p 506.00p 509.00p 101258
28/06/2024 503.00p 512.00p 502.00p 512.00p 275190
27/06/2024 501.00p 504.00p 498.00p 501.00p 73095
26/06/2024 503.00p 504.00p 496.50p 501.00p 92356
25/06/2024 503.00p 504.00p 502.00p 503.00p 324439
24/06/2024 493.00p 508.00p 493.00p 503.00p 164238
21/06/2024 493.00p 494.00p 492.00p 492.00p 154247
20/06/2024 493.50p 493.50p 492.00p 493.00p 68159
19/06/2024 493.50p 494.40p 492.27p 493.50p 110580
18/06/2024 493.50p 495.00p 492.00p 493.50p 242403
17/06/2024 492.50p 495.00p 491.00p 492.00p 89890
14/06/2024 492.50p 493.00p 490.00p 492.00p 104633
13/06/2024 491.50p 492.50p 490.00p 492.00p 1685886
12/06/2024 492.50p 492.50p 490.00p 491.50p 3030215
11/06/2024 492.50p 493.00p 490.00p 491.00p 194224
10/06/2024 493.50p 495.00p 490.00p 490.00p 57744
07/06/2024 492.00p 494.00p 490.00p 490.00p 111381
06/06/2024 494.50p 494.50p 490.00p 492.00p 94607
05/06/2024 496.50p 500.00p 469.00p 494.00p 107773
04/06/2024 495.00p 496.50p 492.00p 493.00p 157011
03/06/2024 496.00p 500.00p 493.00p 495.00p 167897
31/05/2024 493.00p 497.00p 491.00p 495.50p 48822
30/05/2024 489.50p 495.00p 489.20p 495.00p 284661
29/05/2024 489.00p 495.00p 487.00p 495.00p 340512
28/05/2024 488.50p 490.60p 486.28p 488.00p 160298
24/05/2024 488.00p 489.00p 486.00p 488.00p 87247
23/05/2024 487.50p 487.50p 485.00p 486.00p 115274
22/05/2024 488.00p 488.00p 485.00p 487.00p 80514
21/05/2024 484.50p 492.00p 484.50p 488.00p 132790
20/05/2024 477.00p 486.00p 476.00p 484.50p 395221
17/05/2024 474.00p 480.00p 472.00p 477.00p 321422
16/05/2024 472.50p 473.04p 470.50p 473.00p 1673834
15/05/2024 474.00p 474.00p 470.00p 472.50p 35587
14/05/2024 474.00p 474.00p 472.00p 473.00p 159176
13/05/2024 475.50p 477.50p 470.00p 474.00p 183521
10/05/2024 475.50p 476.00p 473.85p 475.00p 371680
09/05/2024 475.50p 478.00p 473.60p 475.50p 413837
08/05/2024 475.50p 476.25p 473.25p 475.50p 295454
07/05/2024 475.50p 477.50p 473.51p 475.00p 411235
03/05/2024 475.50p 475.50p 472.00p 475.50p 43941
02/05/2024 474.00p 475.56p 472.00p 474.50p 187445
01/05/2024 470.00p 475.90p 470.00p 473.50p 218543
30/04/2024 472.00p 474.00p 468.57p 469.00p 111795
29/04/2024 476.50p 495.00p 471.25p 474.00p 219086
26/04/2024 476.00p 477.89p 472.05p 476.50p 88551
25/04/2024 475.50p 478.50p 470.50p 476.00p 94203
24/04/2024 478.00p 485.00p 474.00p 474.00p 212130
23/04/2024 469.50p 480.00p 468.25p 478.00p 135502
22/04/2024 468.00p 471.95p 467.50p 469.50p 60661
19/04/2024 471.50p 471.50p 466.00p 468.00p 127257
18/04/2024 472.00p 473.00p 471.00p 471.50p 67000
17/04/2024 472.00p 472.50p 471.00p 472.00p 148748
16/04/2024 477.00p 477.00p 470.25p 472.00p 137650
15/04/2024 478.00p 478.00p 476.00p 476.00p 148125
12/04/2024 478.00p 478.00p 476.00p 478.00p 74577
11/04/2024 478.00p 479.50p 474.00p 476.00p 98314
10/04/2024 480.00p 482.15p 476.00p 476.00p 172509
09/04/2024 482.00p 483.00p 478.00p 480.00p 214520
08/04/2024 474.50p 482.50p 472.70p 482.00p 184642
05/04/2024 474.50p 475.00p 472.00p 473.00p 767425
04/04/2024 470.00p 475.00p 469.10p 474.50p 285648
03/04/2024 470.00p 471.00p 466.90p 470.00p 105943
02/04/2024 467.00p 490.00p 466.75p 471.00p 221365
28/03/2024 454.50p 470.00p 453.38p 470.00p 160864
27/03/2024 451.00p 460.00p 448.50p 460.00p 1181155
26/03/2024 448.50p 450.00p 447.00p 448.50p 137891
25/03/2024 448.50p 450.00p 447.04p 448.50p 1347749
22/03/2024 448.50p 450.00p 447.00p 450.00p 222525
21/03/2024 449.00p 449.50p 447.00p 448.50p 283163
20/03/2024 459.00p 459.00p 454.00p 449.00p 67135
19/03/2024 459.00p 459.01p 440.00p 454.00p 605422
18/03/2024 460.00p 463.00p 457.00p 458.00p 82863
15/03/2024 466.00p 466.00p 457.00p 457.00p 293432
14/03/2024 466.50p 469.00p 463.00p 466.00p 219097
13/03/2024 466.50p 466.50p 463.00p 466.00p 130994
12/03/2024 466.50p 469.00p 463.01p 466.50p 112920
11/03/2024 466.50p 467.50p 463.00p 466.50p 124616
08/03/2024 464.00p 472.00p 464.00p 466.50p 123462
07/03/2024 459.50p 465.00p 459.50p 462.50p 1502411
06/03/2024 457.50p 460.00p 456.43p 458.50p 82915
05/03/2024 459.50p 459.50p 455.00p 457.50p 181208
04/03/2024 467.50p 467.50p 457.00p 459.50p 90322
01/03/2024 468.50p 468.50p 465.00p 467.50p 93902
29/02/2024 471.50p 471.50p 467.15p 468.50p 37347
28/02/2024 472.50p 472.50p 469.00p 471.00p 53634
27/02/2024 476.00p 476.00p 467.00p 470.50p 122065
26/02/2024 479.00p 481.50p 472.00p 480.00p 68270
23/02/2024 481.50p 481.50p 472.00p 476.00p 92524
22/02/2024 480.50p 482.50p 476.00p 481.50p 476198
21/02/2024 473.00p 484.01p 473.00p 480.00p 138105
20/02/2024 472.00p 476.00p 470.60p 473.00p 79872
19/02/2024 468.50p 473.70p 466.00p 472.00p 33434
16/02/2024 469.50p 472.44p 468.00p 468.50p 67302
15/02/2024 459.00p 474.00p 455.00p 469.50p 286292
14/02/2024 459.00p 459.00p 455.00p 459.00p 64939
13/02/2024 456.00p 465.00p 455.00p 459.00p 77251
12/02/2024 442.00p 457.00p 440.40p 457.00p 268360
09/02/2024 438.50p 443.30p 435.00p 442.00p 311150
08/02/2024 442.50p 442.50p 433.10p 437.50p 297465
07/02/2024 441.50p 443.00p 438.00p 441.00p 85586
06/02/2024 446.50p 448.18p 438.00p 441.50p 94710
05/02/2024 447.00p 448.00p 441.00p 446.50p 200398
02/02/2024 448.00p 449.00p 435.60p 445.00p 541005
01/02/2024 459.00p 459.00p 445.80p 448.00p 424691
31/01/2024 458.50p 462.00p 454.00p 459.00p 193218
30/01/2024 467.50p 468.00p 455.00p 458.50p 215080
29/01/2024 469.00p 471.44p 461.00p 465.00p 196778
26/01/2024 476.50p 479.00p 465.00p 465.00p 139306
25/01/2024 483.50p 484.00p 474.31p 479.00p 246384
24/01/2024 487.50p 488.00p 480.00p 483.50p 122690
23/01/2024 490.00p 490.00p 482.00p 482.00p 113442
22/01/2024 489.00p 490.00p 488.00p 488.00p 196061
19/01/2024 488.50p 490.00p 486.41p 489.00p 345677
18/01/2024 487.50p 489.00p 484.70p 485.00p 235180
17/01/2024 490.50p 493.00p 484.70p 486.00p 27994
16/01/2024 490.50p 500.00p 488.00p 488.00p 125427
15/01/2024 493.50p 520.00p 488.60p 490.50p 52417
12/01/2024 495.50p 495.50p 491.00p 491.00p 99148
11/01/2024 488.50p 502.00p 488.50p 498.00p 147839
10/01/2024 486.00p 490.00p 486.00p 488.50p 110936
09/01/2024 483.50p 499.00p 482.00p 482.00p 181367
08/01/2024 481.50p 490.00p 480.01p 483.50p 47365
05/01/2024 484.00p 488.00p 480.00p 480.00p 33562
04/01/2024 485.00p 488.00p 478.50p 480.00p 75044
03/01/2024 489.50p 494.00p 480.26p 489.00p 245016
02/01/2024 495.00p 495.36p 486.00p 490.00p 81766
29/12/2023 495.50p 497.00p 493.00p 494.00p 39262
28/12/2023 495.00p 497.00p 493.00p 495.50p 76089
27/12/2023 492.00p 496.71p 491.25p 495.50p 56544
22/12/2023 492.50p 494.74p 491.25p 492.50p 16747
21/12/2023 491.50p 495.00p 490.25p 492.50p 63468
20/12/2023 481.50p 495.00p 481.50p 494.00p 180132
19/12/2023 480.50p 483.50p 480.50p 481.50p 179445
18/12/2023 479.50p 482.15p 478.60p 480.50p 48392
15/12/2023 477.50p 485.00p 475.05p 485.00p 153356
14/12/2023 473.50p 480.00p 473.00p 475.00p 168603
13/12/2023 477.50p 477.50p 468.00p 474.00p 109864
12/12/2023 476.50p 480.00p 475.00p 480.00p 150580
11/12/2023 475.50p 479.00p 474.00p 476.00p 88142
08/12/2023 464.00p 479.00p 464.00p 475.50p 176704
07/12/2023 460.00p 468.00p 458.50p 468.00p 197611
06/12/2023 457.50p 462.57p 457.50p 462.00p 170516
05/12/2023 451.50p 460.00p 451.50p 459.00p 64872
04/12/2023 449.00p 458.00p 449.00p 458.00p 162814
01/12/2023 448.50p 450.00p 448.00p 450.00p 220178
30/11/2023 448.50p 450.00p 447.00p 448.50p 57501
29/11/2023 448.50p 450.00p 447.50p 450.00p 36731
28/11/2023 448.50p 450.00p 447.15p 450.00p 10545
27/11/2023 448.50p 450.00p 447.00p 450.00p 348405
24/11/2023 444.50p 451.00p 443.00p 451.00p 405149
23/11/2023 445.00p 447.00p 441.00p 444.50p 200193
22/11/2023 446.00p 446.14p 442.00p 445.00p 140750
21/11/2023 446.00p 446.00p 442.00p 446.00p 165993
20/11/2023 444.00p 446.00p 442.00p 442.00p 37361
17/11/2023 446.00p 447.04p 442.00p 444.00p 763397
16/11/2023 446.00p 450.00p 442.41p 446.00p 535352
15/11/2023 435.50p 451.00p 435.50p 450.00p 73937
14/11/2023 436.50p 440.00p 430.00p 434.00p 129090
13/11/2023 436.50p 436.50p 433.00p 433.00p 33552
10/11/2023 439.50p 439.50p 432.00p 436.50p 23959
09/11/2023 433.50p 439.50p 432.00p 439.50p 207177
08/11/2023 436.00p 436.00p 432.00p 435.00p 115858
07/11/2023 440.50p 442.35p 432.00p 433.00p 133924
06/11/2023 437.50p 444.00p 437.50p 440.50p 387877
03/11/2023 429.00p 439.00p 429.00p 437.50p 478613
02/11/2023 420.00p 430.00p 418.00p 428.00p 155174
01/11/2023 420.00p 420.00p 418.00p 420.00p 130342
31/10/2023 420.00p 420.00p 418.00p 420.00p 275088
30/10/2023 420.50p 420.80p 418.00p 420.00p 119888
27/10/2023 421.50p 422.00p 419.03p 419.50p 126541
26/10/2023 422.00p 423.00p 418.00p 418.00p 91787
25/10/2023 424.00p 427.97p 412.00p 412.00p 220482
24/10/2023 424.00p 424.00p 422.00p 422.00p 29439
23/10/2023 424.00p 424.32p 423.00p 424.00p 25604
20/10/2023 423.50p 424.00p 420.00p 424.00p 135990
19/10/2023 423.00p 423.47p 421.44p 423.00p 9404
18/10/2023 419.50p 423.00p 417.33p 423.00p 152713
17/10/2023 419.50p 420.88p 418.00p 419.50p 194177
16/10/2023 429.00p 429.00p 417.11p 421.00p 1376727
13/10/2023 422.50p 429.00p 422.00p 429.00p 116633
12/10/2023 422.50p 423.00p 422.00p 422.50p 72960
11/10/2023 422.00p 423.20p 420.00p 422.50p 163329
10/10/2023 431.50p 431.50p 420.00p 423.00p 172607
09/10/2023 433.00p 435.92p 426.00p 430.00p 103765
06/10/2023 428.50p 434.50p 427.00p 432.00p 178477
05/10/2023 435.00p 435.00p 392.00p 392.00p 109547
04/10/2023 442.00p 442.00p 432.00p 435.00p 136531
03/10/2023 446.00p 446.00p 441.00p 442.00p 43620
02/10/2023 448.00p 448.00p 441.01p 446.00p 61804
29/09/2023 448.00p 448.00p 444.00p 448.00p 79498

*Close Price adjusted for both dividends and splits