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
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
28/09/2023 448.00p 448.00p 445.00p 448.00p 39362
27/09/2023 452.50p 452.50p 445.00p 448.00p 55821
26/09/2023 452.50p 452.80p 450.00p 452.50p 35349
25/09/2023 452.50p 453.91p 449.00p 449.00p 54257
22/09/2023 456.50p 456.50p 450.00p 452.50p 184418
21/09/2023 456.50p 458.00p 454.00p 456.50p 127104
20/09/2023 453.50p 458.91p 453.50p 456.00p 84896
19/09/2023 449.00p 454.48p 448.00p 452.00p 122615
18/09/2023 448.50p 450.00p 447.20p 449.00p 104210
15/09/2023 448.50p 460.00p 447.00p 460.00p 585113
14/09/2023 451.50p 451.50p 447.00p 448.50p 124074
13/09/2023 451.50p 452.85p 450.00p 451.50p 30479
12/09/2023 453.50p 453.50p 450.00p 451.50p 119474
11/09/2023 453.50p 453.50p 452.00p 453.50p 302630
08/09/2023 452.50p 454.00p 452.00p 453.50p 169019
07/09/2023 454.50p 454.50p 453.50p 453.50p 35297
06/09/2023 454.50p 455.00p 454.00p 454.00p 47304
05/09/2023 452.00p 456.00p 450.50p 456.00p 77051
04/09/2023 450.00p 453.00p 448.00p 451.50p 164534
01/09/2023 450.00p 452.00p 448.25p 450.00p 40270
31/08/2023 450.00p 450.80p 448.00p 450.00p 31585
30/08/2023 450.00p 451.00p 448.20p 450.00p 192504
29/08/2023 449.50p 451.80p 447.00p 450.00p 46798
25/08/2023 449.50p 449.50p 447.00p 447.00p 26317
24/08/2023 449.00p 449.00p 447.00p 447.00p 87961
23/08/2023 449.50p 450.75p 447.00p 449.00p 160290
22/08/2023 450.00p 452.00p 447.25p 449.50p 193190
21/08/2023 454.50p 454.50p 448.00p 450.00p 51398
18/08/2023 458.50p 458.50p 450.00p 454.50p 105212
17/08/2023 461.00p 461.00p 456.00p 459.00p 62987
16/08/2023 461.00p 461.13p 460.00p 461.00p 242311
15/08/2023 458.50p 462.00p 458.50p 461.00p 365542
14/08/2023 460.00p 461.52p 458.00p 460.00p 316655
11/08/2023 460.50p 462.50p 458.33p 460.00p 158518
10/08/2023 446.50p 464.20p 446.00p 461.00p 383329
09/08/2023 444.50p 448.00p 444.50p 446.50p 82685
08/08/2023 444.00p 445.00p 443.00p 444.00p 377653
07/08/2023 447.00p 447.00p 443.00p 444.00p 112746
04/08/2023 447.00p 447.00p 443.50p 447.00p 56266
03/08/2023 447.50p 447.50p 445.00p 447.00p 47201
02/08/2023 447.50p 450.00p 445.00p 445.00p 95445
01/08/2023 447.00p 448.00p 444.00p 447.50p 606313
31/07/2023 447.50p 450.00p 443.50p 444.00p 71255
28/07/2023 445.00p 449.70p 444.00p 447.50p 36010
27/07/2023 444.50p 445.50p 442.00p 445.00p 79150
26/07/2023 449.50p 449.50p 436.00p 444.50p 171303
25/07/2023 449.50p 449.50p 447.00p 449.50p 26753
24/07/2023 449.50p 449.50p 447.00p 449.50p 24321
21/07/2023 449.50p 452.00p 445.00p 445.00p 85372
20/07/2023 449.00p 450.38p 447.00p 449.50p 104898
19/07/2023 444.50p 450.75p 444.00p 449.00p 109494
18/07/2023 445.50p 445.50p 443.00p 444.50p 36631
17/07/2023 440.00p 444.53p 438.50p 443.00p 478087
14/07/2023 433.50p 440.00p 433.26p 439.50p 49640
13/07/2023 432.00p 433.00p 431.51p 433.00p 566152
12/07/2023 432.00p 433.00p 431.00p 433.00p 132136
11/07/2023 431.50p 432.39p 431.00p 432.00p 84787
10/07/2023 431.00p 433.00p 429.50p 431.50p 144342
07/07/2023 432.00p 433.00p 427.00p 431.00p 276318
06/07/2023 435.00p 435.00p 430.00p 433.00p 142449
05/07/2023 435.00p 435.25p 434.00p 435.00p 28260
04/07/2023 434.00p 436.00p 430.00p 434.50p 166432
03/07/2023 440.00p 440.00p 432.00p 436.00p 170771
30/06/2023 444.00p 444.00p 438.00p 439.50p 202842
29/06/2023 446.00p 448.00p 443.00p 444.00p 53129
28/06/2023 445.50p 446.75p 444.00p 446.00p 215399
27/06/2023 445.00p 446.25p 443.00p 445.50p 53612
26/06/2023 447.50p 449.25p 445.00p 447.50p 63811
23/06/2023 450.50p 450.50p 443.00p 446.00p 502582
22/06/2023 458.00p 458.00p 447.50p 450.00p 97328
21/06/2023 458.00p 459.56p 456.00p 456.00p 132436
20/06/2023 457.50p 458.00p 455.00p 458.00p 29659
19/06/2023 457.00p 459.75p 453.00p 457.50p 254490
16/06/2023 453.50p 457.23p 450.00p 450.00p 209018
15/06/2023 458.00p 458.00p 451.00p 453.00p 314618
14/06/2023 461.50p 461.50p 455.00p 458.00p 221778
13/06/2023 459.00p 465.00p 456.00p 461.00p 125967
12/06/2023 465.00p 465.30p 456.30p 459.00p 61415
09/06/2023 464.00p 468.00p 463.15p 465.00p 71673
08/06/2023 468.50p 468.50p 461.25p 464.00p 98706
07/06/2023 468.50p 469.00p 467.03p 468.50p 124608
06/06/2023 468.50p 469.00p 467.00p 467.00p 69729
05/06/2023 466.50p 468.94p 466.00p 468.50p 123262
02/06/2023 464.00p 466.50p 463.06p 466.50p 154064
01/06/2023 466.50p 466.50p 463.00p 464.00p 147916
31/05/2023 469.00p 469.00p 465.00p 466.50p 134364
30/05/2023 467.00p 470.00p 465.00p 468.50p 286567
26/05/2023 465.00p 468.00p 463.26p 467.00p 338912
25/05/2023 465.00p 467.00p 460.00p 465.00p 82138
24/05/2023 469.00p 469.00p 463.00p 465.00p 63524
23/05/2023 468.50p 469.00p 467.81p 469.00p 82384
22/05/2023 468.00p 470.00p 467.00p 470.00p 274662
19/05/2023 468.00p 470.00p 466.00p 468.00p 888936
18/05/2023 471.00p 472.00p 465.00p 467.00p 110055
17/05/2023 473.00p 475.80p 466.00p 471.00p 133658
16/05/2023 475.50p 477.00p 470.04p 474.00p 133843
15/05/2023 473.50p 475.50p 471.25p 475.50p 464636
12/05/2023 476.50p 477.00p 471.00p 473.50p 501024
11/05/2023 478.00p 480.00p 475.00p 475.00p 142992
10/05/2023 478.00p 485.00p 475.00p 477.00p 290985
09/05/2023 471.50p 479.16p 471.30p 476.00p 156175
05/05/2023 469.50p 475.00p 468.20p 471.00p 104494
04/05/2023 470.50p 471.25p 467.00p 469.50p 44749
03/05/2023 476.00p 477.90p 470.00p 470.00p 124854
02/05/2023 470.00p 479.10p 469.00p 476.00p 272258
28/04/2023 469.50p 472.00p 467.25p 470.00p 116142
27/04/2023 467.00p 470.00p 466.25p 468.00p 173312

*Close Price adjusted for both dividends and splits