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
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
26/04/2023 465.00p 471.90p 463.50p 469.00p 284549
25/04/2023 458.00p 467.00p 456.50p 465.00p 325490
24/04/2023 458.00p 459.80p 456.20p 459.00p 64052
21/04/2023 457.00p 460.35p 456.00p 458.00p 63964
20/04/2023 456.00p 457.80p 452.40p 457.00p 85801
19/04/2023 449.50p 457.00p 449.00p 456.00p 487016
18/04/2023 451.50p 451.74p 445.00p 450.00p 520108
17/04/2023 452.50p 452.90p 448.00p 450.50p 144234
14/04/2023 452.00p 453.00p 451.00p 453.00p 226321
13/04/2023 452.00p 452.00p 451.00p 452.00p 119485
12/04/2023 452.00p 452.62p 451.02p 452.00p 84191
11/04/2023 451.50p 452.00p 450.25p 452.00p 187386
06/04/2023 451.50p 451.93p 450.25p 451.50p 121717
05/04/2023 450.00p 451.77p 448.57p 450.00p 115593
04/04/2023 452.50p 453.00p 448.55p 450.00p 1668030
03/04/2023 453.50p 455.00p 452.00p 452.00p 319872
31/03/2023 452.50p 453.70p 451.34p 453.50p 79851
30/03/2023 445.50p 455.00p 445.33p 452.50p 115607
29/03/2023 447.50p 447.50p 441.00p 443.00p 155017
28/03/2023 450.00p 452.00p 445.03p 446.50p 210426
27/03/2023 456.50p 459.65p 450.00p 450.00p 112189
24/03/2023 458.50p 459.39p 453.00p 456.50p 122330
23/03/2023 460.00p 462.50p 455.80p 459.00p 226916
22/03/2023 455.50p 463.00p 452.87p 459.00p 254688
21/03/2023 447.00p 457.00p 447.00p 455.00p 518241
20/03/2023 445.00p 455.00p 438.00p 445.00p 177924
17/03/2023 447.50p 450.00p 443.60p 448.00p 211414
16/03/2023 446.00p 448.65p 445.00p 447.50p 213283
15/03/2023 447.50p 455.00p 442.50p 445.00p 209887
14/03/2023 441.50p 450.00p 433.02p 447.50p 327182
13/03/2023 465.50p 467.90p 443.00p 443.00p 315396
10/03/2023 468.00p 470.00p 462.00p 465.50p 274329
09/03/2023 474.00p 474.80p 462.00p 468.00p 330297
08/03/2023 473.00p 474.80p 472.00p 474.00p 132761
07/03/2023 472.00p 473.80p 471.22p 473.00p 114101
06/03/2023 470.50p 473.60p 469.25p 472.00p 257526
03/03/2023 468.00p 472.50p 467.00p 470.50p 38230
02/03/2023 466.50p 470.00p 465.75p 467.00p 145241
01/03/2023 464.50p 470.00p 464.50p 470.00p 189763
28/02/2023 462.00p 466.00p 460.00p 464.50p 104784
27/02/2023 455.00p 464.00p 451.48p 462.00p 154564
24/02/2023 457.00p 459.00p 451.60p 455.00p 87500
23/02/2023 456.50p 468.00p 455.00p 457.00p 66404
22/02/2023 470.00p 470.00p 455.00p 456.50p 225418
21/02/2023 470.50p 470.50p 466.00p 466.00p 80908
20/02/2023 470.50p 470.50p 466.00p 470.50p 40028
17/02/2023 470.50p 473.00p 466.18p 470.50p 29635
16/02/2023 471.50p 475.00p 467.16p 471.00p 76009
15/02/2023 471.50p 472.50p 468.00p 470.00p 139558
14/02/2023 468.00p 475.00p 467.90p 471.50p 183955
13/02/2023 464.50p 470.00p 463.15p 468.00p 108408
10/02/2023 463.50p 469.63p 461.00p 464.50p 165815
09/02/2023 458.00p 465.00p 456.41p 463.50p 136893
08/02/2023 458.00p 460.00p 456.00p 458.00p 171747
07/02/2023 457.00p 460.00p 455.50p 458.00p 150560
06/02/2023 457.00p 460.00p 454.00p 457.00p 91144
03/02/2023 452.50p 459.33p 452.05p 457.00p 171841
02/02/2023 449.00p 453.70p 448.21p 452.50p 82786
01/02/2023 453.00p 453.00p 448.00p 449.00p 84704
31/01/2023 455.00p 456.00p 450.00p 453.00p 94644
30/01/2023 454.00p 456.67p 451.99p 455.00p 156045
27/01/2023 453.00p 454.00p 450.01p 454.00p 63743
26/01/2023 452.00p 456.00p 449.39p 452.00p 179181
25/01/2023 451.50p 459.90p 450.00p 456.00p 302741
24/01/2023 446.50p 450.00p 444.86p 450.00p 45166
23/01/2023 438.50p 447.00p 438.50p 446.50p 131689
20/01/2023 437.50p 456.00p 437.00p 456.00p 140437
19/01/2023 436.50p 440.00p 433.00p 435.00p 146387
18/01/2023 435.50p 440.00p 433.00p 436.50p 171614
17/01/2023 432.00p 434.75p 430.50p 433.00p 190194
16/01/2023 431.50p 435.00p 430.00p 432.00p 109461
13/01/2023 415.50p 433.79p 414.60p 430.00p 2419996
12/01/2023 415.50p 416.25p 414.00p 414.00p 855560
11/01/2023 416.50p 416.50p 411.00p 415.00p 105759
10/01/2023 417.50p 417.50p 413.12p 416.00p 54043
09/01/2023 418.00p 420.00p 415.00p 417.50p 182552
06/01/2023 418.50p 421.00p 394.00p 394.00p 72376
05/01/2023 420.00p 422.00p 417.00p 419.00p 58465
04/01/2023 420.00p 422.00p 418.00p 418.00p 360502
03/01/2023 419.00p 421.00p 417.20p 420.00p 55448
30/12/2022 416.50p 420.00p 413.36p 419.50p 54830
29/12/2022 416.50p 419.60p 412.83p 416.50p 19517
28/12/2022 414.00p 420.00p 413.00p 416.50p 42523
23/12/2022 414.00p 415.00p 413.10p 414.00p 51963
22/12/2022 414.50p 415.00p 413.00p 414.00p 205503
21/12/2022 406.50p 415.00p 402.39p 414.00p 181553
20/12/2022 411.50p 411.50p 407.50p 407.50p 23119
19/12/2022 413.00p 415.00p 410.00p 411.50p 113098
16/12/2022 419.00p 421.00p 405.00p 405.00p 268725
15/12/2022 420.00p 420.00p 417.00p 419.00p 73318
14/12/2022 418.50p 421.00p 417.00p 420.00p 520553
13/12/2022 415.00p 420.00p 412.00p 418.50p 615214
12/12/2022 418.00p 418.22p 411.00p 415.00p 67608

*Close Price adjusted for both dividends and splits