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
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
09/12/2022 419.00p 422.00p 414.00p 418.00p 120784
08/12/2022 419.50p 422.00p 417.00p 419.00p 172184
07/12/2022 422.50p 423.00p 415.90p 419.50p 108077
06/12/2022 424.50p 425.50p 422.00p 422.50p 37906
05/12/2022 429.00p 430.00p 422.00p 424.50p 64899
02/12/2022 423.00p 432.80p 421.40p 429.00p 144424
01/12/2022 423.00p 424.70p 420.00p 423.00p 151281
30/11/2022 424.50p 426.00p 421.25p 423.00p 395766
29/11/2022 428.50p 428.50p 423.00p 424.50p 70649
28/11/2022 429.00p 429.50p 425.00p 428.50p 107640
25/11/2022 429.00p 429.30p 428.00p 429.00p 236712
24/11/2022 429.00p 429.80p 428.00p 429.00p 40854
23/11/2022 428.00p 430.00p 428.00p 429.00p 209871
22/11/2022 418.00p 429.99p 418.00p 428.00p 297993
21/11/2022 415.00p 420.00p 414.16p 418.00p 193650
18/11/2022 411.50p 419.70p 408.14p 416.00p 421086
17/11/2022 406.50p 411.50p 405.00p 411.50p 731291
16/11/2022 415.00p 415.00p 406.00p 406.50p 52035
15/11/2022 415.00p 415.00p 412.30p 415.00p 35984
14/11/2022 416.50p 418.00p 412.50p 415.00p 155371
11/11/2022 399.00p 420.00p 399.00p 415.00p 571189
10/11/2022 380.50p 400.00p 380.25p 398.00p 124807
09/11/2022 380.00p 382.00p 378.00p 380.00p 1364823
08/11/2022 380.00p 381.25p 378.33p 380.00p 204718
07/11/2022 382.50p 382.50p 377.06p 380.00p 319634
04/11/2022 384.50p 384.50p 380.00p 382.50p 78065
03/11/2022 389.00p 389.00p 380.05p 383.00p 134557
02/11/2022 389.00p 389.00p 386.00p 388.00p 50636
01/11/2022 390.00p 391.00p 387.29p 389.00p 107202
31/10/2022 390.00p 391.00p 389.24p 390.00p 58432
28/10/2022 390.00p 390.10p 389.00p 390.00p 76059
27/10/2022 391.00p 391.90p 389.00p 389.00p 172206
26/10/2022 382.50p 394.92p 382.50p 391.00p 183163
25/10/2022 380.00p 384.00p 376.00p 381.00p 323439
24/10/2022 372.00p 384.00p 370.00p 384.00p 84469
21/10/2022 378.00p 378.00p 359.00p 360.00p 57603
20/10/2022 383.50p 383.50p 377.00p 377.00p 123439
19/10/2022 383.50p 385.00p 382.00p 383.50p 98417
18/10/2022 379.00p 388.00p 379.00p 383.50p 54885
17/10/2022 370.50p 380.00p 370.50p 375.00p 537888
14/10/2022 366.00p 371.00p 365.00p 371.00p 147106
13/10/2022 366.00p 366.90p 365.00p 366.00p 134383
12/10/2022 366.00p 367.00p 364.18p 366.00p 148877
11/10/2022 372.00p 372.00p 365.00p 366.00p 132400
10/10/2022 376.50p 376.50p 370.00p 371.00p 195855
07/10/2022 376.50p 378.00p 373.00p 376.50p 115756
06/10/2022 376.50p 376.50p 375.58p 376.50p 35208
05/10/2022 376.50p 395.00p 375.00p 395.00p 100472
04/10/2022 375.50p 376.50p 375.45p 376.50p 123843
03/10/2022 376.50p 377.00p 373.05p 374.00p 354413
30/09/2022 376.00p 380.00p 375.00p 377.50p 380999
29/09/2022 379.00p 382.00p 373.00p 375.00p 104697
28/09/2022 382.50p 385.00p 375.00p 379.00p 178288
27/09/2022 378.50p 383.00p 376.00p 380.00p 118080
26/09/2022 388.50p 388.50p 355.00p 378.50p 154396
23/09/2022 394.00p 394.00p 385.00p 388.50p 59631
22/09/2022 396.50p 396.50p 390.05p 392.50p 23406
21/09/2022 398.00p 399.75p 396.00p 397.50p 154227
20/09/2022 407.00p 407.00p 395.00p 398.00p 138103
16/09/2022 410.00p 412.00p 390.00p 390.00p 185791
15/09/2022 410.00p 410.80p 406.00p 406.00p 47498
14/09/2022 412.50p 413.00p 405.90p 410.00p 90320
13/09/2022 412.50p 419.80p 410.00p 414.00p 176378
12/09/2022 411.50p 414.30p 407.08p 409.00p 74547
09/09/2022 399.00p 414.00p 399.00p 411.50p 148988
08/09/2022 398.50p 401.90p 397.00p 399.00p 1909632
07/09/2022 397.50p 398.45p 392.00p 396.50p 121742
06/09/2022 399.00p 400.00p 395.27p 400.00p 42256
05/09/2022 405.50p 405.50p 398.00p 399.00p 179434
02/09/2022 405.50p 407.00p 402.00p 405.50p 87986
01/09/2022 405.50p 405.50p 382.00p 405.50p 239841
31/08/2022 405.50p 406.50p 404.84p 405.50p 108264
30/08/2022 407.00p 407.25p 404.00p 405.00p 281710
29/08/2022 408.00p 408.00p 404.25p 407.00p 33571
26/08/2022 408.00p 408.00p 404.25p 407.00p 33571
25/08/2022 408.00p 411.16p 404.00p 408.00p 75452
24/08/2022 410.00p 414.00p 402.00p 408.50p 140673
23/08/2022 413.00p 413.00p 407.00p 410.00p 137508
22/08/2022 419.00p 419.00p 412.00p 413.00p 77637
19/08/2022 422.00p 422.00p 416.90p 419.00p 18816
18/08/2022 422.50p 427.00p 418.00p 420.00p 106458
17/08/2022 423.50p 424.38p 419.08p 422.50p 66584
16/08/2022 422.50p 426.00p 419.10p 423.50p 27577
15/08/2022 419.00p 425.00p 415.50p 421.50p 162847
12/08/2022 422.50p 423.50p 416.00p 419.00p 61013
11/08/2022 415.00p 424.00p 413.55p 422.50p 155822
10/08/2022 414.50p 417.50p 411.00p 413.00p 267937
09/08/2022 417.50p 419.00p 408.00p 417.00p 267734
08/08/2022 410.50p 418.00p 409.10p 417.00p 252780
05/08/2022 406.00p 412.00p 402.40p 410.50p 2597407
04/08/2022 410.00p 410.00p 402.00p 406.00p 56769
03/08/2022 413.50p 413.50p 409.00p 410.00p 390775
02/08/2022 420.00p 420.00p 411.04p 415.00p 458498
01/08/2022 429.50p 430.00p 417.12p 420.00p 61008
29/07/2022 429.00p 432.00p 428.00p 430.00p 171532
28/07/2022 427.50p 431.00p 427.00p 429.00p 82692
27/07/2022 406.50p 428.00p 406.50p 427.50p 287364
26/07/2022 397.00p 401.48p 395.00p 400.50p 45491
25/07/2022 390.00p 396.50p 390.00p 396.00p 55947
22/07/2022 386.00p 392.00p 385.50p 387.00p 893481
21/07/2022 387.00p 388.90p 385.00p 386.00p 151117
20/07/2022 393.50p 394.00p 387.00p 387.00p 190401
19/07/2022 394.50p 394.86p 393.00p 393.50p 22727
18/07/2022 394.50p 394.86p 390.00p 394.50p 80422
15/07/2022 396.50p 396.50p 390.00p 393.50p 92735
14/07/2022 395.50p 399.00p 394.00p 396.50p 443174
13/07/2022 394.50p 395.50p 392.00p 395.50p 109284

*Close Price adjusted for both dividends and splits