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
26/05/2021 324.00p 350.00p 324.00p 326.50p 380153
25/05/2021 323.50p 324.97p 323.00p 324.00p 330184
24/05/2021 323.00p 324.97p 323.00p 323.00p 101434
21/05/2021 323.00p 323.75p 323.00p 323.00p 207195
20/05/2021 318.00p 323.75p 318.00p 323.00p 98816
19/05/2021 317.50p 329.00p 317.50p 329.00p 1397376
18/05/2021 317.00p 319.00p 316.72p 317.50p 129258
17/05/2021 314.00p 319.92p 313.12p 317.00p 282951
14/05/2021 314.00p 315.01p 312.00p 312.00p 328977
13/05/2021 314.00p 314.59p 312.15p 314.00p 148999
12/05/2021 314.00p 316.00p 312.60p 314.00p 351291
11/05/2021 314.00p 316.00p 312.15p 314.00p 145399
10/05/2021 314.00p 315.00p 312.63p 314.00p 538519
07/05/2021 314.00p 315.00p 312.64p 314.00p 416581
06/05/2021 314.00p 315.00p 312.00p 313.00p 247929
05/05/2021 313.50p 315.50p 312.00p 312.00p 291212
04/05/2021 312.50p 315.00p 311.26p 312.00p 173306
03/05/2021 309.50p 313.00p 309.50p 311.50p 182367
30/04/2021 309.50p 313.00p 309.50p 311.50p 182367
29/04/2021 310.00p 311.95p 308.85p 309.50p 849154
28/04/2021 310.00p 310.00p 308.83p 310.00p 1273604
27/04/2021 310.00p 310.00p 308.16p 310.00p 183902
26/04/2021 310.00p 312.00p 308.00p 310.00p 403433
23/04/2021 311.50p 312.00p 307.67p 310.00p 250826
22/04/2021 311.50p 311.50p 310.00p 310.00p 187277
21/04/2021 311.50p 312.00p 303.00p 303.00p 197965
20/04/2021 311.00p 312.97p 310.80p 311.50p 767611
19/04/2021 311.00p 311.40p 311.00p 311.00p 285593
16/04/2021 311.00p 315.00p 310.00p 311.00p 600652
15/04/2021 308.50p 311.50p 307.00p 311.00p 172615
14/04/2021 305.50p 310.00p 305.50p 307.00p 328861
13/04/2021 305.50p 310.00p 303.00p 308.00p 222899
12/04/2021 300.00p 308.00p 299.00p 305.50p 135937
09/04/2021 298.00p 301.49p 298.00p 300.00p 186223
08/04/2021 297.00p 300.00p 295.55p 300.00p 1164158
07/04/2021 297.50p 299.50p 295.00p 297.00p 273475
06/04/2021 297.50p 300.00p 295.37p 296.00p 479541
05/04/2021 297.50p 297.50p 295.00p 297.50p 139759
02/04/2021 297.50p 297.50p 295.00p 297.50p 139759
01/04/2021 297.50p 297.50p 295.00p 297.50p 139759
31/03/2021 297.50p 299.80p 295.03p 297.50p 93026
30/03/2021 297.50p 300.00p 295.05p 298.00p 123314
29/03/2021 299.00p 300.00p 297.00p 299.00p 51294
26/03/2021 301.00p 303.00p 290.75p 299.00p 68322
25/03/2021 301.00p 301.00p 299.00p 301.00p 38608
24/03/2021 302.00p 303.73p 299.04p 300.00p 441376
23/03/2021 302.50p 305.00p 300.00p 300.00p 284421
22/03/2021 298.50p 304.95p 298.50p 302.50p 182631
19/03/2021 297.50p 300.00p 295.31p 298.50p 44906
18/03/2021 298.50p 299.00p 297.00p 298.00p 513479
17/03/2021 299.00p 301.00p 297.00p 298.50p 417868
16/03/2021 298.50p 300.00p 296.00p 299.00p 321894
15/03/2021 298.50p 301.00p 296.25p 299.00p 238906
12/03/2021 294.50p 301.00p 294.50p 295.00p 408952
11/03/2021 291.50p 297.00p 291.00p 294.00p 1225579
10/03/2021 290.50p 293.00p 289.50p 291.50p 174306
09/03/2021 288.00p 292.00p 286.00p 290.00p 137364
08/03/2021 287.00p 287.00p 286.00p 286.00p 112085
05/03/2021 287.00p 288.00p 278.75p 280.00p 144568
04/03/2021 287.00p 288.00p 286.00p 287.00p 69076
03/03/2021 289.50p 289.50p 286.00p 287.00p 108300
02/03/2021 290.00p 290.00p 288.00p 290.00p 107732
01/03/2021 290.50p 293.00p 289.00p 289.00p 234132
26/02/2021 292.00p 293.96p 289.00p 290.50p 22903
25/02/2021 293.00p 293.00p 291.00p 292.50p 126505
24/02/2021 291.50p 293.00p 291.00p 293.00p 64959
23/02/2021 293.00p 293.98p 291.00p 291.50p 71820
22/02/2021 293.50p 294.00p 284.00p 284.00p 60797
19/02/2021 294.50p 294.50p 292.00p 292.00p 123578
18/02/2021 294.50p 295.00p 294.00p 294.00p 530203
17/02/2021 294.50p 295.00p 286.75p 294.00p 70493
16/02/2021 295.50p 295.50p 294.00p 294.00p 145418
15/02/2021 295.50p 296.00p 295.00p 295.50p 404247
12/02/2021 295.50p 295.50p 294.00p 295.50p 316083
11/02/2021 295.50p 295.99p 295.00p 295.50p 141334
10/02/2021 295.50p 296.00p 294.00p 294.00p 338839
09/02/2021 295.00p 295.00p 294.00p 295.00p 37055
08/02/2021 295.00p 295.00p 294.00p 294.00p 116233
05/02/2021 294.50p 295.00p 294.00p 295.00p 86030
04/02/2021 294.50p 294.90p 294.00p 294.50p 140311
03/02/2021 294.00p 295.00p 294.00p 294.50p 105772
02/02/2021 293.50p 294.50p 293.00p 294.00p 139077
01/02/2021 293.00p 294.00p 292.00p 294.00p 699726
29/01/2021 293.00p 293.38p 292.00p 293.00p 187889
28/01/2021 292.00p 293.40p 291.00p 293.00p 188324
27/01/2021 290.00p 296.00p 290.00p 292.00p 1734629
26/01/2021 282.50p 282.98p 281.00p 281.00p 205534
25/01/2021 282.00p 282.90p 281.00p 282.00p 1031751
22/01/2021 282.00p 282.00p 280.00p 282.00p 441375
21/01/2021 283.50p 283.98p 280.00p 281.00p 726465
20/01/2021 285.00p 285.00p 280.00p 283.50p 260994
19/01/2021 285.50p 286.00p 282.10p 285.00p 126732
18/01/2021 285.50p 286.00p 284.00p 285.50p 138992
15/01/2021 291.00p 291.00p 284.00p 285.50p 220989
14/01/2021 292.00p 292.00p 289.00p 291.00p 152041
13/01/2021 292.00p 293.00p 290.00p 292.00p 103348
12/01/2021 291.50p 293.17p 289.00p 292.00p 150896
11/01/2021 288.00p 293.00p 286.00p 291.50p 104005
08/01/2021 286.50p 289.00p 286.00p 288.00p 824607
07/01/2021 286.00p 286.83p 286.00p 286.50p 572373
06/01/2021 286.50p 289.00p 284.00p 286.00p 104063
05/01/2021 288.00p 289.00p 284.00p 286.50p 64934
04/01/2021 287.50p 292.00p 286.00p 286.00p 423073
01/01/2021 284.50p 290.00p 284.50p 286.50p 72735
31/12/2020 284.50p 290.00p 284.50p 286.50p 72735
30/12/2020 282.50p 288.00p 282.50p 287.00p 118314
29/12/2020 276.00p 283.00p 276.00p 282.50p 132701
28/12/2020 273.50p 278.00p 273.50p 275.00p 69045
25/12/2020 273.50p 278.00p 273.50p 275.00p 69045
24/12/2020 273.50p 278.00p 273.50p 275.00p 144045
23/12/2020 270.00p 274.50p 268.00p 273.50p 86068
22/12/2020 270.50p 272.00p 269.00p 270.00p 116512
21/12/2020 275.50p 275.50p 269.00p 270.50p 256235
18/12/2020 274.50p 276.30p 274.31p 275.50p 150288
17/12/2020 274.00p 276.00p 272.55p 274.50p 56710
16/12/2020 275.00p 275.98p 266.75p 273.50p 161681
15/12/2020 275.00p 275.00p 274.00p 275.00p 16527
14/12/2020 275.50p 275.50p 274.02p 275.00p 149360
11/12/2020 275.50p 277.00p 266.75p 275.50p 101658
10/12/2020 275.50p 277.00p 274.00p 275.50p 131166
09/12/2020 273.00p 276.75p 271.32p 275.50p 279582
08/12/2020 271.50p 274.00p 271.28p 272.50p 353078
07/12/2020 269.00p 273.00p 269.00p 271.50p 192973
04/12/2020 266.50p 270.00p 264.24p 270.00p 237716
03/12/2020 258.00p 270.00p 257.50p 263.00p 21529268
02/12/2020 257.50p 260.00p 256.80p 258.00p 156266
01/12/2020 258.00p 260.00p 255.00p 257.50p 190260
30/11/2020 259.50p 263.00p 258.00p 259.00p 237512
27/11/2020 259.50p 260.50p 258.00p 259.50p 19139
26/11/2020 259.50p 260.50p 258.00p 259.50p 44601
25/11/2020 260.50p 263.00p 258.00p 260.50p 65953
24/11/2020 260.50p 263.00p 258.50p 260.50p 137153
23/11/2020 260.50p 260.50p 258.17p 260.50p 271502
20/11/2020 260.50p 261.40p 258.00p 260.50p 74325
19/11/2020 262.00p 262.00p 257.00p 260.50p 109178
18/11/2020 264.00p 264.00p 260.00p 260.00p 162145
17/11/2020 264.00p 265.00p 263.00p 264.00p 63554
16/11/2020 263.50p 264.00p 262.10p 264.00p 166558
13/11/2020 263.50p 263.50p 262.03p 263.50p 56196
12/11/2020 263.00p 264.96p 261.80p 263.50p 261594
10/11/2020 256.00p 263.00p 256.00p 262.50p 1104344
09/11/2020 251.50p 257.00p 247.00p 254.50p 471350
06/11/2020 251.50p 251.50p 251.00p 251.50p 28023
05/11/2020 252.00p 252.05p 251.00p 251.50p 172216
04/11/2020 252.00p 252.00p 251.00p 252.00p 8360
03/11/2020 252.00p 252.05p 251.00p 252.00p 60320
02/11/2020 253.50p 253.50p 248.00p 252.00p 182233
30/10/2020 254.50p 255.00p 252.00p 254.50p 109362
29/10/2020 254.50p 256.00p 252.00p 254.50p 41338
28/10/2020 256.00p 256.00p 251.75p 254.50p 83382
27/10/2020 256.00p 256.98p 255.00p 256.00p 80810
26/10/2020 256.00p 256.00p 255.00p 256.00p 106515
23/10/2020 256.00p 256.00p 253.00p 256.00p 30044
22/10/2020 256.00p 257.00p 255.02p 256.00p 81655
21/10/2020 257.00p 257.00p 255.00p 256.00p 9645
20/10/2020 257.00p 257.00p 253.25p 257.00p 61487
19/10/2020 257.00p 259.00p 253.75p 257.00p 24544
16/10/2020 257.00p 257.00p 255.00p 257.00p 48570
15/10/2020 259.00p 259.00p 254.50p 257.00p 90176
14/10/2020 259.00p 259.00p 257.00p 259.00p 58710
13/10/2020 259.00p 260.00p 258.00p 259.00p 58730
12/10/2020 259.00p 259.20p 258.86p 259.00p 155146
09/10/2020 259.00p 259.50p 259.00p 259.00p 156351
08/10/2020 258.50p 260.00p 258.00p 259.00p 193668
07/10/2020 258.50p 260.00p 258.50p 260.00p 89364
06/10/2020 258.00p 260.00p 257.00p 258.50p 70490
05/10/2020 256.50p 260.00p 256.00p 260.00p 74429
02/10/2020 253.50p 260.00p 252.50p 256.50p 3629362
01/10/2020 253.50p 262.25p 252.50p 252.50p 39906
30/09/2020 253.00p 255.00p 253.00p 253.50p 56289
29/09/2020 253.00p 256.75p 252.77p 253.00p 43212
28/09/2020 252.50p 254.96p 252.00p 253.00p 109292
25/09/2020 252.00p 254.00p 251.06p 252.50p 59342
24/09/2020 252.50p 252.98p 250.67p 252.00p 52184
23/09/2020 252.50p 253.00p 251.50p 252.50p 163722
22/09/2020 251.00p 254.00p 250.20p 252.50p 181115
21/09/2020 253.00p 253.00p 248.00p 251.00p 297622
18/09/2020 253.00p 253.00p 252.00p 253.00p 71601
17/09/2020 252.00p 254.00p 252.00p 253.00p 107472
16/09/2020 252.00p 254.00p 250.60p 252.00p 50167
15/09/2020 254.00p 255.00p 250.60p 251.00p 233224
14/09/2020 251.00p 255.00p 250.15p 254.00p 253997
11/09/2020 250.50p 251.97p 249.54p 251.00p 22350
10/09/2020 247.00p 251.40p 245.10p 250.50p 639852
09/09/2020 246.50p 247.33p 245.00p 247.00p 64015
08/09/2020 244.00p 246.75p 242.50p 245.00p 93612
07/09/2020 244.00p 246.00p 242.00p 246.00p 65861
04/09/2020 244.00p 246.00p 242.00p 244.00p 84159
03/09/2020 238.50p 248.00p 238.50p 244.00p 142459
02/09/2020 238.00p 240.00p 236.40p 238.50p 71819
01/09/2020 238.50p 239.46p 237.00p 238.00p 176245
31/08/2020 230.50p 240.00p 230.25p 238.50p 140022
28/08/2020 230.50p 240.00p 230.25p 238.50p 140022
27/08/2020 231.00p 231.00p 230.09p 230.50p 62840
26/08/2020 232.00p 232.00p 230.00p 231.50p 107798
25/08/2020 232.00p 232.40p 225.00p 232.00p 62565
24/08/2020 232.00p 232.45p 231.15p 232.00p 36790
21/08/2020 231.50p 232.45p 230.00p 232.00p 31659
20/08/2020 241.50p 241.50p 230.00p 231.50p 126447
19/08/2020 251.50p 253.20p 238.50p 242.00p 174979

*Close Price adjusted for both dividends and splits