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
18/08/2020 251.50p 258.00p 248.07p 251.50p 69965
17/08/2020 252.00p 252.00p 246.50p 251.50p 51570
14/08/2020 254.50p 254.50p 249.04p 252.00p 59713
13/08/2020 257.50p 257.50p 251.00p 254.50p 101781
12/08/2020 258.50p 261.00p 256.00p 257.50p 97693
11/08/2020 258.00p 261.00p 256.50p 258.50p 61786
10/08/2020 251.50p 264.25p 251.36p 258.00p 497392
07/08/2020 246.50p 252.00p 246.50p 252.00p 576048
06/08/2020 238.50p 247.00p 238.50p 247.00p 604453
05/08/2020 234.50p 239.00p 234.50p 238.50p 213068
04/08/2020 231.00p 236.00p 230.70p 234.50p 109120
03/08/2020 227.50p 234.94p 227.50p 231.00p 463412
31/07/2020 227.50p 229.50p 227.50p 227.50p 72406
30/07/2020 226.00p 227.63p 225.56p 226.50p 123327
29/07/2020 217.00p 228.00p 217.00p 226.00p 10388763
28/07/2020 218.00p 218.90p 217.02p 218.00p 39309
27/07/2020 218.00p 219.00p 217.00p 218.00p 56695
24/07/2020 218.50p 219.00p 217.33p 218.00p 284939
23/07/2020 218.50p 220.00p 217.10p 218.50p 83085
22/07/2020 219.00p 219.00p 217.00p 218.50p 1108869
21/07/2020 219.00p 220.00p 217.00p 219.00p 1015350
20/07/2020 219.50p 220.96p 217.00p 219.00p 99358
17/07/2020 219.00p 221.00p 218.08p 219.50p 204251
16/07/2020 219.00p 220.00p 215.00p 215.00p 172451
15/07/2020 219.00p 221.00p 217.50p 219.00p 78914
14/07/2020 219.50p 221.00p 216.00p 219.00p 44245
13/07/2020 219.00p 221.00p 218.50p 219.50p 37254
10/07/2020 219.00p 220.00p 218.00p 219.00p 148926
09/07/2020 219.00p 220.00p 218.60p 219.00p 71478
08/07/2020 219.00p 219.50p 218.10p 219.00p 291666
07/07/2020 219.00p 219.70p 218.00p 219.00p 72741
06/07/2020 219.00p 219.98p 218.00p 219.00p 348306
03/07/2020 218.00p 219.97p 216.00p 219.00p 100340
02/07/2020 216.50p 218.53p 215.00p 218.00p 27340
01/07/2020 215.50p 216.50p 214.00p 216.50p 212169
29/06/2020 215.50p 216.20p 214.00p 215.50p 366623
26/06/2020 216.00p 217.00p 214.40p 215.50p 43245
25/06/2020 216.00p 218.00p 214.00p 216.00p 507714
24/06/2020 213.50p 215.50p 212.03p 215.00p 629756
23/06/2020 213.50p 215.00p 212.00p 213.50p 543437
22/06/2020 213.50p 215.00p 213.05p 215.00p 478878
19/06/2020 206.00p 215.00p 206.00p 214.00p 1721401
18/06/2020 201.50p 207.00p 200.45p 205.00p 5149853
17/06/2020 201.50p 203.00p 200.60p 201.50p 46958
16/06/2020 200.50p 202.00p 200.00p 201.50p 188538
15/06/2020 200.00p 200.00p 198.00p 200.00p 37974
12/06/2020 200.00p 200.40p 199.00p 200.00p 126190
11/06/2020 200.00p 200.80p 198.00p 200.00p 82535
10/06/2020 200.00p 200.90p 199.00p 200.00p 43808
09/06/2020 200.00p 201.00p 199.26p 200.00p 1972881
08/06/2020 200.00p 200.00p 199.00p 200.00p 157164
05/06/2020 200.00p 200.00p 198.00p 200.00p 298425
04/06/2020 198.50p 200.30p 197.15p 200.00p 165403
03/06/2020 199.00p 199.50p 197.00p 198.50p 83184
02/06/2020 201.00p 201.00p 198.00p 200.00p 84849
01/06/2020 200.50p 203.00p 191.00p 201.00p 41203
29/05/2020 202.00p 202.00p 196.00p 200.50p 116490
28/05/2020 201.50p 204.00p 199.76p 202.00p 112408
27/05/2020 196.50p 202.00p 196.00p 201.50p 432769
26/05/2020 195.50p 198.00p 194.50p 196.50p 431887
22/05/2020 197.50p 198.00p 194.00p 195.50p 212254
21/05/2020 192.50p 198.00p 192.50p 197.50p 122063
20/05/2020 188.50p 196.00p 188.50p 192.50p 377197
19/05/2020 188.50p 192.00p 181.00p 188.50p 524438
18/05/2020 190.00p 192.00p 185.00p 188.50p 628511
15/05/2020 190.50p 190.50p 187.00p 190.00p 76413
14/05/2020 194.50p 196.00p 188.86p 190.50p 864286
13/05/2020 196.00p 196.00p 193.00p 196.00p 76936
12/05/2020 197.50p 197.50p 193.00p 196.00p 168515
11/05/2020 201.00p 201.00p 195.50p 198.00p 119734
07/05/2020 203.00p 204.00p 198.13p 201.00p 294313
06/05/2020 205.00p 205.00p 202.00p 203.00p 198921
05/05/2020 205.50p 207.90p 202.15p 205.00p 127413
01/05/2020 213.00p 213.00p 210.35p 213.00p 66661
30/04/2020 214.00p 216.00p 211.95p 213.00p 171100
29/04/2020 213.00p 216.00p 211.00p 214.00p 111862
28/04/2020 213.50p 213.50p 211.58p 213.00p 252469
27/04/2020 213.50p 215.66p 210.67p 213.00p 142548
24/04/2020 213.50p 213.50p 212.85p 213.50p 184965
23/04/2020 213.50p 216.00p 212.82p 213.50p 198136
22/04/2020 213.00p 214.12p 212.30p 213.50p 34557
21/04/2020 214.50p 215.90p 210.00p 213.00p 171851
20/04/2020 214.00p 217.00p 213.50p 214.00p 179945
17/04/2020 213.50p 215.70p 212.75p 214.00p 204954
16/04/2020 215.50p 215.50p 212.00p 212.00p 66863
15/04/2020 217.00p 219.00p 213.00p 215.50p 162406
14/04/2020 209.00p 218.00p 208.50p 217.00p 207381
09/04/2020 212.00p 212.00p 207.87p 209.00p 170970
08/04/2020 198.00p 213.00p 198.00p 210.00p 850092
07/04/2020 191.50p 194.00p 190.06p 193.00p 1084117
06/04/2020 190.00p 194.50p 186.00p 191.00p 122100
03/04/2020 190.50p 191.00p 188.00p 190.00p 133483
02/04/2020 192.00p 192.00p 188.00p 190.50p 755819
01/04/2020 193.00p 193.00p 190.00p 193.00p 432071
31/03/2020 187.50p 195.00p 187.50p 193.00p 484253
30/03/2020 183.50p 190.00p 183.15p 187.50p 174575
27/03/2020 179.50p 184.00p 176.00p 183.50p 458491
26/03/2020 175.50p 180.00p 173.10p 177.00p 85124
25/03/2020 163.50p 179.00p 163.50p 175.50p 686214
24/03/2020 164.50p 164.75p 156.50p 163.00p 64987
23/03/2020 172.00p 172.00p 160.00p 164.50p 395125
20/03/2020 165.00p 173.00p 165.00p 172.00p 185697
19/03/2020 160.50p 165.00p 151.50p 164.50p 425389
18/03/2020 163.50p 166.00p 151.50p 158.00p 6293432
17/03/2020 197.50p 198.00p 160.00p 164.00p 2164832
16/03/2020 221.00p 221.00p 192.50p 197.50p 289528
13/03/2020 224.00p 226.00p 218.50p 222.50p 118809
12/03/2020 232.50p 232.50p 216.50p 223.50p 226354
11/03/2020 235.50p 237.00p 227.50p 233.50p 119514
10/03/2020 235.50p 238.00p 230.00p 233.00p 521759
09/03/2020 245.00p 245.00p 233.00p 235.50p 134948
06/03/2020 249.00p 249.00p 245.00p 246.00p 184165
05/03/2020 250.50p 251.00p 248.00p 250.00p 344814
04/03/2020 247.50p 251.00p 246.00p 250.50p 155796
03/03/2020 239.50p 249.00p 239.50p 247.50p 91229
02/03/2020 240.50p 244.00p 235.00p 240.00p 233099
28/02/2020 253.00p 255.00p 233.12p 239.00p 917523
27/02/2020 268.00p 268.00p 253.00p 255.00p 302891
26/02/2020 275.00p 275.00p 262.00p 268.00p 205090
25/02/2020 277.00p 277.00p 273.00p 275.00p 115840
24/02/2020 280.50p 280.50p 274.00p 277.00p 245494
21/02/2020 279.00p 279.00p 278.00p 279.00p 45371
20/02/2020 278.50p 280.00p 278.00p 279.00p 168260
19/02/2020 278.50p 279.00p 277.00p 278.50p 746728
18/02/2020 277.50p 279.00p 277.00p 278.50p 75033
17/02/2020 277.00p 278.00p 276.00p 277.50p 294200
14/02/2020 277.00p 277.75p 276.00p 277.00p 1336633
13/02/2020 277.00p 278.00p 276.50p 277.00p 156140
12/02/2020 277.00p 278.00p 275.00p 277.00p 429074
11/02/2020 277.00p 278.00p 276.00p 277.00p 239936
10/02/2020 277.00p 278.00p 276.00p 277.00p 296177
07/02/2020 276.50p 277.00p 276.00p 276.50p 706637
06/02/2020 275.00p 277.00p 275.00p 276.50p 159601
05/02/2020 274.50p 275.75p 274.00p 275.00p 330929
04/02/2020 274.00p 276.00p 273.00p 274.50p 234324
03/02/2020 272.00p 275.00p 270.60p 273.50p 765645
31/01/2020 272.00p 274.00p 270.60p 272.00p 219259
30/01/2020 272.00p 274.00p 270.10p 272.00p 61521
29/01/2020 268.00p 273.50p 267.40p 272.00p 2425627
28/01/2020 266.00p 266.00p 261.50p 266.00p 25232
27/01/2020 268.00p 268.30p 263.50p 266.00p 42152
24/01/2020 264.00p 268.40p 263.80p 268.00p 75415
23/01/2020 274.00p 274.00p 261.15p 263.50p 147182
22/01/2020 274.00p 274.00p 274.00p 274.00p 10885
21/01/2020 274.00p 275.00p 273.00p 274.00p 53878
20/01/2020 273.50p 275.00p 273.00p 274.00p 60872
17/01/2020 273.50p 275.00p 273.15p 273.50p 76256
16/01/2020 273.50p 275.00p 273.15p 273.50p 72888
15/01/2020 273.50p 275.00p 273.20p 273.50p 55825
14/01/2020 273.50p 275.00p 272.00p 273.50p 149858
13/01/2020 273.50p 274.80p 272.00p 273.50p 108268
10/01/2020 273.50p 275.00p 272.00p 273.50p 86819
09/01/2020 273.50p 273.80p 272.00p 273.50p 66212
08/01/2020 273.00p 275.00p 272.00p 273.00p 209237
07/01/2020 272.50p 274.00p 271.00p 273.00p 139355
06/01/2020 271.00p 274.00p 269.00p 272.00p 152079
03/01/2020 271.00p 272.00p 269.50p 271.00p 79244
02/01/2020 267.50p 272.00p 267.00p 271.00p 131500
31/12/2019 267.50p 271.00p 267.50p 267.50p 42624
30/12/2019 265.00p 270.00p 265.00p 267.50p 70689
27/12/2019 264.00p 267.00p 263.75p 265.00p 99251
24/12/2019 263.50p 265.00p 262.50p 264.00p 117632
23/12/2019 263.50p 265.00p 261.58p 263.50p 355377
20/12/2019 263.50p 265.00p 262.50p 263.50p 4093178
19/12/2019 262.50p 267.00p 262.00p 263.50p 195083
18/12/2019 259.50p 263.85p 259.50p 262.50p 105163
17/12/2019 258.50p 260.00p 258.00p 259.50p 631340
16/12/2019 253.50p 260.00p 253.50p 259.00p 327140
13/12/2019 253.00p 255.25p 251.00p 253.50p 117237
12/12/2019 250.50p 258.00p 246.00p 252.00p 1436968
11/12/2019 239.50p 239.72p 239.10p 239.50p 34920
10/12/2019 239.50p 239.74p 239.00p 239.50p 54171
09/12/2019 239.00p 240.00p 239.00p 239.50p 68550
06/12/2019 237.00p 239.50p 236.00p 239.00p 103167
05/12/2019 237.00p 238.00p 236.60p 237.00p 54818
04/12/2019 237.00p 238.00p 236.00p 237.00p 14084
03/12/2019 237.50p 237.88p 236.00p 237.00p 58431
02/12/2019 236.00p 238.00p 236.00p 237.50p 188789
29/11/2019 236.50p 237.95p 234.00p 236.00p 62953
28/11/2019 234.50p 238.00p 234.15p 236.50p 227298
27/11/2019 234.50p 236.00p 233.95p 234.50p 801388
26/11/2019 235.00p 235.00p 234.00p 234.50p 145458
25/11/2019 233.50p 237.00p 233.20p 235.00p 72523
22/11/2019 233.50p 234.48p 232.00p 233.50p 127948
21/11/2019 233.00p 234.97p 233.00p 233.50p 22762
20/11/2019 232.00p 235.00p 231.80p 233.00p 179469
19/11/2019 226.50p 235.00p 226.50p 231.50p 199487
18/11/2019 222.00p 229.00p 221.11p 226.50p 4225550
15/11/2019 222.00p 222.20p 221.00p 222.00p 641249
14/11/2019 221.50p 222.50p 220.00p 220.00p 11411554
13/11/2019 221.50p 221.50p 220.00p 221.50p 65323
12/11/2019 221.50p 221.50p 220.31p 221.50p 77749
11/11/2019 221.50p 221.50p 220.00p 221.50p 26751
08/11/2019 221.50p 222.50p 220.00p 221.50p 13211
07/11/2019 221.00p 221.50p 220.50p 221.50p 30951
06/11/2019 221.00p 222.00p 220.22p 221.00p 21686
05/11/2019 221.00p 221.02p 220.50p 221.00p 37111
04/11/2019 221.00p 221.70p 220.00p 221.00p 57988
01/11/2019 221.00p 221.70p 220.00p 221.00p 1410269
31/10/2019 221.00p 222.00p 220.35p 221.00p 21778

*Close Price adjusted for both dividends and splits