Oryx International Growth Fund Ltd. (OIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oryx International Growth Fund Ltd.

Date Open High Low Close* Volume
03/03/2016 615.00p 622.00p 600.25p 612.50p 5483
02/03/2016 615.00p 625.00p 605.00p 615.00p 9347
01/03/2016 615.00p 623.00p 605.00p 615.00p 2566
29/02/2016 615.00p 616.00p 605.00p 615.00p 2555
26/02/2016 615.00p 616.00p 615.00p 615.00p 1120
25/02/2016 612.50p 622.50p 600.25p 615.00p 3088
24/02/2016 612.50p 621.25p 600.00p 612.50p 4557
23/02/2016 615.00p 616.00p 601.00p 612.50p 5636
22/02/2016 615.00p 616.00p 605.00p 615.00p 3043
19/02/2016 615.00p 615.00p 605.00p 615.00p 4184
18/02/2016 615.00p 615.00p 605.00p 615.00p 1860
17/02/2016 615.00p 616.00p 601.00p 615.00p 15849
16/02/2016 615.00p 616.20p 605.00p 615.00p 885
15/02/2016 615.00p 624.00p 605.00p 615.00p 9701
12/02/2016 620.00p 620.00p 605.00p 615.00p 8020
11/02/2016 622.50p 622.50p 612.00p 620.00p 10333
10/02/2016 622.50p 624.50p 615.00p 622.50p 10255
09/02/2016 620.00p 624.90p 610.00p 622.50p 7361
08/02/2016 625.00p 627.00p 610.00p 620.00p 21747
05/02/2016 625.00p 625.40p 615.00p 625.00p 2796
04/02/2016 625.00p 625.50p 625.00p 625.00p 20
03/02/2016 625.00p 625.80p 615.00p 625.00p 676
02/02/2016 625.00p 626.00p 625.00p 625.00p 1511
01/02/2016 625.00p 628.00p 615.00p 625.00p 4964
29/01/2016 625.00p 627.00p 615.00p 625.00p 3154
28/01/2016 625.00p 628.00p 625.00p 625.00p 4159
27/01/2016 627.50p 627.50p 615.00p 625.00p 1512
26/01/2016 640.00p 640.00p 620.00p 627.50p 7661
25/01/2016 640.00p 640.00p 630.00p 640.00p 3632
22/01/2016 637.50p 640.00p 630.00p 640.00p 8344
21/01/2016 640.00p 643.00p 630.00p 637.50p 3618
20/01/2016 650.00p 650.00p 630.00p 640.00p 9116
19/01/2016 650.00p 650.00p 640.00p 650.00p 707
18/01/2016 650.00p 653.75p 640.20p 650.00p 9976
15/01/2016 650.00p 655.60p 641.25p 650.00p 5486
14/01/2016 650.00p 656.00p 641.25p 650.00p 12430
13/01/2016 650.00p 656.20p 641.00p 650.00p 2943
12/01/2016 650.00p 656.90p 650.00p 650.00p 3571
11/01/2016 650.00p 657.00p 640.20p 650.00p 2330
08/01/2016 650.00p 658.00p 640.20p 650.00p 4282
07/01/2016 650.00p 658.00p 641.00p 650.00p 9794
06/01/2016 650.00p 650.00p 645.00p 650.00p 900
05/01/2016 650.00p 660.00p 645.00p 650.00p 12209
04/01/2016 647.50p 658.00p 644.00p 650.00p 20083
31/12/2015 645.00p 654.25p 645.00p 647.50p 1063
30/12/2015 647.50p 654.25p 640.75p 647.50p 4717
29/12/2015 647.50p 654.25p 640.75p 647.50p 4022
24/12/2015 647.50p 647.50p 644.00p 647.50p 2318
23/12/2015 647.50p 655.00p 643.25p 647.50p 1043
22/12/2015 647.50p 655.00p 643.25p 647.50p 8948
21/12/2015 647.50p 655.00p 647.50p 647.50p 5374
18/12/2015 650.00p 655.00p 643.25p 647.50p 1090
17/12/2015 647.50p 655.00p 641.00p 647.50p 6577
16/12/2015 647.50p 654.25p 647.50p 647.50p 4019
15/12/2015 647.50p 653.90p 643.00p 647.50p 2093
14/12/2015 647.50p 654.00p 643.00p 647.50p 4982
11/12/2015 647.50p 653.90p 642.25p 647.50p 24790
10/12/2015 647.50p 653.90p 643.00p 647.50p 8872
09/12/2015 647.50p 653.90p 643.00p 647.50p 3442
08/12/2015 647.50p 654.50p 642.25p 647.50p 7715
07/12/2015 647.50p 654.50p 643.00p 647.50p 8504
04/12/2015 647.50p 654.00p 641.00p 647.50p 7405
03/12/2015 647.50p 654.50p 643.00p 647.50p 5914
02/12/2015 647.50p 654.50p 642.25p 647.50p 10161
01/12/2015 647.50p 654.50p 647.50p 647.50p 32877
30/11/2015 647.50p 649.50p 642.00p 647.50p 14610
27/11/2015 647.50p 649.60p 642.00p 647.50p 4397
26/11/2015 647.50p 649.60p 641.50p 647.50p 7429
25/11/2015 647.50p 653.00p 641.00p 647.50p 4648
24/11/2015 647.50p 649.60p 647.50p 647.50p 13370
23/11/2015 647.50p 649.60p 641.00p 645.00p 11580
20/11/2015 647.50p 649.65p 645.00p 645.00p 11734
19/11/2015 647.50p 649.65p 641.00p 647.50p 3531
18/11/2015 647.50p 649.80p 640.15p 647.50p 16130
17/11/2015 647.50p 650.35p 641.00p 647.50p 12316
16/11/2015 647.50p 650.60p 640.15p 647.50p 13261
13/11/2015 647.50p 650.75p 642.00p 647.50p 9880
12/11/2015 647.50p 650.90p 644.00p 647.50p 10839
11/11/2015 647.50p 654.87p 640.00p 647.50p 10050
10/11/2015 647.50p 650.90p 641.00p 647.50p 12094
09/11/2015 645.00p 651.00p 635.50p 647.50p 20355
06/11/2015 645.00p 649.65p 645.00p 645.00p 6667
05/11/2015 645.00p 649.90p 636.33p 645.00p 7352
04/11/2015 640.00p 647.00p 640.00p 645.00p 11413
03/11/2015 640.00p 643.00p 635.50p 640.00p 6879
02/11/2015 635.00p 640.25p 630.00p 637.50p 7798
30/10/2015 637.50p 641.00p 636.43p 637.50p 40060
29/10/2015 637.50p 641.90p 630.50p 637.50p 17146
28/10/2015 637.50p 643.00p 630.50p 637.50p 11171
27/10/2015 635.00p 644.70p 630.00p 637.50p 14681
26/10/2015 635.00p 644.00p 625.00p 635.00p 36214
23/10/2015 617.50p 635.00p 617.50p 635.00p 22340
22/10/2015 617.50p 625.00p 617.50p 617.50p 2850
21/10/2015 615.00p 625.00p 610.00p 617.50p 9966
20/10/2015 597.50p 620.00p 597.50p 612.50p 23374
19/10/2015 592.50p 605.00p 592.50p 597.50p 16718
16/10/2015 592.50p 599.25p 592.50p 592.50p 1379
15/10/2015 592.50p 599.25p 586.65p 592.50p 4256
14/10/2015 587.50p 599.25p 587.50p 592.50p 15311
13/10/2015 587.50p 594.25p 581.65p 587.50p 5739
12/10/2015 585.00p 594.50p 585.00p 587.50p 12392
09/10/2015 582.50p 594.00p 577.20p 585.00p 24876
08/10/2015 582.50p 589.40p 576.65p 582.50p 5368
07/10/2015 582.50p 589.38p 576.65p 582.50p 3694
06/10/2015 582.50p 585.40p 578.00p 582.50p 3560
05/10/2015 585.00p 585.40p 575.00p 582.50p 4998
02/10/2015 585.00p 585.40p 585.00p 585.00p 1742
01/10/2015 585.00p 590.00p 585.00p 585.00p 1055
30/09/2015 585.00p 590.00p 585.00p 585.00p 1580
29/09/2015 585.00p 585.40p 575.00p 585.00p 1503
28/09/2015 587.50p 587.50p 575.00p 585.00p 1938
25/09/2015 587.50p 587.50p 584.00p 587.50p 2454
24/09/2015 587.50p 587.50p 575.00p 587.50p 4574
23/09/2015 587.50p 587.50p 580.00p 587.50p 8422
22/09/2015 587.50p 588.88p 580.00p 587.50p 2189
21/09/2015 587.50p 588.88p 580.00p 587.50p 4067
18/09/2015 587.50p 588.88p 580.15p 587.50p 9075
17/09/2015 590.00p 590.00p 580.00p 587.50p 3617
16/09/2015 590.00p 591.20p 580.00p 590.00p 3221
15/09/2015 592.50p 592.50p 585.00p 592.50p 6832
14/09/2015 592.50p 592.50p 585.00p 592.50p 5556
11/09/2015 592.50p 598.35p 585.00p 592.50p 5403
10/09/2015 592.50p 593.00p 585.00p 592.50p 4731
09/09/2015 592.50p 598.35p 592.50p 592.50p 3528
08/09/2015 592.50p 594.00p 585.75p 592.50p 628
07/09/2015 592.50p 594.60p 585.00p 592.50p 2906
04/09/2015 592.50p 595.00p 587.40p 592.50p 4427
03/09/2015 555.00p 598.50p 555.00p 592.50p 13498
02/09/2015 547.50p 555.00p 543.20p 555.00p 1360
01/09/2015 547.50p 555.00p 542.40p 547.50p 5492
28/08/2015 547.50p 547.50p 542.70p 547.50p 185
27/08/2015 547.50p 554.40p 542.70p 547.50p 5950
26/08/2015 547.50p 553.20p 542.25p 547.50p 3353
25/08/2015 535.00p 548.20p 530.00p 547.50p 14912
24/08/2015 550.00p 550.00p 530.20p 532.50p 10573
21/08/2015 552.50p 552.50p 546.20p 552.50p 6
20/08/2015 552.50p 558.94p 545.25p 552.50p 3230
19/08/2015 552.50p 558.94p 545.25p 552.50p 2339
18/08/2015 552.50p 559.00p 545.25p 552.00p 8707
17/08/2015 552.50p 559.75p 545.25p 552.50p 2799
14/08/2015 552.50p 555.57p 552.00p 552.00p 6565
13/08/2015 552.50p 557.99p 545.25p 552.50p 4649
12/08/2015 552.50p 557.99p 552.50p 552.50p 477
11/08/2015 552.50p 557.99p 545.25p 552.50p 4663
10/08/2015 552.50p 557.99p 545.25p 552.50p 3679
07/08/2015 552.50p 552.50p 552.50p 552.50p 0
06/08/2015 552.50p 558.49p 545.20p 552.50p 1795
05/08/2015 552.50p 558.49p 545.01p 552.50p 1126
04/08/2015 555.00p 558.50p 546.50p 552.50p 3758
03/08/2015 555.00p 559.99p 551.50p 555.00p 413
31/07/2015 555.00p 559.50p 551.00p 555.00p 4852
30/07/2015 555.00p 555.00p 555.00p 555.00p 0
29/07/2015 555.00p 555.00p 550.20p 555.00p 438
28/07/2015 555.00p 561.00p 549.00p 555.00p 5925
27/07/2015 555.00p 562.99p 549.00p 555.00p 2773
24/07/2015 555.00p 562.99p 549.00p 555.00p 6192
23/07/2015 555.00p 564.00p 555.00p 555.00p 6119
22/07/2015 557.50p 564.00p 555.00p 555.00p 8989
21/07/2015 557.50p 564.00p 550.00p 557.50p 3560
20/07/2015 555.00p 565.00p 555.00p 557.50p 11411
17/07/2015 555.00p 565.00p 547.00p 555.00p 13664
16/07/2015 547.50p 559.60p 544.00p 555.00p 3733
15/07/2015 523.50p 549.00p 523.50p 537.50p 4139
14/07/2015 523.50p 532.00p 522.00p 523.50p 2702
13/07/2015 521.00p 560.00p 513.89p 523.50p 16372
10/07/2015 521.00p 527.84p 513.80p 521.00p 573
09/07/2015 520.00p 521.00p 515.00p 521.00p 6071
08/07/2015 515.00p 520.00p 511.00p 515.00p 2130
07/07/2015 515.00p 515.00p 511.00p 515.00p 6
06/07/2015 515.00p 519.00p 510.05p 515.00p 220
03/07/2015 515.00p 519.00p 510.05p 515.00p 161
02/07/2015 515.00p 520.00p 511.00p 515.00p 1741
01/07/2015 515.00p 519.50p 510.40p 515.00p 6711
30/06/2015 515.00p 519.75p 510.40p 515.00p 8512
29/06/2015 515.00p 515.00p 510.05p 515.00p 73
26/06/2015 515.00p 518.80p 515.00p 515.00p 5962
25/06/2015 515.00p 518.75p 510.05p 515.00p 2781
24/06/2015 515.00p 518.75p 510.05p 515.00p 1333
23/06/2015 515.00p 518.74p 510.05p 515.00p 479
22/06/2015 515.00p 518.75p 510.05p 515.00p 3438
19/06/2015 515.00p 518.75p 510.05p 515.00p 4440
18/06/2015 515.00p 518.62p 510.05p 515.00p 774
17/06/2015 515.00p 515.00p 510.05p 515.00p 1031
16/06/2015 515.00p 515.00p 510.05p 515.00p 86
15/06/2015 515.00p 518.80p 510.05p 515.00p 6129
12/06/2015 515.00p 518.75p 515.00p 515.00p 8235
11/06/2015 515.00p 518.80p 510.05p 515.00p 2884
10/06/2015 515.00p 519.75p 510.05p 515.00p 1517
09/06/2015 510.00p 519.75p 500.00p 515.00p 14127
08/06/2015 500.00p 510.00p 490.25p 510.00p 9352
05/06/2015 500.00p 508.80p 490.25p 500.00p 7885
04/06/2015 500.00p 508.80p 490.25p 500.00p 3562
03/06/2015 500.00p 508.80p 490.25p 500.00p 495
02/06/2015 500.00p 510.00p 490.00p 500.00p 2849
01/06/2015 500.00p 508.80p 490.00p 500.00p 2712
29/05/2015 490.00p 504.10p 480.00p 500.00p 6595
28/05/2015 485.00p 490.00p 480.00p 490.00p 9682
27/05/2015 475.00p 489.40p 470.00p 485.00p 11102
26/05/2015 475.00p 479.50p 470.00p 475.00p 1674
22/05/2015 470.00p 475.00p 470.00p 475.00p 3000

*Close Price adjusted for both dividends and splits