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
14/03/2012 242.50p 242.50p 235.01p 242.50p 51
13/03/2012 242.50p 242.50p 235.01p 242.50p 167
12/03/2012 242.50p 242.50p 235.51p 242.50p 57
09/03/2012 240.00p 250.00p 235.51p 242.50p 3220
08/03/2012 240.00p 240.00p 230.51p 240.00p 83
07/03/2012 237.50p 240.00p 230.51p 240.00p 44
06/03/2012 240.00p 248.00p 230.51p 237.50p 0
05/03/2012 240.00p 248.00p 230.51p 240.00p 3024
02/03/2012 240.00p 240.00p 230.51p 240.00p 0
01/03/2012 240.00p 240.00p 230.51p 240.00p 338
29/02/2012 232.50p 240.00p 230.00p 240.00p 1884
28/02/2012 232.50p 232.50p 230.00p 232.50p 130
27/02/2012 232.50p 232.50p 230.00p 232.50p 100
24/02/2012 232.50p 233.00p 232.50p 232.50p 300
23/02/2012 232.50p 232.50p 221.00p 232.50p 0
22/02/2012 227.50p 232.50p 221.00p 232.50p 151
21/02/2012 225.00p 227.50p 220.01p 227.50p 174
20/02/2012 229.50p 229.50p 224.00p 229.50p 2833
17/02/2012 227.50p 227.50p 220.01p 227.50p 60408
16/02/2012 227.50p 227.50p 220.01p 227.50p 50
15/02/2012 211.00p 227.50p 211.00p 227.50p 11682
14/02/2012 208.50p 211.99p 207.00p 211.00p 2702
13/02/2012 207.50p 211.00p 203.01p 207.50p 3127
10/02/2012 204.00p 205.00p 204.00p 205.00p 2659
09/02/2012 207.50p 207.50p 203.50p 203.50p 500
08/02/2012 202.50p 202.50p 200.01p 202.50p 100238
07/02/2012 202.50p 202.50p 200.01p 202.50p 27
06/02/2012 202.50p 202.50p 200.01p 202.50p 113
03/02/2012 202.50p 202.50p 200.01p 202.50p 90
02/02/2012 202.50p 202.50p 200.01p 202.50p 0
01/02/2012 202.50p 202.50p 200.01p 202.50p 116
31/01/2012 200.00p 204.99p 200.00p 202.50p 501
30/01/2012 205.00p 205.00p 200.00p 200.00p 831
27/01/2012 205.00p 205.00p 200.01p 205.00p 190
26/01/2012 205.00p 205.00p 200.01p 205.00p 64
25/01/2012 207.00p 207.00p 200.01p 205.00p 31
24/01/2012 207.00p 207.00p 202.01p 207.00p 51
23/01/2012 207.00p 210.00p 205.00p 207.00p 0
20/01/2012 210.00p 210.00p 205.00p 208.00p 800
19/01/2012 210.00p 210.00p 205.01p 210.00p 0
18/01/2012 210.00p 210.00p 205.01p 210.00p 100006
17/01/2012 210.00p 210.00p 205.01p 210.00p 109
16/01/2012 210.00p 210.00p 205.00p 210.00p 851
13/01/2012 210.00p 210.00p 205.00p 210.00p 0
12/01/2012 210.00p 210.00p 205.00p 210.00p 46
11/01/2012 210.00p 210.00p 205.01p 210.00p 910
10/01/2012 210.00p 210.00p 205.00p 210.00p 5000
09/01/2012 210.00p 210.00p 205.01p 210.00p 114
06/01/2012 210.00p 215.00p 210.00p 210.00p 2322
05/01/2012 210.00p 212.50p 202.50p 210.00p 0
04/01/2012 210.00p 212.50p 202.50p 210.00p 0
03/01/2012 210.00p 212.50p 202.50p 210.00p 0
30/12/2011 212.50p 212.50p 202.50p 212.50p 0
29/12/2011 202.50p 212.50p 202.50p 212.50p 207
28/12/2011 197.50p 202.50p 197.50p 202.50p 5262
23/12/2011 197.50p 197.50p 195.01p 197.50p 0
22/12/2011 197.50p 197.50p 195.01p 197.50p 0
21/12/2011 197.50p 197.50p 195.01p 197.50p 77
20/12/2011 197.50p 197.50p 195.01p 197.50p 58
19/12/2011 195.00p 197.50p 190.00p 197.50p 0
16/12/2011 195.00p 195.00p 190.00p 195.00p 5000
15/12/2011 195.00p 195.00p 190.00p 195.00p 0
14/12/2011 191.00p 195.00p 190.00p 195.00p 10000
13/12/2011 188.50p 188.50p 180.00p 188.50p 6
12/12/2011 184.00p 188.50p 180.00p 188.50p 6125
09/12/2011 184.00p 184.00p 179.00p 184.00p 12
08/12/2011 185.50p 185.50p 177.00p 184.00p 0
07/12/2011 185.50p 185.50p 177.00p 185.50p 0
06/12/2011 185.50p 185.50p 177.00p 185.50p 3144
05/12/2011 185.50p 185.50p 185.00p 185.50p 11000
02/12/2011 185.50p 185.50p 178.00p 185.50p 0
01/12/2011 185.50p 185.50p 178.00p 185.50p 12
30/11/2011 185.00p 185.50p 178.00p 185.50p 6
29/11/2011 187.50p 187.50p 180.00p 187.50p 34
28/11/2011 187.50p 187.50p 180.00p 187.50p 19
25/11/2011 187.50p 187.50p 180.00p 187.50p 0
24/11/2011 187.50p 187.50p 180.00p 187.50p 115
23/11/2011 195.00p 195.00p 187.50p 187.50p 500
22/11/2011 197.50p 197.50p 190.00p 197.50p 44
21/11/2011 197.50p 197.50p 190.00p 197.50p 0
18/11/2011 197.50p 197.50p 190.00p 197.50p 0
17/11/2011 197.50p 197.50p 190.00p 197.50p 0
16/11/2011 197.50p 197.50p 190.00p 197.50p 12
15/11/2011 197.50p 197.50p 190.00p 197.50p 0
14/11/2011 197.50p 197.50p 190.00p 197.50p 2701
11/11/2011 197.50p 197.50p 190.00p 197.50p 5006
10/11/2011 197.50p 197.50p 190.00p 197.50p 0
09/11/2011 197.50p 197.50p 190.00p 197.50p 0
08/11/2011 197.50p 197.50p 190.00p 197.50p 135
07/11/2011 197.50p 197.50p 190.00p 197.50p 17
04/11/2011 197.50p 197.50p 190.00p 197.50p 0
03/11/2011 195.50p 197.50p 190.00p 197.50p 25
02/11/2011 195.50p 195.50p 190.00p 195.50p 6
01/11/2011 195.50p 195.50p 190.00p 195.50p 18
31/10/2011 199.50p 200.00p 197.50p 197.50p 10000
28/10/2011 202.50p 202.50p 195.00p 202.50p 0
27/10/2011 202.50p 202.50p 195.00p 202.50p 38
26/10/2011 202.50p 202.50p 195.00p 202.50p 17
25/10/2011 207.50p 207.50p 197.00p 204.50p 0
24/10/2011 207.50p 212.50p 205.00p 207.50p 0
21/10/2011 212.50p 212.50p 205.00p 207.50p 500
20/10/2011 212.50p 217.50p 210.00p 212.50p 0
19/10/2011 215.00p 217.50p 210.00p 212.50p 0
18/10/2011 217.50p 217.50p 210.00p 217.50p 1240
17/10/2011 217.50p 217.50p 210.00p 217.50p 0
14/10/2011 217.50p 217.50p 210.00p 217.50p 12
13/10/2011 212.50p 217.50p 210.00p 217.50p 75
12/10/2011 212.50p 212.50p 205.01p 212.50p 0
11/10/2011 212.50p 212.50p 205.01p 212.50p 0
10/10/2011 212.50p 212.50p 205.01p 212.50p 12
07/10/2011 212.50p 217.50p 205.00p 212.50p 0
06/10/2011 212.50p 217.50p 205.00p 212.50p 0
05/10/2011 212.50p 217.50p 205.00p 212.50p 0
04/10/2011 212.50p 217.50p 205.00p 212.50p 0
03/10/2011 212.50p 217.50p 205.00p 212.50p 0
30/09/2011 212.50p 217.50p 205.00p 212.50p 0
29/09/2011 212.50p 217.50p 205.00p 212.50p 0
28/09/2011 212.50p 217.50p 205.00p 212.50p 0
27/09/2011 217.50p 217.50p 205.00p 215.00p 3000
26/09/2011 217.50p 219.00p 210.51p 217.50p 0
23/09/2011 219.00p 219.00p 210.51p 219.00p 3472
22/09/2011 219.00p 219.00p 210.51p 219.00p 0
21/09/2011 219.00p 219.00p 210.51p 219.00p 13
20/09/2011 219.00p 219.00p 219.00p 219.00p 0
19/09/2011 219.00p 219.00p 219.00p 219.00p 0
16/09/2011 219.00p 219.00p 219.00p 219.00p 0
15/09/2011 219.00p 219.00p 219.00p 219.00p 0
14/09/2011 219.00p 221.00p 212.51p 219.00p 0
13/09/2011 219.00p 221.00p 212.51p 219.00p 0
12/09/2011 221.00p 221.00p 212.51p 219.00p 0
09/09/2011 221.00p 221.00p 212.51p 221.00p 0
08/09/2011 221.00p 221.00p 212.51p 221.00p 19
07/09/2011 221.00p 221.00p 217.50p 221.00p 0
06/09/2011 220.00p 221.00p 217.50p 221.00p 0
05/09/2011 220.00p 220.00p 217.50p 220.00p 0
02/09/2011 220.00p 220.00p 217.50p 220.00p 0
01/09/2011 220.00p 220.00p 217.50p 220.00p 0
31/08/2011 217.50p 220.00p 217.50p 220.00p 0
30/08/2011 217.50p 220.00p 217.50p 217.50p 0
26/08/2011 218.50p 220.00p 218.50p 218.50p 0
25/08/2011 218.50p 220.00p 218.50p 218.50p 0
24/08/2011 218.50p 220.00p 218.50p 218.50p 75000
23/08/2011 218.50p 221.50p 210.00p 218.50p 0
22/08/2011 218.50p 221.50p 210.00p 218.50p 0
19/08/2011 221.50p 221.50p 210.00p 218.50p 0
18/08/2011 221.50p 221.50p 210.00p 221.50p 0
17/08/2011 221.50p 221.50p 210.00p 221.50p 0
16/08/2011 220.00p 221.50p 210.00p 221.50p 220
15/08/2011 220.00p 220.00p 220.00p 220.00p 0
12/08/2011 220.00p 220.00p 220.00p 220.00p 0
11/08/2011 220.00p 220.00p 220.00p 220.00p 100000
10/08/2011 220.00p 220.00p 210.00p 220.00p 0
09/08/2011 220.00p 220.00p 210.00p 220.00p 1426
08/08/2011 225.00p 225.00p 210.00p 220.00p 3866
05/08/2011 227.50p 230.00p 220.00p 227.50p 0
04/08/2011 230.00p 230.00p 220.00p 230.00p 793
03/08/2011 230.00p 230.00p 230.00p 230.00p 0
02/08/2011 230.00p 230.00p 230.00p 230.00p 0
01/08/2011 230.00p 230.00p 230.00p 230.00p 0
29/07/2011 230.00p 231.50p 220.00p 230.00p 0
28/07/2011 230.00p 231.50p 220.00p 230.00p 0
27/07/2011 230.50p 231.50p 220.00p 230.50p 0
26/07/2011 230.50p 231.50p 220.00p 230.50p 0
25/07/2011 230.00p 231.50p 220.00p 231.50p 2500
22/07/2011 230.00p 230.00p 220.00p 230.00p 0
21/07/2011 230.00p 230.00p 220.00p 230.00p 0
20/07/2011 230.00p 230.00p 220.00p 230.00p 19
19/07/2011 230.00p 230.00p 220.01p 230.00p 0
18/07/2011 230.00p 230.00p 220.01p 230.00p 298
15/07/2011 230.00p 230.00p 220.00p 230.00p 0
14/07/2011 228.00p 230.00p 220.00p 230.00p 15000
13/07/2011 228.00p 228.00p 210.00p 228.00p 9550
12/07/2011 232.50p 232.50p 228.00p 228.00p 0
11/07/2011 232.50p 232.50p 232.50p 232.50p 0
08/07/2011 232.50p 232.50p 232.50p 232.50p 0
07/07/2011 232.50p 232.50p 225.01p 232.50p 0
06/07/2011 232.50p 232.50p 225.01p 232.50p 0
05/07/2011 232.50p 232.50p 225.01p 232.50p 105
04/07/2011 232.50p 232.50p 225.00p 232.50p 6
01/07/2011 230.00p 232.50p 225.15p 232.50p 19
30/06/2011 230.00p 234.00p 220.01p 230.00p 0
29/06/2011 230.00p 234.00p 220.01p 230.00p 2519
28/06/2011 230.00p 230.00p 220.01p 230.00p 57
27/06/2011 230.00p 230.00p 220.01p 230.00p 51
24/06/2011 230.00p 230.00p 222.00p 230.00p 5489
23/06/2011 230.00p 230.00p 220.20p 230.00p 51
22/06/2011 230.00p 230.00p 220.20p 230.00p 57
21/06/2011 230.00p 230.00p 220.20p 230.00p 6
20/06/2011 230.00p 230.00p 220.20p 230.00p 32
17/06/2011 230.00p 230.00p 220.20p 230.00p 37
16/06/2011 230.00p 230.00p 220.20p 230.00p 12
15/06/2011 230.00p 230.00p 220.20p 230.00p 20
14/06/2011 230.00p 230.00p 220.20p 230.00p 6
13/06/2011 230.00p 230.00p 215.00p 230.00p 0
10/06/2011 230.00p 230.00p 215.00p 215.00p 12
09/06/2011 230.00p 230.00p 220.00p 230.00p 270
08/06/2011 230.00p 230.00p 230.00p 230.00p 0
07/06/2011 230.00p 230.00p 230.00p 230.00p 0
06/06/2011 230.00p 230.00p 230.00p 230.00p 0
03/06/2011 230.00p 230.00p 220.00p 230.00p 0

*Close Price adjusted for both dividends and splits