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
17/02/2011 242.50p 242.50p 235.01p 242.50p 13
16/02/2011 242.50p 237.50p 235.00p 237.50p 176
15/02/2011 242.50p 237.50p 235.01p 237.50p 0
14/02/2011 242.50p 237.50p 235.01p 237.50p 6
11/02/2011 235.00p 242.50p 235.00p 242.50p 110
10/02/2011 235.00p 242.50p 235.00p 242.50p 6
09/02/2011 242.50p 242.50p 235.01p 242.50p 0
08/02/2011 242.50p 242.50p 235.01p 242.50p 0
07/02/2011 235.01p 242.50p 235.01p 242.50p 103
04/02/2011 242.50p 242.50p 235.01p 242.50p 0
03/02/2011 235.01p 242.50p 235.01p 242.50p 19
02/02/2011 245.50p 245.50p 242.50p 242.50p 25
01/02/2011 245.00p 250.00p 240.00p 245.00p 11012
31/01/2011 245.00p 245.00p 240.00p 245.00p 0
28/01/2011 245.00p 245.00p 240.00p 245.00p 0
27/01/2011 245.00p 245.00p 240.00p 245.00p 25
26/01/2011 245.00p 247.50p 245.00p 245.00p 10000
25/01/2011 245.00p 245.00p 240.00p 245.00p 12
24/01/2011 245.00p 245.00p 240.00p 245.00p 0
21/01/2011 245.00p 245.00p 240.00p 245.00p 104
20/01/2011 245.00p 245.00p 240.00p 245.00p 2058
19/01/2011 245.00p 245.00p 240.00p 245.00p 0
18/01/2011 245.00p 245.00p 240.00p 245.00p 0
17/01/2011 247.00p 247.00p 245.00p 245.00p 311
14/01/2011 240.11p 245.00p 240.11p 245.00p 12
13/01/2011 245.00p 245.00p 245.00p 245.00p 0
12/01/2011 245.00p 245.00p 245.00p 245.00p 0
11/01/2011 245.00p 245.00p 245.00p 245.00p 996
10/01/2011 247.50p 247.50p 245.00p 247.50p 0
07/01/2011 247.50p 247.50p 245.00p 247.50p 0
06/01/2011 247.50p 247.50p 247.50p 247.50p 0
05/01/2011 242.50p 247.50p 240.50p 247.50p 781
04/01/2011 240.00p 247.50p 237.60p 242.50p 527
31/12/2010 237.50p 245.00p 236.30p 237.50p 5000
30/12/2010 235.00p 245.00p 235.00p 237.50p 0
29/12/2010 230.00p 235.00p 230.00p 235.00p 0
24/12/2010 227.50p 235.00p 227.50p 230.00p 0
23/12/2010 227.50p 227.50p 220.00p 220.00p 39
22/12/2010 225.00p 227.50p 220.00p 227.50p 20007
21/12/2010 222.50p 222.50p 215.51p 222.50p 1506
20/12/2010 222.50p 225.00p 222.50p 222.50p 0
17/12/2010 222.50p 222.50p 218.00p 222.50p 45
16/12/2010 222.50p 225.00p 215.51p 222.50p 258
15/12/2010 222.00p 222.50p 220.00p 222.50p 0
14/12/2010 222.00p 222.00p 215.00p 222.00p 0
13/12/2010 222.00p 222.00p 222.00p 222.00p 0
10/12/2010 222.00p 222.00p 214.00p 222.00p 26342
09/12/2010 216.00p 221.00p 212.51p 221.00p 1062
08/12/2010 214.50p 220.00p 209.10p 216.00p 5546
07/12/2010 214.50p 214.50p 209.10p 214.50p 24
06/12/2010 214.50p 214.50p 209.00p 214.50p 285
03/12/2010 214.50p 214.50p 210.00p 214.50p 0
02/12/2010 214.50p 214.50p 209.88p 214.50p 1
01/12/2010 214.50p 219.00p 209.00p 214.50p 3792
30/11/2010 214.50p 214.50p 210.00p 214.50p 0
29/11/2010 214.50p 214.50p 210.00p 214.50p 0
26/11/2010 214.50p 214.50p 209.00p 214.50p 661
25/11/2010 214.50p 214.50p 210.00p 214.50p 0
24/11/2010 214.50p 219.00p 214.50p 214.50p 0
23/11/2010 215.00p 215.00p 210.00p 214.50p 0
22/11/2010 215.00p 215.00p 210.00p 215.00p 0
19/11/2010 215.00p 215.00p 210.00p 215.00p 0
18/11/2010 215.00p 215.00p 210.00p 215.00p 15000
17/11/2010 215.00p 215.00p 210.00p 215.00p 7614
16/11/2010 215.00p 220.00p 210.00p 215.00p 5000
15/11/2010 215.00p 215.00p 210.00p 215.00p 207
12/11/2010 215.00p 215.00p 210.00p 215.00p 0
11/11/2010 215.00p 220.00p 215.00p 215.00p 0
10/11/2010 210.00p 215.00p 210.00p 215.00p 0
09/11/2010 210.00p 210.00p 200.10p 210.00p 16
08/11/2010 210.00p 210.00p 210.00p 210.00p 0
05/11/2010 212.50p 212.50p 210.00p 210.00p 0
04/11/2010 212.50p 212.50p 210.00p 212.50p 0
03/11/2010 212.50p 212.50p 210.00p 212.50p 0
02/11/2010 212.50p 212.50p 210.00p 212.50p 0
01/11/2010 215.00p 215.00p 206.00p 212.50p 103
29/10/2010 215.00p 215.00p 215.00p 215.00p 0
28/10/2010 215.00p 215.00p 205.00p 215.00p 888
27/10/2010 215.00p 215.00p 215.00p 215.00p 0
26/10/2010 215.00p 215.00p 206.00p 215.00p 155
25/10/2010 215.00p 215.00p 215.00p 215.00p 0
22/10/2010 215.00p 215.00p 206.00p 215.00p 6
21/10/2010 215.00p 215.00p 215.00p 215.00p 0
20/10/2010 215.00p 215.00p 215.00p 215.00p 0
19/10/2010 215.00p 215.00p 215.00p 215.00p 0
18/10/2010 215.00p 215.00p 215.00p 215.00p 0
15/10/2010 215.00p 215.00p 205.00p 215.00p 10000
14/10/2010 215.00p 215.00p 215.00p 215.00p 0
13/10/2010 214.00p 215.00p 214.00p 214.00p 0
12/10/2010 214.00p 214.00p 213.00p 214.00p 0
11/10/2010 214.50p 214.50p 208.00p 214.50p 285
08/10/2010 211.50p 212.50p 210.50p 212.50p 0
07/10/2010 207.50p 211.50p 207.50p 211.50p 0
06/10/2010 206.00p 208.00p 206.00p 207.50p 0
05/10/2010 197.50p 209.00p 197.50p 206.00p 292
04/10/2010 197.00p 197.50p 190.00p 197.50p 0
01/10/2010 197.50p 202.00p 190.00p 197.50p 25
30/09/2010 197.50p 197.50p 190.00p 197.50p 0
29/09/2010 197.50p 197.50p 190.00p 197.50p 12
28/09/2010 197.50p 203.00p 197.50p 197.50p 0
27/09/2010 197.50p 197.50p 190.00p 197.50p 0
24/09/2010 197.50p 197.50p 190.00p 197.50p 0
23/09/2010 197.50p 197.50p 190.00p 197.50p 36
22/09/2010 197.50p 197.50p 190.00p 197.50p 697
21/09/2010 197.00p 197.50p 190.00p 197.50p 0
20/09/2010 197.00p 197.00p 190.00p 197.00p 0
17/09/2010 197.00p 197.00p 190.00p 197.00p 0
16/09/2010 197.00p 197.00p 190.00p 197.00p 3451
15/09/2010 197.00p 197.00p 190.00p 197.00p 493
14/09/2010 197.00p 201.50p 197.00p 197.00p 0
13/09/2010 197.00p 197.00p 190.00p 197.00p 0
10/09/2010 197.00p 201.50p 197.00p 201.50p 0
09/09/2010 197.00p 197.00p 190.00p 197.00p 11040
08/09/2010 197.00p 197.00p 190.00p 197.00p 8250
07/09/2010 197.00p 201.50p 197.00p 197.00p 0
06/09/2010 197.00p 197.00p 190.00p 197.00p 39
03/09/2010 197.00p 197.00p 190.00p 197.00p 532
02/09/2010 195.00p 198.50p 190.00p 197.00p 8973
01/09/2010 192.50p 195.00p 186.00p 195.00p 1675
31/08/2010 192.50p 192.50p 185.15p 192.50p 12
27/08/2010 197.50p 197.50p 195.00p 197.50p 0
26/08/2010 197.50p 197.50p 190.15p 197.50p 25
25/08/2010 197.50p 197.50p 190.01p 197.50p 7
24/08/2010 197.50p 197.50p 195.00p 197.50p 0
23/08/2010 200.00p 200.00p 195.00p 200.00p 394223
20/08/2010 200.00p 200.00p 195.00p 200.00p 0
19/08/2010 200.00p 205.00p 200.00p 205.00p 0
18/08/2010 197.50p 197.50p 195.00p 197.50p 0
17/08/2010 197.50p 200.00p 191.00p 197.50p 13
16/08/2010 197.50p 200.00p 190.51p 197.50p 6
13/08/2010 197.50p 197.50p 195.00p 197.50p 0
12/08/2010 197.50p 197.50p 190.00p 197.50p 5285
11/08/2010 197.50p 204.90p 197.50p 197.50p 24
10/08/2010 189.00p 197.50p 184.20p 197.50p 33
09/08/2010 182.50p 189.00p 180.50p 189.00p 518
06/08/2010 182.50p 182.50p 175.00p 182.50p 246
05/08/2010 182.50p 182.50p 175.00p 182.50p 44
04/08/2010 182.50p 182.50p 175.00p 182.50p 18
03/08/2010 182.50p 182.50p 175.00p 182.50p 86
02/08/2010 182.50p 182.50p 175.00p 182.50p 25
30/07/2010 182.50p 182.50p 175.00p 182.50p 30
29/07/2010 182.50p 187.50p 182.50p 182.50p 0
28/07/2010 182.50p 182.50p 175.00p 182.50p 0
27/07/2010 182.50p 182.50p 175.00p 182.50p 130
26/07/2010 182.50p 182.50p 175.00p 182.50p 0
23/07/2010 181.00p 182.50p 175.00p 182.50p 6
22/07/2010 181.00p 181.00p 175.00p 181.00p 0
21/07/2010 180.00p 181.00p 175.00p 181.00p 0
20/07/2010 180.00p 180.00p 175.00p 180.00p 0
19/07/2010 180.00p 180.00p 175.00p 180.00p 0
16/07/2010 180.00p 180.00p 175.00p 180.00p 0
15/07/2010 180.00p 180.00p 175.00p 180.00p 45
14/07/2010 180.00p 180.00p 175.00p 180.00p 103
13/07/2010 180.00p 180.00p 175.00p 180.00p 1208
12/07/2010 170.00p 180.00p 170.00p 180.00p 0
09/07/2010 177.50p 177.50p 170.00p 177.50p 0
08/07/2010 176.00p 180.00p 170.00p 177.50p 5000
07/07/2010 176.00p 176.00p 170.00p 176.00p 0
06/07/2010 176.00p 176.00p 170.00p 176.00p 0
05/07/2010 176.00p 176.00p 170.00p 176.00p 0
02/07/2010 176.00p 176.00p 170.00p 176.00p 0
01/07/2010 176.00p 176.00p 170.00p 176.00p 0
30/06/2010 176.00p 177.00p 170.00p 176.00p 0
29/06/2010 176.00p 176.00p 170.00p 176.00p 0
28/06/2010 175.00p 176.00p 170.00p 176.00p 0
25/06/2010 175.00p 175.00p 170.00p 175.00p 0
24/06/2010 176.00p 176.00p 170.00p 176.00p 0
23/06/2010 176.00p 176.00p 170.00p 176.00p 0
22/06/2010 176.00p 176.00p 170.00p 176.00p 84
21/06/2010 176.00p 176.00p 170.00p 176.00p 0
18/06/2010 176.00p 176.00p 170.00p 176.00p 0
17/06/2010 176.00p 176.00p 170.00p 176.00p 0
16/06/2010 176.00p 176.00p 170.00p 176.00p 0
15/06/2010 176.00p 176.00p 170.00p 176.00p 1482971
14/06/2010 176.00p 176.00p 170.00p 176.00p 0
11/06/2010 175.00p 175.00p 170.00p 175.00p 0
10/06/2010 175.00p 175.00p 170.00p 175.00p 5000
09/06/2010 175.00p 175.00p 170.00p 175.00p 8000
08/06/2010 177.50p 177.50p 170.00p 177.50p 0
07/06/2010 177.50p 177.50p 170.00p 177.50p 0
04/06/2010 177.50p 177.50p 170.00p 177.50p 0
03/06/2010 176.50p 177.50p 170.00p 177.50p 0
02/06/2010 169.75p 175.00p 165.00p 173.50p 15679
01/06/2010 169.75p 169.75p 160.00p 169.75p 70
28/05/2010 169.75p 169.75p 160.00p 169.75p 422
27/05/2010 169.75p 169.75p 160.00p 169.75p 0
26/05/2010 169.75p 169.75p 160.00p 169.75p 37
25/05/2010 169.75p 169.75p 160.00p 169.75p 76
24/05/2010 169.75p 169.75p 169.75p 169.75p 0
21/05/2010 169.75p 169.75p 169.75p 169.75p 0
20/05/2010 169.75p 169.75p 160.00p 169.75p 83
19/05/2010 169.75p 169.75p 169.75p 169.75p 0
18/05/2010 169.75p 169.75p 160.00p 169.75p 0
17/05/2010 169.75p 169.75p 155.00p 169.75p 103
14/05/2010 169.75p 169.75p 160.00p 169.75p 6
13/05/2010 169.75p 169.75p 160.00p 169.75p 427
12/05/2010 169.75p 169.75p 160.00p 169.75p 260
11/05/2010 169.75p 169.75p 169.50p 169.75p 195
10/05/2010 169.75p 169.75p 169.50p 169.75p 186
07/05/2010 169.75p 169.75p 169.50p 169.75p 97

*Close Price adjusted for both dividends and splits