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
06/05/2010 168.50p 169.75p 160.00p 169.75p 0
05/05/2010 168.50p 168.50p 160.00p 168.50p 38
04/05/2010 168.50p 168.50p 160.00p 168.50p 296
30/04/2010 168.50p 168.50p 160.00p 168.50p 0
29/04/2010 168.00p 168.50p 160.00p 168.50p 18
28/04/2010 168.00p 168.00p 160.00p 168.00p 0
27/04/2010 168.00p 168.00p 160.00p 168.00p 1963
26/04/2010 167.50p 168.00p 160.00p 168.00p 50
23/04/2010 167.50p 167.50p 160.00p 167.50p 32
22/04/2010 167.50p 167.50p 155.00p 167.50p 494
21/04/2010 167.50p 167.50p 160.00p 167.50p 0
20/04/2010 166.00p 167.50p 160.00p 167.50p 207
19/04/2010 166.00p 166.00p 160.00p 166.00p 0
16/04/2010 167.00p 167.00p 162.00p 167.00p 18
15/04/2010 167.00p 167.00p 162.00p 167.00p 571
14/04/2010 167.00p 167.00p 162.00p 167.00p 130
13/04/2010 167.00p 167.00p 162.00p 167.00p 0
12/04/2010 162.00p 167.00p 162.00p 167.00p 12
09/04/2010 167.00p 167.00p 162.00p 167.00p 558
08/04/2010 167.00p 167.00p 162.00p 167.00p 58
07/04/2010 167.00p 167.00p 162.00p 167.00p 97
06/04/2010 167.00p 167.00p 162.00p 167.00p 1
01/04/2010 167.00p 167.00p 162.00p 167.00p 1300
31/03/2010 167.00p 167.00p 162.00p 167.00p 12
30/03/2010 167.00p 167.00p 162.00p 167.00p 6
29/03/2010 167.00p 167.00p 162.00p 167.00p 310
26/03/2010 167.00p 167.00p 162.00p 167.00p 623
25/03/2010 167.00p 167.00p 162.00p 167.00p 58
24/03/2010 167.00p 167.00p 162.00p 167.00p 31
23/03/2010 167.00p 167.00p 162.00p 167.00p 5107
22/03/2010 167.00p 167.00p 162.00p 167.00p 0
19/03/2010 167.00p 167.00p 162.00p 167.00p 0
18/03/2010 168.50p 168.50p 162.00p 167.00p 0
17/03/2010 167.50p 170.00p 162.00p 167.50p 40025
16/03/2010 167.50p 167.50p 162.00p 167.50p 69
15/03/2010 167.50p 167.50p 162.00p 167.50p 0
12/03/2010 167.50p 167.50p 162.00p 167.50p 6
11/03/2010 167.50p 167.50p 162.00p 167.50p 712
10/03/2010 168.00p 168.00p 163.00p 168.00p 19
09/03/2010 170.00p 170.00p 163.00p 168.50p 6
08/03/2010 170.00p 170.00p 167.00p 170.00p 0
05/03/2010 170.50p 170.50p 163.00p 170.00p 25
04/03/2010 170.50p 170.50p 163.00p 170.50p 25
03/03/2010 170.50p 170.50p 163.00p 170.50p 103
02/03/2010 172.50p 172.50p 165.00p 172.50p 1015
01/03/2010 173.50p 173.50p 167.00p 173.50p 39
26/02/2010 173.50p 173.50p 167.00p 173.50p 6
25/02/2010 174.50p 174.50p 170.00p 174.50p 0
24/02/2010 176.00p 176.00p 170.00p 176.00p 6
23/02/2010 176.00p 177.50p 170.00p 177.50p 0
22/02/2010 179.50p 179.50p 170.00p 176.00p 4668
19/02/2010 179.50p 179.50p 174.00p 179.50p 195
18/02/2010 179.50p 179.50p 174.00p 179.50p 43
17/02/2010 180.50p 180.50p 174.00p 179.50p 234
16/02/2010 182.00p 182.00p 174.00p 180.50p 49
15/02/2010 182.00p 182.00p 174.00p 182.00p 0
12/02/2010 182.00p 182.00p 174.00p 182.00p 0
11/02/2010 182.00p 182.00p 174.00p 182.00p 200
10/02/2010 182.00p 182.00p 174.00p 182.00p 6
09/02/2010 182.00p 182.00p 174.00p 182.00p 0
08/02/2010 182.00p 182.00p 174.00p 182.00p 123
05/02/2010 182.00p 182.00p 174.00p 182.00p 195
04/02/2010 184.00p 184.00p 178.00p 184.00p 0
03/02/2010 184.00p 184.00p 178.00p 184.00p 0
02/02/2010 184.00p 184.00p 178.00p 184.00p 0
01/02/2010 184.00p 184.00p 178.00p 184.00p 0
29/01/2010 184.00p 184.00p 178.00p 184.00p 109
28/01/2010 185.00p 185.00p 178.00p 184.00p 69
27/01/2010 185.00p 185.00p 180.00p 185.00p 33
26/01/2010 185.00p 185.00p 180.00p 185.00p 6
25/01/2010 185.00p 185.00p 180.00p 185.00p 69
22/01/2010 185.00p 185.00p 180.00p 185.00p 103
21/01/2010 185.00p 185.00p 180.00p 185.00p 103
20/01/2010 185.00p 185.00p 180.00p 185.00p 6
19/01/2010 185.00p 185.00p 180.00p 185.00p 5000
18/01/2010 185.00p 188.00p 180.00p 185.00p 920
15/01/2010 185.00p 185.00p 180.00p 185.00p 0
14/01/2010 185.00p 185.00p 180.00p 185.00p 0
13/01/2010 185.00p 185.00p 180.00p 185.00p 0
12/01/2010 183.50p 185.00p 180.00p 185.00p 0
11/01/2010 185.00p 185.00p 177.00p 183.50p 5441
08/01/2010 185.00p 189.80p 180.00p 185.00p 150
07/01/2010 185.00p 185.00p 180.00p 185.00p 396
06/01/2010 185.00p 185.00p 180.00p 185.00p 0
05/01/2010 185.00p 185.00p 180.00p 185.00p 12
04/01/2010 185.00p 185.00p 180.00p 185.00p 229
31/12/2009 185.00p 185.00p 185.00p 185.00p 0
30/12/2009 185.00p 185.00p 180.00p 185.00p 519
29/12/2009 185.00p 185.00p 180.00p 185.00p 6
24/12/2009 185.00p 187.50p 185.00p 185.00p 0
23/12/2009 185.00p 187.50p 170.00p 185.00p 13150
22/12/2009 185.00p 185.00p 180.00p 185.00p 0
21/12/2009 185.00p 187.50p 180.00p 185.00p 562
18/12/2009 185.00p 185.00p 180.00p 185.00p 0
17/12/2009 185.00p 185.00p 180.00p 185.00p 0
16/12/2009 187.00p 187.00p 180.00p 187.00p 26
15/12/2009 187.00p 187.00p 180.00p 187.00p 3686
14/12/2009 187.00p 187.00p 180.00p 187.00p 121
11/12/2009 187.00p 187.00p 180.00p 187.00p 0
10/12/2009 187.00p 187.00p 180.00p 187.00p 0
09/12/2009 187.00p 187.00p 180.00p 187.00p 0
08/12/2009 187.00p 187.00p 180.00p 187.00p 0
07/12/2009 187.00p 187.00p 180.00p 187.00p 115
04/12/2009 184.50p 187.00p 180.00p 187.00p 0
03/12/2009 181.00p 185.00p 175.00p 184.50p 5298
02/12/2009 181.00p 184.50p 175.00p 181.00p 0
01/12/2009 181.00p 181.00p 175.00p 181.00p 0
30/11/2009 181.00p 181.00p 175.00p 181.00p 6
27/11/2009 178.50p 178.50p 170.00p 178.50p 0
26/11/2009 178.50p 178.50p 177.00p 178.50p 182
25/11/2009 177.50p 178.50p 170.00p 178.50p 0
24/11/2009 175.50p 177.50p 170.00p 177.50p 13383
23/11/2009 177.50p 177.50p 170.00p 177.50p 6000
20/11/2009 177.50p 177.50p 170.00p 177.50p 0
19/11/2009 180.00p 180.00p 170.00p 177.50p 0
18/11/2009 180.00p 184.00p 175.00p 180.00p 227
17/11/2009 181.50p 181.50p 175.00p 180.00p 1026
16/11/2009 182.50p 182.50p 178.00p 181.50p 0
13/11/2009 182.50p 189.80p 180.00p 182.50p 3
12/11/2009 182.50p 182.50p 175.10p 182.50p 275
11/11/2009 182.50p 182.50p 180.00p 182.50p 0
10/11/2009 182.50p 182.50p 180.00p 182.50p 645
09/11/2009 182.50p 182.50p 180.00p 182.50p 232
06/11/2009 182.50p 182.50p 180.00p 182.50p 397
05/11/2009 182.50p 182.50p 180.00p 182.50p 181
04/11/2009 182.50p 182.50p 180.00p 182.50p 270130
03/11/2009 185.00p 185.00p 180.00p 182.50p 0
02/11/2009 185.00p 185.00p 180.00p 185.00p 0
30/10/2009 185.00p 198.00p 175.00p 189.00p 19216
29/10/2009 185.00p 185.00p 180.00p 185.00p 0
28/10/2009 185.00p 185.00p 180.00p 185.00p 0
27/10/2009 185.00p 185.00p 180.00p 185.00p 0
26/10/2009 185.00p 185.00p 180.00p 185.00p 0
23/10/2009 185.00p 185.00p 180.00p 185.00p 103
22/10/2009 185.00p 185.00p 180.00p 185.00p 1466
21/10/2009 180.00p 185.00p 180.00p 185.00p 102
20/10/2009 185.00p 185.00p 180.00p 185.00p 49
19/10/2009 185.00p 185.00p 180.00p 185.00p 71
16/10/2009 185.00p 185.00p 180.00p 185.00p 0
15/10/2009 182.50p 185.00p 180.00p 185.00p 382
14/10/2009 182.50p 182.50p 175.00p 182.50p 0
13/10/2009 189.50p 189.50p 175.00p 182.50p 2500
12/10/2009 187.50p 189.50p 185.70p 189.50p 6
09/10/2009 187.50p 187.50p 185.00p 187.50p 19
08/10/2009 187.50p 187.50p 185.00p 187.50p 0
07/10/2009 186.00p 187.50p 185.00p 187.50p 0
06/10/2009 177.50p 186.00p 171.00p 186.00p 2098
05/10/2009 177.50p 177.50p 175.00p 177.50p 6
02/10/2009 177.50p 177.50p 175.00p 177.50p 866
01/10/2009 177.50p 177.50p 175.00p 177.50p 162
30/09/2009 176.00p 177.50p 175.00p 177.50p 0
29/09/2009 176.00p 176.00p 175.00p 176.00p 167
28/09/2009 175.00p 176.00p 167.10p 176.00p 6
25/09/2009 170.00p 172.50p 167.50p 172.50p 2130
24/09/2009 170.00p 170.00p 165.00p 170.00p 2000
23/09/2009 170.00p 170.00p 165.00p 170.00p 6
22/09/2009 170.00p 170.00p 165.00p 170.00p 51
21/09/2009 170.00p 170.00p 165.00p 170.00p 2907

*Close Price adjusted for both dividends and splits