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
13/03/2020 715.00p 750.00p 670.00p 720.00p 915
12/03/2020 795.00p 795.00p 670.00p 715.00p 3462
11/03/2020 795.00p 815.00p 795.00p 795.00p 353
10/03/2020 795.00p 825.00p 760.00p 795.00p 1136
09/03/2020 815.00p 829.00p 760.00p 795.00p 1913
06/03/2020 845.00p 869.00p 810.00p 845.00p 1675
05/03/2020 845.00p 876.50p 826.50p 845.00p 3099
04/03/2020 845.00p 876.50p 813.50p 845.00p 6065
03/03/2020 845.00p 876.50p 810.00p 845.00p 3687
02/03/2020 840.00p 874.00p 810.00p 845.00p 3710
28/02/2020 877.50p 877.50p 810.00p 840.00p 2387
27/02/2020 887.50p 899.75p 887.50p 887.50p 2927
26/02/2020 935.00p 940.70p 885.00p 890.00p 4135
25/02/2020 950.00p 955.70p 930.00p 935.00p 2694
24/02/2020 980.00p 983.04p 940.00p 950.00p 17336
21/02/2020 980.00p 983.09p 971.82p 980.00p 1414
20/02/2020 980.00p 983.13p 971.82p 980.00p 2266
19/02/2020 980.00p 983.45p 965.00p 980.00p 4960
18/02/2020 980.00p 980.00p 971.75p 980.00p 2020
17/02/2020 980.00p 983.95p 971.70p 980.00p 1386
14/02/2020 980.00p 984.75p 971.55p 980.00p 1216
13/02/2020 980.00p 980.00p 971.65p 980.00p 236
12/02/2020 980.00p 984.75p 971.65p 980.00p 3104
11/02/2020 980.00p 984.75p 971.65p 980.00p 177
10/02/2020 980.00p 987.75p 971.55p 980.00p 1844
07/02/2020 980.00p 991.30p 971.51p 980.00p 2860
06/02/2020 980.00p 991.30p 971.10p 980.00p 4565
05/02/2020 980.00p 980.00p 971.10p 980.00p 202246
04/02/2020 980.00p 991.65p 969.00p 980.00p 1689
03/02/2020 980.00p 992.00p 968.55p 980.00p 662
31/01/2020 980.00p 980.00p 968.55p 980.00p 243
30/01/2020 982.50p 982.50p 965.00p 980.00p 1420
29/01/2020 982.50p 992.40p 976.55p 982.50p 1257
28/01/2020 982.50p 993.75p 971.25p 982.50p 539
27/01/2020 982.50p 993.75p 972.00p 982.50p 3175
24/01/2020 965.00p 993.75p 963.50p 982.50p 3193
23/01/2020 950.00p 969.00p 945.10p 965.00p 1778
22/01/2020 950.00p 960.00p 945.00p 950.00p 2360
21/01/2020 950.00p 955.00p 942.23p 950.00p 5113
20/01/2020 950.00p 952.60p 942.20p 950.00p 1998
17/01/2020 950.00p 952.70p 900.00p 950.00p 5384
16/01/2020 950.00p 959.60p 942.13p 950.00p 4190
15/01/2020 950.00p 952.70p 941.00p 950.00p 3160
14/01/2020 950.00p 952.70p 940.40p 950.00p 2104
13/01/2020 950.00p 952.70p 940.40p 950.00p 4538
10/01/2020 950.00p 953.00p 940.00p 950.00p 2206
09/01/2020 945.00p 954.80p 940.00p 950.00p 4420
08/01/2020 945.00p 954.00p 930.00p 945.00p 2204
07/01/2020 945.00p 956.37p 931.11p 945.00p 21987
06/01/2020 945.00p 956.40p 935.10p 945.00p 3455
03/01/2020 945.00p 956.50p 930.60p 945.00p 2602
02/01/2020 945.00p 956.50p 935.00p 945.00p 7098
31/12/2019 945.00p 956.60p 934.51p 945.00p 1445
30/12/2019 945.00p 956.60p 934.20p 945.00p 6228
27/12/2019 945.00p 956.60p 930.00p 945.00p 1687
24/12/2019 945.00p 956.60p 933.75p 945.00p 5391
23/12/2019 945.00p 956.70p 932.87p 945.00p 16957
20/12/2019 945.00p 958.20p 930.30p 945.00p 2140
19/12/2019 945.00p 958.40p 932.51p 945.00p 1432
18/12/2019 945.00p 958.50p 932.51p 945.00p 7933
17/12/2019 940.00p 958.50p 931.00p 945.00p 4478
16/12/2019 925.00p 949.80p 911.50p 940.00p 27150
13/12/2019 910.00p 940.00p 910.00p 925.00p 5393
12/12/2019 900.00p 909.62p 885.00p 885.00p 3626
11/12/2019 900.00p 909.62p 885.00p 900.00p 1912
10/12/2019 902.50p 909.62p 886.00p 900.00p 3101
09/12/2019 915.00p 915.00p 890.00p 902.50p 2215
06/12/2019 915.00p 915.93p 900.00p 915.00p 5323
05/12/2019 915.00p 916.90p 900.30p 915.00p 2167
04/12/2019 915.00p 917.49p 900.30p 915.00p 1913
03/12/2019 895.00p 924.00p 895.00p 915.00p 2821
02/12/2019 890.00p 900.00p 882.25p 895.00p 17448
29/11/2019 890.00p 899.80p 882.20p 890.00p 5587
28/11/2019 880.00p 899.70p 873.10p 890.00p 4426
27/11/2019 880.00p 890.00p 873.10p 880.00p 2046
26/11/2019 880.00p 890.00p 873.00p 880.00p 3639
25/11/2019 875.00p 889.70p 866.50p 875.00p 1091
22/11/2019 877.50p 887.25p 865.00p 875.00p 2512
21/11/2019 865.00p 887.25p 851.50p 877.50p 2985
20/11/2019 892.50p 895.00p 841.00p 865.00p 6139
19/11/2019 860.00p 900.00p 860.00p 892.50p 10975
18/11/2019 812.50p 865.00p 812.50p 860.00p 11012
15/11/2019 812.50p 812.50p 807.60p 812.50p 24
14/11/2019 812.50p 825.00p 806.56p 812.50p 3834
13/11/2019 812.50p 824.50p 806.51p 812.50p 3541
12/11/2019 812.50p 824.50p 806.20p 812.50p 4052
11/11/2019 812.50p 824.50p 806.00p 812.50p 2725
08/11/2019 812.50p 824.50p 805.10p 812.50p 2407
07/11/2019 812.50p 812.50p 805.10p 812.50p 31
06/11/2019 807.50p 822.25p 805.10p 812.50p 7544
05/11/2019 787.50p 810.00p 787.50p 807.50p 608
04/11/2019 787.50p 800.00p 782.25p 787.50p 1683
01/11/2019 785.00p 800.00p 780.80p 787.50p 1877
31/10/2019 785.00p 785.00p 780.80p 785.00p 6
30/10/2019 782.50p 795.00p 780.80p 785.00p 1804
29/10/2019 777.50p 790.00p 777.25p 782.50p 938
28/10/2019 760.00p 790.00p 760.00p 777.50p 8695
25/10/2019 757.50p 769.80p 746.00p 760.00p 2740
24/10/2019 757.50p 769.75p 748.75p 757.50p 972
23/10/2019 757.50p 757.50p 748.51p 757.50p 1097
22/10/2019 757.50p 767.49p 757.50p 757.50p 310
21/10/2019 757.50p 765.00p 747.75p 757.50p 903
18/10/2019 752.50p 765.00p 742.31p 757.50p 2986
17/10/2019 752.50p 752.50p 742.31p 752.50p 6717
16/10/2019 752.50p 763.50p 745.00p 752.50p 11353
15/10/2019 752.50p 752.50p 742.31p 752.50p 30
14/10/2019 752.50p 763.50p 742.31p 752.50p 542
11/10/2019 752.50p 763.50p 742.28p 752.50p 1284
10/10/2019 752.50p 763.50p 752.50p 752.50p 743
09/10/2019 752.50p 752.50p 742.30p 752.50p 16072
08/10/2019 752.50p 752.50p 742.26p 752.50p 71
07/10/2019 752.50p 763.75p 742.26p 752.50p 102
04/10/2019 752.50p 764.00p 742.26p 752.50p 1601
03/10/2019 752.50p 764.00p 742.26p 752.50p 527
02/10/2019 752.50p 764.75p 742.25p 752.50p 1892
01/10/2019 752.50p 764.75p 742.25p 752.50p 5058
30/09/2019 752.50p 752.50p 742.25p 752.50p 58
27/09/2019 752.50p 762.09p 742.25p 752.50p 5434
26/09/2019 752.50p 762.15p 742.25p 752.50p 664
25/09/2019 752.50p 762.15p 742.20p 752.50p 1707
24/09/2019 752.50p 762.19p 742.20p 752.50p 2496
23/09/2019 752.50p 762.35p 742.20p 752.50p 1404
20/09/2019 752.50p 762.40p 742.20p 752.50p 1445
19/09/2019 752.50p 762.40p 742.20p 752.50p 207
18/09/2019 752.50p 762.40p 742.20p 752.50p 528
17/09/2019 752.50p 762.48p 742.20p 752.50p 3169
16/09/2019 752.50p 762.49p 742.20p 752.50p 2201
13/09/2019 752.50p 762.49p 742.11p 752.50p 8802
12/09/2019 752.50p 752.50p 742.11p 752.50p 380
11/09/2019 752.50p 763.75p 752.50p 752.50p 3124
10/09/2019 752.50p 758.90p 742.11p 752.50p 1666
09/09/2019 752.50p 759.49p 741.11p 752.50p 7932
06/09/2019 752.50p 759.50p 741.11p 752.50p 1401
05/09/2019 752.50p 760.00p 741.50p 752.50p 366
04/09/2019 752.50p 760.00p 741.11p 752.50p 1775
03/09/2019 752.50p 760.00p 741.11p 752.50p 4715
02/09/2019 752.50p 760.89p 742.55p 752.50p 21797
30/08/2019 752.50p 761.50p 742.55p 752.50p 6268
29/08/2019 762.50p 762.50p 745.00p 752.50p 4016
28/08/2019 762.50p 771.12p 750.25p 762.50p 14662
27/08/2019 762.50p 773.00p 752.75p 762.50p 11446
23/08/2019 782.50p 782.50p 750.00p 762.50p 18682
22/08/2019 782.50p 782.50p 772.10p 782.50p 184
21/08/2019 782.50p 782.50p 772.10p 782.50p 365
20/08/2019 782.50p 782.50p 770.25p 782.50p 2142
19/08/2019 782.50p 782.50p 770.25p 782.50p 1108
16/08/2019 782.50p 782.50p 770.25p 782.50p 2652
15/08/2019 782.50p 782.50p 772.10p 782.50p 2239
14/08/2019 782.50p 782.50p 772.00p 782.50p 766
13/08/2019 785.00p 786.25p 777.54p 782.50p 1803
12/08/2019 785.00p 787.90p 777.51p 785.00p 3474
09/08/2019 785.00p 787.90p 777.51p 785.00p 2878
08/08/2019 785.00p 787.90p 775.20p 785.00p 1358
07/08/2019 785.00p 788.00p 775.20p 785.00p 2801
06/08/2019 785.00p 788.00p 775.20p 785.00p 2319
05/08/2019 787.50p 799.75p 775.20p 785.00p 5825
02/08/2019 787.50p 787.50p 787.50p 787.50p 2482
01/08/2019 787.50p 799.00p 781.00p 787.50p 1699
31/07/2019 790.00p 799.00p 787.50p 787.50p 1658
30/07/2019 782.50p 799.00p 776.66p 790.00p 2993
29/07/2019 782.50p 790.00p 776.50p 782.50p 1168
26/07/2019 782.50p 782.50p 776.66p 782.50p 3160
25/07/2019 787.50p 794.75p 776.50p 782.50p 4449
24/07/2019 780.00p 788.00p 775.50p 787.50p 3440
23/07/2019 780.00p 788.00p 775.50p 780.00p 8615
22/07/2019 780.00p 788.66p 775.20p 780.00p 1120
19/07/2019 780.00p 788.00p 775.20p 780.00p 438
18/07/2019 780.00p 788.00p 775.20p 780.00p 138
17/07/2019 780.00p 788.00p 780.00p 780.00p 30
16/07/2019 780.00p 780.00p 775.50p 780.00p 2030
15/07/2019 780.00p 788.66p 775.30p 780.00p 792
12/07/2019 780.00p 788.66p 775.20p 780.00p 5091
11/07/2019 780.00p 788.66p 775.20p 780.00p 3461
10/07/2019 780.00p 788.66p 775.10p 780.00p 1726
09/07/2019 780.00p 788.66p 780.00p 780.00p 139
08/07/2019 780.00p 788.70p 773.00p 780.00p 2279
05/07/2019 780.00p 788.70p 770.00p 780.00p 4529
04/07/2019 777.50p 777.50p 768.75p 777.50p 1058
03/07/2019 777.50p 788.75p 769.10p 777.50p 2934
02/07/2019 777.50p 788.75p 777.50p 777.50p 4683
01/07/2019 777.50p 788.70p 769.10p 777.50p 2514
28/06/2019 777.50p 788.70p 769.10p 777.50p 2489
27/06/2019 777.50p 788.70p 768.75p 777.50p 637
26/06/2019 777.50p 788.70p 769.01p 777.50p 1558
25/06/2019 777.50p 777.50p 769.01p 777.50p 1780
24/06/2019 777.50p 788.75p 768.75p 777.50p 2967
21/06/2019 777.50p 777.50p 769.01p 777.50p 648
20/06/2019 777.50p 788.75p 768.51p 777.50p 727
19/06/2019 777.50p 788.75p 767.75p 777.50p 474
18/06/2019 775.00p 785.00p 767.51p 777.50p 704
17/06/2019 775.00p 775.00p 767.20p 775.00p 667
14/06/2019 772.50p 775.00p 767.20p 775.00p 2652
13/06/2019 772.50p 772.50p 766.80p 772.50p 4231
12/06/2019 772.50p 774.25p 772.50p 772.50p 867
11/06/2019 772.50p 774.25p 766.65p 772.50p 308
10/06/2019 772.50p 774.58p 766.65p 772.50p 4681
07/06/2019 770.00p 772.50p 760.20p 772.50p 328
06/06/2019 767.50p 774.58p 757.10p 770.00p 322629
05/06/2019 767.50p 774.59p 755.25p 767.50p 1457
04/06/2019 767.50p 767.50p 755.25p 767.50p 851

*Close Price adjusted for both dividends and splits