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
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
03/06/2019 767.50p 774.60p 757.10p 767.50p 328
31/05/2019 767.50p 767.50p 757.10p 767.50p 1031
30/05/2019 767.50p 774.60p 757.10p 767.50p 1826
29/05/2019 767.50p 774.61p 755.25p 767.50p 559
28/05/2019 767.50p 767.50p 755.25p 767.50p 218
24/05/2019 767.50p 774.61p 755.50p 767.50p 8919
23/05/2019 767.50p 774.61p 755.50p 767.50p 13619
22/05/2019 767.50p 774.61p 755.00p 755.00p 6442
21/05/2019 767.50p 774.69p 755.00p 767.50p 4980
20/05/2019 767.50p 774.69p 755.25p 767.50p 5396
17/05/2019 767.50p 774.69p 755.25p 767.50p 175072
16/05/2019 767.50p 774.90p 767.50p 767.50p 1251
15/05/2019 767.50p 775.49p 755.25p 767.50p 2253
14/05/2019 767.50p 776.00p 755.25p 767.50p 622
13/05/2019 767.50p 776.80p 755.25p 767.50p 1610
10/05/2019 767.50p 776.90p 760.00p 767.50p 2376
09/05/2019 767.50p 777.00p 760.15p 767.50p 8611
08/05/2019 767.50p 777.30p 760.10p 767.50p 3955
07/05/2019 767.50p 777.30p 758.82p 767.50p 8970
03/05/2019 767.50p 777.30p 758.82p 767.50p 78964
02/05/2019 767.50p 778.00p 758.32p 767.50p 3306
01/05/2019 767.50p 779.35p 758.32p 767.50p 9823
30/04/2019 767.50p 770.41p 758.25p 767.50p 4629
29/04/2019 767.50p 770.41p 755.00p 767.50p 8357
26/04/2019 767.50p 770.41p 757.67p 767.50p 10446
25/04/2019 767.50p 770.41p 757.67p 767.50p 4527
24/04/2019 767.50p 770.41p 757.51p 767.50p 10781
23/04/2019 767.50p 770.50p 757.10p 767.50p 56137
18/04/2019 767.50p 770.50p 756.25p 767.50p 231
17/04/2019 767.50p 770.80p 756.13p 767.50p 15756
16/04/2019 767.50p 770.89p 756.10p 767.50p 4356
15/04/2019 767.50p 771.90p 755.50p 767.50p 6347
12/04/2019 767.50p 771.90p 767.50p 767.50p 4057
11/04/2019 767.50p 771.90p 755.00p 767.50p 3982
10/04/2019 767.50p 771.90p 767.50p 767.50p 3485
09/04/2019 767.50p 772.50p 756.05p 767.50p 1868
08/04/2019 767.50p 772.50p 756.05p 767.50p 8782
05/04/2019 767.50p 772.50p 756.00p 767.50p 3920
04/04/2019 767.50p 772.49p 756.00p 767.50p 692
03/04/2019 767.50p 778.00p 756.00p 767.50p 4139
02/04/2019 767.50p 773.00p 755.00p 767.50p 4648
01/04/2019 767.50p 773.40p 755.00p 767.50p 2461
29/03/2019 767.50p 773.49p 755.00p 767.50p 3325
28/03/2019 767.50p 773.49p 755.00p 767.50p 1489
27/03/2019 770.00p 773.98p 755.00p 767.50p 1164
26/03/2019 772.50p 776.20p 760.00p 770.00p 4974
25/03/2019 772.50p 776.90p 760.00p 772.50p 4368
22/03/2019 777.50p 779.00p 760.00p 772.50p 1436
21/03/2019 775.00p 779.00p 765.00p 777.50p 5947
20/03/2019 777.50p 787.90p 767.25p 775.00p 3395
19/03/2019 777.50p 790.00p 770.50p 777.50p 6898
18/03/2019 777.50p 777.50p 770.00p 777.50p 1341
15/03/2019 777.50p 777.50p 769.00p 777.50p 1421
14/03/2019 780.00p 788.00p 773.20p 777.50p 1029
13/03/2019 785.00p 785.00p 780.00p 780.00p 1061
12/03/2019 785.00p 793.20p 781.25p 785.00p 492
11/03/2019 785.00p 793.20p 781.00p 785.00p 679
08/03/2019 787.50p 793.20p 781.00p 785.00p 4250
07/03/2019 787.50p 787.50p 781.00p 787.50p 1204
06/03/2019 787.50p 797.90p 778.13p 787.50p 1586
05/03/2019 787.50p 797.75p 778.13p 787.50p 1092
04/03/2019 787.50p 797.90p 777.51p 787.50p 7304
01/03/2019 787.50p 798.50p 782.51p 787.50p 778
28/02/2019 790.00p 798.75p 781.00p 787.50p 424
27/02/2019 790.00p 799.00p 790.00p 790.00p 653
26/02/2019 807.50p 807.50p 781.00p 790.00p 5012
25/02/2019 807.50p 814.25p 801.51p 807.50p 1078
22/02/2019 807.50p 807.50p 807.50p 807.50p 0
21/02/2019 807.50p 814.85p 801.65p 807.50p 387
20/02/2019 807.50p 814.25p 801.51p 807.50p 420
19/02/2019 807.50p 807.50p 800.75p 807.50p 642
18/02/2019 807.50p 808.85p 801.00p 807.50p 1019
15/02/2019 807.50p 808.85p 800.75p 807.50p 1377
14/02/2019 807.50p 808.85p 800.75p 807.50p 2078
13/02/2019 807.50p 809.15p 800.75p 807.50p 4678
12/02/2019 807.50p 809.60p 800.75p 807.50p 3830
11/02/2019 807.50p 810.00p 807.50p 807.50p 793
08/02/2019 807.50p 810.00p 800.15p 807.50p 1730
07/02/2019 807.50p 814.25p 801.00p 807.50p 2683
06/02/2019 797.50p 811.70p 797.50p 807.50p 2346
05/02/2019 785.00p 797.50p 781.10p 797.50p 4578
04/02/2019 785.00p 787.20p 780.00p 785.00p 2935
01/02/2019 785.00p 787.20p 781.00p 785.00p 2648
31/01/2019 785.00p 788.90p 780.00p 785.00p 734
30/01/2019 782.50p 785.00p 775.00p 785.00p 2835
29/01/2019 782.50p 782.50p 775.00p 782.50p 1250
28/01/2019 782.50p 782.50p 775.00p 782.50p 7100
25/01/2019 782.50p 782.50p 775.00p 782.50p 31
24/01/2019 782.50p 782.50p 775.00p 782.50p 3244
23/01/2019 782.50p 788.35p 782.50p 782.50p 125
22/01/2019 782.50p 782.50p 775.00p 782.50p 2248
21/01/2019 782.50p 782.50p 775.00p 782.50p 4106
18/01/2019 782.50p 782.50p 782.50p 782.50p 0

*Close Price adjusted for both dividends and splits