Oakley Capital Investments Ltd. (DI) (OCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oakley Capital Investments Ltd. (DI)

Date Open High Low Close* Volume
21/08/2014 160.50p 161.00p 159.00p 160.50p 5246
20/08/2014 160.50p 160.50p 159.00p 160.50p 100000
19/08/2014 160.50p 161.20p 159.00p 160.50p 4795
18/08/2014 160.50p 161.30p 159.00p 160.50p 16991
15/08/2014 160.50p 160.50p 159.00p 160.50p 20
14/08/2014 160.50p 161.40p 159.00p 160.50p 250721
13/08/2014 159.50p 161.10p 159.00p 160.50p 14946
12/08/2014 159.00p 159.00p 158.25p 159.00p 27950
11/08/2014 159.00p 159.00p 159.00p 159.00p 0
08/08/2014 159.00p 159.00p 158.00p 159.00p 55487
07/08/2014 159.00p 159.00p 159.00p 159.00p 100000
06/08/2014 159.00p 159.00p 158.00p 159.00p 39730
05/08/2014 159.00p 159.00p 158.00p 159.00p 25397
04/08/2014 159.00p 159.00p 158.00p 159.00p 32228
01/08/2014 159.00p 160.00p 158.00p 159.00p 6423
31/07/2014 159.00p 160.00p 159.00p 159.00p 3117
30/07/2014 159.00p 159.00p 158.00p 159.00p 129346
29/07/2014 159.25p 159.25p 158.00p 159.00p 126061
28/07/2014 159.25p 160.50p 158.00p 159.25p 17362
25/07/2014 159.25p 159.25p 158.00p 159.25p 9084
24/07/2014 159.25p 160.50p 158.00p 159.25p 6292
23/07/2014 159.25p 159.25p 158.00p 159.25p 154482
22/07/2014 159.50p 159.50p 158.00p 159.25p 5780
21/07/2014 159.50p 159.50p 158.00p 159.50p 8250
18/07/2014 159.50p 159.50p 158.00p 159.50p 15873
17/07/2014 159.50p 161.00p 158.00p 159.50p 16702
16/07/2014 159.50p 159.50p 158.00p 159.50p 20001
15/07/2014 159.50p 159.50p 158.00p 159.50p 14094
14/07/2014 159.50p 161.00p 158.00p 159.50p 116097
11/07/2014 159.50p 159.50p 158.00p 159.50p 618000
10/07/2014 159.50p 159.50p 158.00p 159.50p 8078
09/07/2014 159.50p 159.50p 158.00p 159.50p 17995
08/07/2014 159.50p 159.50p 158.00p 159.50p 24777
07/07/2014 159.50p 159.50p 157.84p 159.50p 690212
04/07/2014 159.50p 159.50p 158.00p 159.50p 36803
03/07/2014 160.50p 161.00p 157.84p 159.50p 14871400
02/07/2014 160.50p 161.00p 158.50p 160.50p 356539
01/07/2014 160.50p 160.50p 160.00p 160.50p 3562
30/06/2014 160.75p 161.00p 158.50p 160.50p 275776
27/06/2014 161.00p 161.00p 160.75p 160.75p 8023
26/06/2014 160.75p 160.75p 160.00p 160.75p 17500
25/06/2014 161.25p 161.25p 156.00p 160.75p 235809
24/06/2014 161.25p 161.30p 160.51p 161.25p 4078
23/06/2014 161.25p 161.25p 160.50p 161.25p 1596
20/06/2014 162.00p 163.00p 160.50p 161.25p 203430
19/06/2014 162.00p 162.00p 160.75p 162.00p 16328
18/06/2014 162.00p 162.00p 160.75p 162.00p 3000
17/06/2014 162.50p 162.50p 161.10p 162.00p 0
16/06/2014 162.50p 162.50p 161.10p 162.50p 3238
13/06/2014 162.50p 162.50p 161.00p 162.50p 69694
12/06/2014 162.50p 164.00p 161.00p 162.50p 109069
11/06/2014 162.50p 162.50p 161.50p 162.50p 16161
10/06/2014 163.50p 163.50p 161.00p 162.50p 296703
09/06/2014 162.00p 163.00p 161.00p 162.50p 10017
06/06/2014 162.00p 163.50p 161.00p 162.00p 42178
05/06/2014 160.00p 162.00p 159.00p 161.00p 70957
04/06/2014 160.00p 162.00p 158.00p 160.00p 95273
03/06/2014 160.00p 162.00p 157.50p 160.00p 168345
02/06/2014 159.00p 161.00p 158.00p 159.50p 200462
30/05/2014 159.00p 161.00p 157.50p 159.00p 243930
29/05/2014 159.00p 159.20p 157.50p 159.00p 71470
28/05/2014 159.00p 159.00p 157.50p 159.00p 16897
27/05/2014 159.00p 159.68p 157.00p 159.00p 294462
23/05/2014 159.00p 159.68p 159.00p 159.00p 11702
22/05/2014 159.00p 160.00p 158.00p 159.00p 110958
21/05/2014 161.00p 161.00p 157.00p 159.00p 71566
20/05/2014 161.00p 161.00p 160.00p 161.00p 36842
19/05/2014 161.50p 161.50p 161.00p 161.00p 34803
16/05/2014 162.75p 162.87p 161.00p 161.50p 53972
15/05/2014 163.75p 164.50p 162.18p 162.75p 186699
14/05/2014 163.00p 165.70p 160.00p 163.75p 817920
13/05/2014 166.25p 166.25p 161.00p 163.00p 127322
12/05/2014 166.50p 167.50p 163.09p 166.50p 42013
09/05/2014 167.00p 168.00p 165.00p 166.50p 32380
08/05/2014 168.50p 168.50p 164.00p 167.00p 55955
07/05/2014 171.00p 171.00p 167.00p 168.50p 28329
06/05/2014 171.00p 172.00p 171.00p 171.00p 335610
02/05/2014 172.00p 172.00p 169.00p 171.00p 12869
01/05/2014 172.00p 172.25p 170.50p 172.00p 7546
30/04/2014 172.00p 173.00p 170.50p 172.00p 18016
29/04/2014 172.00p 172.40p 170.00p 172.00p 19919
28/04/2014 172.00p 172.00p 171.00p 172.00p 6949
25/04/2014 172.00p 172.00p 170.00p 172.00p 13132
24/04/2014 172.00p 174.00p 170.00p 172.00p 92535
23/04/2014 172.00p 174.00p 170.00p 172.00p 19422
22/04/2014 172.00p 174.00p 170.00p 172.00p 69336
17/04/2014 172.00p 174.00p 170.00p 172.00p 15217
16/04/2014 172.00p 174.00p 169.00p 171.50p 12334
15/04/2014 171.00p 172.00p 171.00p 172.00p 3821
14/04/2014 174.00p 174.00p 168.00p 171.00p 60785
11/04/2014 175.00p 175.00p 171.00p 174.00p 23212
10/04/2014 178.00p 178.00p 174.00p 175.00p 39616
09/04/2014 178.00p 179.50p 177.33p 178.00p 30452
08/04/2014 177.50p 180.02p 177.50p 178.00p 24095
07/04/2014 177.50p 178.35p 176.67p 177.50p 39606
04/04/2014 170.00p 179.00p 170.00p 177.50p 140355
03/04/2014 170.00p 170.20p 168.50p 170.00p 29410
02/04/2014 170.00p 171.50p 168.50p 170.00p 4958
01/04/2014 168.50p 170.25p 167.00p 170.00p 36420
31/03/2014 168.50p 169.00p 167.00p 168.50p 5724
28/03/2014 168.50p 169.68p 165.00p 165.00p 11260
27/03/2014 167.50p 168.25p 166.50p 168.00p 13283
26/03/2014 167.00p 169.00p 166.00p 167.50p 100108
25/03/2014 166.50p 166.50p 165.00p 166.50p 65365
24/03/2014 166.00p 168.00p 163.50p 166.50p 254246
21/03/2014 173.00p 173.00p 163.30p 163.50p 226544
20/03/2014 173.00p 173.00p 172.00p 173.00p 79066
19/03/2014 173.00p 173.00p 172.01p 173.00p 83241
18/03/2014 173.00p 173.00p 172.00p 173.00p 52774
17/03/2014 173.00p 173.75p 170.50p 170.50p 20817
14/03/2014 173.75p 174.50p 172.40p 173.00p 1255222
13/03/2014 173.75p 173.75p 172.00p 173.75p 65198
12/03/2014 174.25p 174.25p 173.00p 173.75p 5000
11/03/2014 175.50p 175.50p 173.00p 174.25p 14629
10/03/2014 175.50p 176.00p 174.00p 175.50p 8285
07/03/2014 176.00p 176.50p 174.00p 175.50p 10436
06/03/2014 175.50p 176.00p 174.00p 176.00p 19863
05/03/2014 175.50p 175.50p 174.00p 175.50p 2458
04/03/2014 175.50p 177.00p 174.00p 175.50p 160041
03/03/2014 176.00p 177.00p 173.00p 175.50p 52183
28/02/2014 176.00p 176.00p 174.00p 176.00p 4509
27/02/2014 176.00p 176.00p 175.68p 176.00p 29
26/02/2014 176.00p 178.00p 176.00p 176.00p 5832
25/02/2014 177.50p 177.50p 174.00p 176.00p 44139
24/02/2014 177.00p 177.50p 170.00p 177.50p 250419
21/02/2014 178.00p 178.00p 176.00p 177.00p 17525
20/02/2014 178.00p 178.00p 176.00p 178.00p 7167
19/02/2014 178.00p 178.00p 176.00p 178.00p 177553
18/02/2014 178.00p 179.00p 178.00p 178.00p 136
17/02/2014 177.50p 180.00p 176.00p 178.00p 20528
14/02/2014 176.50p 178.00p 174.55p 176.50p 34201
13/02/2014 176.00p 177.00p 174.00p 176.50p 13645
12/02/2014 176.50p 177.00p 174.00p 176.50p 25551
11/02/2014 176.00p 177.00p 175.10p 176.50p 24415
10/02/2014 177.50p 178.00p 174.00p 176.00p 29184
07/02/2014 178.50p 180.00p 175.00p 177.50p 25779
06/02/2014 180.50p 181.81p 176.00p 178.50p 65793
05/02/2014 181.50p 182.00p 176.00p 178.50p 30528
04/02/2014 182.50p 182.50p 180.00p 181.50p 41892
03/02/2014 183.00p 183.00p 178.50p 181.50p 15137
31/01/2014 184.00p 184.00p 181.00p 183.00p 12441
30/01/2014 184.00p 184.00p 181.00p 184.00p 5215
29/01/2014 184.50p 184.50p 182.00p 184.00p 12580
28/01/2014 184.50p 184.63p 182.00p 184.50p 21642
27/01/2014 184.00p 184.50p 182.00p 184.50p 22480
24/01/2014 184.50p 186.00p 182.13p 184.00p 19600
23/01/2014 183.50p 186.00p 182.10p 184.50p 87686
22/01/2014 182.50p 184.00p 180.30p 183.50p 33505
21/01/2014 182.50p 184.00p 180.16p 182.50p 33869
20/01/2014 183.00p 185.00p 180.00p 182.50p 47405
17/01/2014 185.50p 186.00p 182.00p 183.00p 29736
16/01/2014 185.50p 187.00p 184.00p 185.50p 45899
15/01/2014 184.38p 186.00p 182.00p 185.50p 57590
14/01/2014 185.00p 185.00p 181.75p 184.38p 28135
13/01/2014 185.00p 186.00p 183.00p 185.00p 19226
10/01/2014 185.00p 185.20p 183.00p 185.00p 29945
09/01/2014 186.50p 186.56p 183.20p 185.00p 34517
08/01/2014 186.50p 188.00p 185.00p 186.50p 9037
07/01/2014 187.00p 187.34p 185.72p 186.50p 53886
06/01/2014 188.25p 189.00p 186.00p 186.50p 45149
03/01/2014 188.25p 189.13p 187.00p 188.25p 7589
02/01/2014 188.25p 189.50p 186.50p 188.25p 16042
31/12/2013 186.00p 190.00p 185.50p 188.00p 30952
30/12/2013 185.00p 188.00p 184.33p 185.50p 29792
27/12/2013 185.00p 187.00p 183.75p 185.00p 38184
24/12/2013 185.00p 186.50p 184.00p 185.00p 27796
23/12/2013 185.00p 186.00p 185.00p 185.00p 96658
20/12/2013 185.00p 187.00p 183.50p 185.00p 570603
19/12/2013 184.00p 188.00p 174.50p 185.00p 8936934
18/12/2013 174.50p 176.00p 173.00p 174.50p 16574
17/12/2013 176.00p 177.00p 173.00p 174.50p 17625
16/12/2013 176.00p 177.00p 175.00p 176.00p 3467
13/12/2013 177.00p 177.00p 175.00p 176.00p 16227
12/12/2013 177.50p 179.00p 176.00p 177.00p 6777
11/12/2013 177.50p 177.50p 176.50p 176.50p 2915
10/12/2013 177.50p 177.50p 176.15p 177.50p 144
09/12/2013 178.00p 179.00p 176.15p 177.50p 4438874
06/12/2013 178.00p 179.00p 176.50p 176.50p 30692
05/12/2013 178.00p 178.33p 178.00p 178.00p 46
04/12/2013 178.50p 180.00p 177.00p 178.00p 15277
03/12/2013 180.00p 180.00p 177.00p 178.50p 126896
02/12/2013 180.50p 182.00p 178.00p 180.00p 25157
29/11/2013 180.50p 181.35p 178.00p 180.50p 5613
28/11/2013 180.50p 183.00p 178.00p 180.50p 7036
27/11/2013 180.50p 183.00p 178.00p 180.50p 9678
26/11/2013 180.00p 180.50p 178.00p 180.50p 2900
25/11/2013 180.00p 180.00p 178.00p 180.00p 25623
22/11/2013 182.00p 182.00p 178.00p 180.00p 37630
21/11/2013 184.50p 184.50p 180.00p 182.00p 77076
20/11/2013 183.50p 187.00p 183.00p 184.50p 8314
19/11/2013 181.50p 186.00p 180.00p 183.50p 11836
18/11/2013 180.00p 183.00p 180.00p 181.50p 43842
15/11/2013 180.00p 181.12p 178.00p 180.00p 17014
14/11/2013 180.00p 181.12p 179.00p 180.00p 3371
13/11/2013 178.00p 181.12p 178.00p 180.00p 44164
12/11/2013 178.00p 178.00p 176.00p 178.00p 17279
11/11/2013 178.00p 180.00p 177.60p 178.00p 43122
08/11/2013 178.00p 180.00p 176.00p 178.00p 10600
07/11/2013 177.00p 180.00p 176.60p 178.00p 118616
06/11/2013 176.50p 179.00p 175.66p 177.00p 73586

*Close Price adjusted for both dividends and splits