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
05/11/2013 176.50p 177.85p 175.66p 176.50p 8351
04/11/2013 175.75p 177.00p 175.05p 175.75p 38345
01/11/2013 175.75p 177.00p 174.78p 175.75p 9285
31/10/2013 175.75p 177.00p 175.00p 175.75p 6479
30/10/2013 176.00p 177.00p 173.00p 175.75p 45240
29/10/2013 173.00p 177.00p 173.00p 176.00p 176976
28/10/2013 173.00p 175.00p 171.88p 173.00p 37920
25/10/2013 173.00p 173.98p 171.00p 173.00p 14957
24/10/2013 172.00p 174.00p 170.00p 172.50p 3527397
23/10/2013 171.50p 173.00p 171.50p 171.50p 44859
22/10/2013 171.00p 173.00p 170.00p 171.50p 157086
21/10/2013 169.00p 173.00p 169.00p 171.00p 184819
18/10/2013 168.50p 170.00p 168.00p 169.00p 80640
17/10/2013 167.50p 170.00p 167.00p 168.50p 1342769
16/10/2013 167.00p 169.00p 166.50p 167.50p 402508
15/10/2013 163.00p 168.00p 163.00p 166.50p 241505
14/10/2013 162.50p 164.00p 161.05p 162.50p 0
11/10/2013 162.50p 164.00p 161.05p 162.50p 14577
10/10/2013 162.50p 163.00p 162.50p 162.50p 2100
09/10/2013 163.50p 163.50p 161.05p 162.00p 32449
08/10/2013 163.50p 163.50p 162.05p 163.50p 4402
07/10/2013 163.50p 163.50p 162.05p 163.50p 1829
04/10/2013 163.50p 164.00p 162.05p 163.50p 6934
03/10/2013 163.50p 165.00p 162.25p 163.50p 0
02/10/2013 163.50p 165.00p 162.25p 163.50p 24770
01/10/2013 163.50p 164.00p 162.05p 163.50p 21411
30/09/2013 163.50p 164.00p 162.00p 163.50p 35823
27/09/2013 163.50p 165.00p 162.70p 163.50p 4790
26/09/2013 163.50p 165.00p 162.70p 163.50p 12072
25/09/2013 163.50p 163.50p 162.70p 163.50p 4687
24/09/2013 163.50p 165.00p 162.00p 163.50p 16943
23/09/2013 161.50p 165.00p 160.00p 163.50p 143485
20/09/2013 155.00p 163.00p 153.75p 161.50p 573786
19/09/2013 155.00p 155.40p 152.00p 155.00p 195372
18/09/2013 154.00p 156.00p 151.00p 155.00p 323773
17/09/2013 154.50p 154.50p 153.00p 154.00p 13700
16/09/2013 154.50p 155.50p 152.00p 154.50p 15244
13/09/2013 154.50p 154.50p 153.00p 154.50p 16967
12/09/2013 154.50p 154.50p 153.00p 154.50p 21727
11/09/2013 149.50p 154.50p 149.00p 154.50p 1598512
10/09/2013 149.00p 149.52p 148.25p 149.00p 79444
09/09/2013 149.00p 150.00p 148.50p 149.00p 100090
06/09/2013 149.00p 149.48p 148.00p 149.00p 21436
05/09/2013 149.00p 150.00p 149.00p 149.00p 135283
04/09/2013 149.00p 150.00p 148.00p 149.00p 82248
03/09/2013 149.00p 150.00p 148.10p 149.00p 34546
02/09/2013 149.00p 149.40p 148.00p 149.00p 143226
30/08/2013 148.50p 149.00p 148.00p 149.00p 104423
29/08/2013 149.00p 149.00p 148.00p 148.50p 49626
28/08/2013 149.00p 149.00p 148.00p 149.00p 26553
27/08/2013 148.50p 149.50p 147.00p 149.00p 114858
23/08/2013 148.50p 148.50p 147.00p 148.50p 0
22/08/2013 148.00p 148.50p 147.00p 148.50p 10029
21/08/2013 148.00p 148.00p 147.00p 148.00p 184
20/08/2013 148.00p 148.00p 148.00p 148.00p 0
19/08/2013 148.00p 148.00p 148.00p 148.00p 11715
16/08/2013 148.50p 148.50p 147.00p 148.00p 984
15/08/2013 148.50p 149.00p 147.00p 148.50p 30337
14/08/2013 148.50p 148.95p 147.00p 148.50p 5334
13/08/2013 148.50p 149.00p 147.00p 148.50p 12424
12/08/2013 149.00p 149.00p 148.00p 149.00p 5000
09/08/2013 149.00p 149.00p 148.50p 149.00p 1504000
08/08/2013 149.00p 149.00p 148.00p 149.00p 16170
07/08/2013 149.00p 150.00p 148.00p 150.00p 2729
06/08/2013 149.00p 149.00p 148.75p 149.00p 62164
05/08/2013 149.00p 149.00p 148.00p 149.00p 2557
02/08/2013 149.00p 149.30p 148.00p 149.00p 0
01/08/2013 149.00p 149.30p 148.00p 149.00p 29219
31/07/2013 149.00p 149.00p 147.00p 149.00p 0
30/07/2013 148.50p 149.00p 147.00p 148.50p 2122
29/07/2013 148.00p 148.50p 148.00p 148.50p 10000
26/07/2013 148.00p 148.00p 146.00p 148.00p 18394596
25/07/2013 148.00p 148.00p 146.00p 148.00p 1054
24/07/2013 148.00p 150.00p 146.00p 148.00p 0
23/07/2013 148.00p 148.00p 146.00p 148.00p 4417
22/07/2013 148.00p 148.00p 146.00p 148.00p 7133
19/07/2013 148.00p 148.00p 146.00p 148.00p 1675
18/07/2013 148.00p 148.00p 147.60p 148.00p 2000
17/07/2013 150.50p 150.50p 147.00p 148.00p 20000
16/07/2013 150.50p 151.00p 150.00p 150.50p 105100
15/07/2013 150.50p 150.50p 150.50p 150.50p 91930
12/07/2013 150.50p 150.50p 150.00p 150.50p 2696
11/07/2013 150.50p 151.00p 150.00p 150.50p 15150
10/07/2013 151.00p 152.00p 150.00p 150.50p 74445
09/07/2013 151.00p 151.50p 150.00p 151.00p 108616
08/07/2013 150.00p 150.00p 148.00p 150.00p 7456
05/07/2013 150.00p 150.40p 148.00p 150.00p 8819
04/07/2013 151.25p 151.25p 150.00p 150.00p 48258
03/07/2013 151.50p 151.50p 150.00p 151.25p 6000
02/07/2013 151.50p 151.50p 150.00p 151.50p 1265
01/07/2013 151.75p 153.50p 151.50p 151.50p 40000
28/06/2013 151.75p 153.50p 151.00p 153.50p 0
27/06/2013 152.50p 152.50p 151.00p 151.75p 17000
26/06/2013 152.50p 153.00p 152.50p 152.50p 1700
25/06/2013 152.50p 153.75p 152.50p 152.50p 20631
24/06/2013 152.50p 153.00p 151.00p 152.50p 120409
21/06/2013 152.50p 153.00p 152.50p 152.50p 35480
20/06/2013 152.50p 153.00p 151.00p 152.50p 0
19/06/2013 153.00p 153.00p 151.00p 152.50p 22850
18/06/2013 153.50p 153.50p 152.00p 153.00p 100647
17/06/2013 153.50p 153.50p 153.50p 153.50p 9772
14/06/2013 152.50p 155.00p 152.50p 153.50p 73125
13/06/2013 152.00p 152.50p 152.00p 152.50p 4605
12/06/2013 152.00p 152.00p 152.00p 152.00p 16605
11/06/2013 154.00p 154.00p 150.00p 152.00p 48166
10/06/2013 154.00p 154.00p 148.91p 154.00p 6250
07/06/2013 154.00p 154.00p 154.00p 154.00p 9274
06/06/2013 154.00p 154.00p 154.00p 154.00p 19000
05/06/2013 154.00p 154.00p 154.00p 154.00p 6000
04/06/2013 154.00p 154.00p 152.00p 154.00p 3622
03/06/2013 154.00p 154.00p 152.00p 154.00p 4237
31/05/2013 154.50p 154.50p 153.00p 154.00p 9924
30/05/2013 154.50p 154.50p 154.50p 154.50p 48
29/05/2013 155.00p 155.00p 153.00p 154.50p 3000
28/05/2013 154.50p 154.50p 153.00p 154.50p 3618
24/05/2013 154.50p 154.50p 154.50p 154.50p 11784
23/05/2013 154.50p 154.50p 153.00p 154.50p 10407
22/05/2013 157.00p 157.00p 153.50p 154.50p 51199
21/05/2013 156.50p 157.00p 155.00p 157.00p 36277
20/05/2013 156.50p 156.50p 155.00p 156.00p 6704
17/05/2013 151.00p 157.00p 151.00p 156.50p 155957
16/05/2013 149.50p 151.00p 149.00p 151.00p 291520
15/05/2013 153.00p 153.00p 148.00p 149.50p 3626869
14/05/2013 155.25p 155.25p 150.00p 153.00p 1206040
13/05/2013 155.25p 155.25p 154.50p 155.25p 1500
10/05/2013 155.25p 155.25p 155.25p 155.25p 17000
09/05/2013 156.25p 156.25p 154.50p 155.25p 70500
08/05/2013 156.25p 156.25p 155.50p 156.25p 7797
07/05/2013 156.25p 156.25p 155.50p 156.25p 3244
03/05/2013 156.25p 156.25p 155.50p 156.25p 0
02/05/2013 156.25p 156.25p 155.50p 156.25p 4985
01/05/2013 156.25p 156.25p 155.50p 156.25p 14254
30/04/2013 157.25p 157.25p 155.00p 156.25p 18814
29/04/2013 158.75p 158.75p 156.50p 157.25p 30711
26/04/2013 159.00p 159.00p 158.00p 158.75p 10985
25/04/2013 159.00p 159.00p 158.00p 159.00p 26101
24/04/2013 159.00p 159.00p 158.00p 159.00p 32199
23/04/2013 160.00p 160.00p 157.75p 159.00p 75592
22/04/2013 157.75p 158.00p 156.50p 157.75p 10150
19/04/2013 157.75p 157.75p 157.75p 157.75p 1500
18/04/2013 158.00p 158.00p 157.10p 157.75p 13298
17/04/2013 158.00p 158.00p 157.10p 158.00p 21950
16/04/2013 158.00p 158.00p 157.10p 158.00p 181454
15/04/2013 158.00p 158.00p 158.00p 158.00p 3000
12/04/2013 158.00p 158.00p 157.10p 158.00p 10088
11/04/2013 158.00p 158.00p 157.32p 158.00p 1768
10/04/2013 156.75p 158.00p 155.90p 158.00p 727639
09/04/2013 156.75p 158.00p 155.90p 156.75p 144119
08/04/2013 156.75p 156.75p 155.50p 156.75p 0
05/04/2013 156.75p 156.75p 155.50p 156.75p 12418
04/04/2013 156.75p 158.00p 155.50p 156.75p 0
03/04/2013 156.75p 158.00p 155.50p 156.75p 0
02/04/2013 156.75p 158.00p 155.50p 156.75p 122800
28/03/2013 156.75p 158.00p 155.00p 156.75p 53465
27/03/2013 157.50p 157.50p 155.50p 156.75p 35663
26/03/2013 157.50p 157.50p 157.47p 157.50p 3725
25/03/2013 158.50p 158.50p 156.00p 158.00p 21985
22/03/2013 158.50p 158.50p 157.00p 158.50p 2623
21/03/2013 158.50p 158.50p 157.00p 158.50p 59714
20/03/2013 158.50p 158.50p 157.00p 158.50p 32601
19/03/2013 158.50p 158.50p 157.00p 158.50p 91357
18/03/2013 158.50p 158.50p 155.00p 158.50p 19883
15/03/2013 158.50p 160.00p 158.50p 158.50p 3103
14/03/2013 158.50p 159.50p 158.00p 158.50p 18707
13/03/2013 158.50p 158.50p 158.00p 158.50p 37727
12/03/2013 158.50p 160.00p 158.00p 158.50p 15931
11/03/2013 158.50p 159.40p 157.00p 158.50p 14381
08/03/2013 158.50p 159.50p 157.50p 158.50p 34689
07/03/2013 158.50p 159.00p 158.50p 158.50p 103568
06/03/2013 155.38p 159.00p 155.20p 158.50p 62776
05/03/2013 155.25p 156.00p 155.25p 155.38p 6504
04/03/2013 155.00p 156.00p 155.00p 155.25p 11884
01/03/2013 155.00p 156.00p 155.00p 155.00p 26193
28/02/2013 154.00p 155.50p 153.67p 155.00p 35216
27/02/2013 153.25p 154.00p 153.00p 154.00p 6653
26/02/2013 153.25p 154.00p 153.00p 153.25p 24674
25/02/2013 152.00p 154.00p 152.00p 153.25p 28400
22/02/2013 151.75p 153.00p 151.37p 152.00p 131845
21/02/2013 152.00p 153.00p 151.00p 151.75p 55303
20/02/2013 150.50p 153.00p 150.50p 152.00p 52430
19/02/2013 149.75p 150.50p 149.75p 150.50p 23684
18/02/2013 148.75p 150.00p 148.50p 149.75p 32400
15/02/2013 148.50p 150.00p 144.96p 148.75p 157642
14/02/2013 142.75p 150.00p 142.75p 148.50p 83140
13/02/2013 140.75p 143.50p 140.75p 142.75p 61982
12/02/2013 140.50p 142.00p 140.50p 140.75p 310679
11/02/2013 140.50p 141.98p 139.00p 140.50p 570844
08/02/2013 139.37p 141.00p 138.75p 140.50p 1221519
07/02/2013 139.50p 140.50p 138.50p 139.37p 15690
06/02/2013 140.00p 140.00p 138.00p 139.50p 182500
05/02/2013 140.00p 140.00p 140.00p 140.00p 0
04/02/2013 140.00p 140.00p 140.00p 140.00p 50000
01/02/2013 140.25p 140.25p 139.00p 140.00p 15000
31/01/2013 140.75p 140.75p 140.00p 140.25p 10000
30/01/2013 140.75p 140.75p 140.00p 140.75p 31000
29/01/2013 140.75p 141.00p 140.75p 140.75p 1900
28/01/2013 140.75p 141.50p 140.00p 140.75p 24050
25/01/2013 141.00p 141.00p 140.75p 140.75p 5700
24/01/2013 141.00p 142.00p 139.50p 141.00p 0
23/01/2013 141.25p 142.00p 139.50p 141.00p 56482

*Close Price adjusted for both dividends and splits