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
04/04/2012 136.50p 137.00p 136.50p 136.50p 7000
03/04/2012 136.50p 138.50p 135.00p 136.50p 0
02/04/2012 136.50p 138.50p 135.00p 136.50p 0
30/03/2012 138.50p 138.50p 135.00p 136.50p 490788
29/03/2012 138.50p 139.00p 137.00p 138.50p 184400
28/03/2012 138.50p 138.50p 137.00p 138.50p 3600
27/03/2012 138.50p 138.50p 137.00p 138.50p 1794648
26/03/2012 138.50p 138.50p 138.50p 138.50p 221000
23/03/2012 138.50p 138.50p 137.00p 138.50p 0
22/03/2012 138.50p 138.50p 137.00p 138.50p 0
21/03/2012 138.50p 138.50p 137.00p 138.50p 0
20/03/2012 138.50p 138.50p 137.00p 138.50p 9300
19/03/2012 138.50p 140.00p 137.00p 138.50p 45900
16/03/2012 138.50p 138.50p 137.27p 138.50p 301046
15/03/2012 138.50p 139.50p 138.50p 138.50p 7122
14/03/2012 138.50p 138.50p 137.50p 138.50p 13500
13/03/2012 138.50p 139.73p 137.00p 138.50p 109228
12/03/2012 138.50p 138.50p 137.27p 138.50p 0
09/03/2012 138.50p 138.50p 137.27p 138.50p 1942
08/03/2012 138.50p 138.50p 137.55p 138.50p 6200
07/03/2012 138.50p 140.00p 137.00p 138.50p 0
06/03/2012 138.50p 140.00p 137.00p 138.50p 0
05/03/2012 138.50p 140.00p 137.00p 138.50p 111702
02/03/2012 137.00p 138.50p 137.00p 138.50p 202541
01/03/2012 137.00p 139.50p 137.00p 137.00p 40984
29/02/2012 137.00p 137.00p 137.00p 137.00p 0
28/02/2012 137.00p 137.00p 137.00p 137.00p 133200
27/02/2012 136.63p 137.00p 136.63p 137.00p 31800
24/02/2012 134.00p 137.25p 134.00p 136.63p 7500
23/02/2012 134.00p 137.00p 134.00p 134.00p 7456
22/02/2012 134.00p 134.12p 131.72p 134.00p 0
21/02/2012 134.00p 134.00p 131.72p 134.00p 637
20/02/2012 134.00p 137.00p 131.30p 134.00p 221750
17/02/2012 134.00p 134.00p 131.30p 134.00p 16975
16/02/2012 132.62p 136.00p 132.62p 134.00p 38061
15/02/2012 132.62p 135.00p 132.62p 132.62p 18580
14/02/2012 132.62p 133.00p 130.50p 132.62p 0
13/02/2012 130.50p 133.00p 130.50p 132.62p 56000
10/02/2012 130.50p 130.90p 130.50p 130.50p 15601
09/02/2012 130.50p 130.50p 128.00p 130.50p 7985
08/02/2012 130.50p 130.50p 128.20p 130.50p 19089
07/02/2012 130.50p 131.00p 130.50p 130.50p 8000
06/02/2012 130.50p 130.50p 128.50p 130.50p 2511493
03/02/2012 130.50p 131.00p 128.00p 130.50p 0
02/02/2012 131.00p 131.00p 128.00p 130.50p 38683
01/02/2012 131.00p 131.00p 129.00p 131.00p 5000
31/01/2012 131.00p 134.00p 131.00p 131.00p 190511
30/01/2012 131.00p 134.00p 131.00p 131.00p 4924
27/01/2012 131.00p 131.00p 128.00p 131.00p 9465
26/01/2012 131.00p 133.46p 128.54p 131.00p 1656
25/01/2012 131.00p 133.00p 131.00p 131.00p 10266
24/01/2012 131.00p 133.00p 131.00p 131.00p 0
23/01/2012 131.00p 133.00p 131.00p 131.00p 39700
20/01/2012 130.00p 133.38p 130.00p 131.00p 8793
19/01/2012 130.00p 133.00p 130.00p 130.00p 156000
18/01/2012 130.00p 130.00p 130.00p 130.00p 15846
17/01/2012 130.00p 131.00p 128.00p 130.00p 0
16/01/2012 131.00p 131.00p 128.00p 130.00p 18327
13/01/2012 131.00p 131.00p 128.90p 131.00p 1000
12/01/2012 131.00p 131.00p 131.00p 131.00p 16700
11/01/2012 131.00p 131.00p 128.90p 131.00p 29123
10/01/2012 131.00p 131.00p 130.00p 131.00p 500
09/01/2012 131.00p 134.00p 131.00p 131.00p 0
06/01/2012 131.50p 134.00p 131.00p 131.00p 0
05/01/2012 131.50p 134.00p 131.50p 131.50p 0
04/01/2012 132.50p 134.00p 131.50p 131.50p 1000
03/01/2012 132.50p 133.00p 132.50p 132.50p 0
30/12/2011 133.00p 133.00p 132.50p 132.50p 32000
29/12/2011 132.50p 134.50p 130.00p 133.00p 65300
28/12/2011 132.50p 133.75p 132.50p 132.50p 2990
23/12/2011 133.50p 133.50p 132.50p 132.50p 0
22/12/2011 133.50p 133.50p 133.50p 133.50p 42250
21/12/2011 133.50p 133.50p 130.00p 133.50p 9232
20/12/2011 133.50p 135.00p 132.00p 133.50p 0
19/12/2011 135.00p 135.00p 132.00p 133.50p 3000
16/12/2011 139.50p 139.50p 135.00p 135.00p 0
15/12/2011 139.50p 139.50p 139.50p 139.50p 15000
14/12/2011 139.50p 139.50p 137.00p 139.50p 63124
13/12/2011 139.50p 139.50p 139.50p 139.50p 0
12/12/2011 139.50p 139.50p 139.50p 139.50p 12000
09/12/2011 139.50p 139.50p 139.50p 139.50p 3262
08/12/2011 139.00p 142.00p 139.00p 139.50p 3048
07/12/2011 138.50p 142.00p 135.35p 139.00p 214370
06/12/2011 137.50p 137.50p 137.50p 137.50p 23000
05/12/2011 137.50p 137.50p 136.50p 137.50p 20700
02/12/2011 137.00p 138.00p 135.25p 137.50p 0
01/12/2011 137.50p 138.00p 135.25p 137.00p 413947
30/11/2011 137.50p 137.50p 135.35p 137.50p 190
29/11/2011 138.50p 138.50p 135.00p 137.50p 25000
28/11/2011 138.50p 138.50p 135.00p 138.50p 13053
25/11/2011 138.50p 138.50p 137.50p 138.50p 0
24/11/2011 138.50p 138.50p 137.50p 138.50p 0
23/11/2011 137.50p 138.50p 137.50p 138.50p 12722
22/11/2011 136.50p 136.50p 135.00p 136.50p 0
21/11/2011 136.50p 136.50p 135.00p 136.50p 0
18/11/2011 136.50p 136.50p 135.00p 136.50p 32700
17/11/2011 137.00p 137.00p 134.00p 136.50p 6400
16/11/2011 137.50p 137.50p 137.00p 137.00p 2286
15/11/2011 137.50p 138.50p 135.00p 137.50p 0
14/11/2011 137.50p 138.50p 135.00p 137.50p 0
11/11/2011 138.50p 138.50p 135.00p 137.50p 2000
10/11/2011 138.50p 138.50p 136.00p 138.50p 0
09/11/2011 138.50p 138.50p 136.00p 138.50p 142058
08/11/2011 138.50p 138.50p 135.80p 138.50p 0
07/11/2011 138.50p 138.50p 135.80p 138.50p 0
04/11/2011 138.50p 138.50p 135.80p 138.50p 0
03/11/2011 138.50p 138.50p 135.80p 138.50p 0
02/11/2011 138.50p 138.50p 135.80p 138.50p 0
01/11/2011 138.50p 138.50p 135.80p 138.50p 0
31/10/2011 138.50p 138.50p 135.80p 138.50p 0
28/10/2011 138.50p 138.50p 135.80p 138.50p 0
27/10/2011 138.50p 138.50p 135.80p 138.50p 150000
26/10/2011 138.50p 138.50p 135.80p 138.50p 100000
25/10/2011 138.50p 139.00p 138.50p 138.50p 33000
24/10/2011 138.50p 140.95p 135.50p 138.50p 0
21/10/2011 138.50p 140.95p 135.50p 138.50p 13866
20/10/2011 138.50p 138.50p 135.50p 138.50p 1781
19/10/2011 135.00p 138.50p 135.00p 138.50p 60000
18/10/2011 136.50p 136.50p 134.00p 135.00p 26752
17/10/2011 137.00p 137.00p 134.00p 136.50p 13070
14/10/2011 137.00p 140.00p 134.30p 137.00p 9600
13/10/2011 137.00p 140.00p 137.00p 137.00p 2000
12/10/2011 137.00p 138.80p 134.12p 137.00p 5216
11/10/2011 138.00p 140.00p 137.00p 137.00p 25035
10/10/2011 138.00p 138.00p 138.00p 138.00p 0
07/10/2011 138.00p 138.00p 138.00p 138.00p 0
06/10/2011 138.00p 138.00p 138.00p 138.00p 550000
05/10/2011 138.00p 141.00p 138.00p 138.00p 0
04/10/2011 141.00p 141.00p 138.00p 138.00p 22133
03/10/2011 141.00p 141.00p 141.00p 141.00p 5000
30/09/2011 141.00p 141.60p 138.00p 141.00p 13000
29/09/2011 141.00p 142.00p 141.00p 141.00p 4000
28/09/2011 142.50p 142.50p 140.00p 141.00p 6000
27/09/2011 143.50p 144.00p 140.00p 142.50p 3576500
26/09/2011 143.50p 143.50p 143.50p 143.50p 8000
23/09/2011 143.50p 144.50p 142.00p 143.50p 0
22/09/2011 144.50p 144.50p 142.00p 143.50p 13500
21/09/2011 142.50p 146.00p 142.40p 144.50p 108159
20/09/2011 142.50p 143.50p 137.32p 142.50p 0
19/09/2011 143.50p 143.50p 137.32p 142.50p 192824
16/09/2011 143.50p 143.50p 143.20p 143.50p 41732
15/09/2011 143.00p 144.25p 142.00p 143.50p 0
14/09/2011 142.50p 144.25p 142.00p 143.00p 20345
13/09/2011 142.50p 144.50p 142.00p 142.50p 10000
12/09/2011 144.50p 144.50p 142.00p 142.50p 10000
09/09/2011 144.50p 146.25p 144.50p 144.50p 170
08/09/2011 144.50p 145.00p 144.50p 144.50p 670
07/09/2011 144.50p 144.50p 144.50p 144.50p 18000
06/09/2011 144.50p 145.40p 144.00p 144.50p 0
05/09/2011 144.00p 145.40p 144.00p 144.50p 1827
02/09/2011 144.00p 144.00p 142.00p 144.00p 3975
01/09/2011 143.50p 145.00p 143.50p 144.00p 46124
31/08/2011 144.00p 144.00p 142.00p 143.50p 11388
30/08/2011 143.00p 144.00p 142.80p 144.00p 7700
26/08/2011 143.00p 143.00p 142.80p 143.00p 2087
25/08/2011 143.00p 144.50p 142.80p 143.00p 0
24/08/2011 144.50p 144.50p 142.80p 143.00p 2022
23/08/2011 144.50p 145.00p 144.50p 144.50p 6000
22/08/2011 146.00p 146.00p 143.00p 144.50p 2748
19/08/2011 146.00p 149.00p 146.00p 146.00p 100
18/08/2011 148.00p 148.00p 145.00p 146.00p 5000
17/08/2011 148.00p 148.00p 141.00p 148.00p 0
16/08/2011 148.00p 148.00p 141.00p 148.00p 0
15/08/2011 141.00p 144.50p 141.00p 144.50p 5000
12/08/2011 141.00p 141.00p 138.00p 141.00p 473750
11/08/2011 141.00p 141.00p 138.42p 141.00p 4449
10/08/2011 139.50p 141.00p 138.42p 141.00p 753599
09/08/2011 148.00p 148.00p 138.00p 139.50p 31296
08/08/2011 151.00p 151.00p 148.00p 148.00p 18892
05/08/2011 157.50p 157.50p 149.00p 151.00p 20000
04/08/2011 159.50p 159.50p 156.01p 157.50p 17000
03/08/2011 159.50p 159.50p 159.50p 159.50p 0
02/08/2011 159.50p 159.50p 159.50p 159.50p 16675
01/08/2011 159.50p 159.50p 159.50p 159.50p 0
29/07/2011 159.50p 159.50p 159.00p 159.50p 0
28/07/2011 159.50p 159.50p 159.00p 159.50p 91000
27/07/2011 159.50p 159.75p 159.50p 159.50p 0
26/07/2011 159.50p 159.75p 159.50p 159.50p 4600
25/07/2011 159.50p 159.50p 158.00p 159.50p 0
22/07/2011 159.50p 159.50p 158.00p 159.50p 0
21/07/2011 159.50p 159.50p 158.00p 159.50p 0
20/07/2011 158.00p 159.50p 158.00p 159.50p 69751
19/07/2011 158.00p 163.00p 158.00p 158.00p 41212
18/07/2011 158.00p 158.75p 158.00p 158.00p 0
15/07/2011 158.00p 158.75p 158.00p 158.00p 0
14/07/2011 157.50p 158.75p 157.50p 158.00p 1308
13/07/2011 157.50p 158.00p 157.50p 157.50p 0
12/07/2011 157.50p 158.00p 157.50p 157.50p 0
11/07/2011 158.00p 158.00p 157.50p 157.50p 3525
08/07/2011 158.00p 158.00p 158.00p 158.00p 152100
07/07/2011 158.00p 158.47p 158.00p 158.00p 200000
06/07/2011 158.00p 158.00p 158.00p 158.00p 6281
05/07/2011 152.00p 161.00p 152.00p 158.00p 2637173
04/07/2011 150.00p 150.60p 150.00p 150.00p 161633
01/07/2011 150.00p 150.00p 150.00p 150.00p 2257309
30/06/2011 150.00p 152.00p 150.00p 150.00p 5865
29/06/2011 150.00p 150.45p 150.00p 150.00p 901349
28/06/2011 150.00p 152.00p 150.00p 150.00p 2243
27/06/2011 150.00p 150.00p 150.00p 150.00p 2400
24/06/2011 150.00p 150.00p 150.00p 150.00p 5391

*Close Price adjusted for both dividends and splits