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
20/08/2010 110.00p 113.00p 110.00p 111.00p 13394
19/08/2010 109.50p 111.00p 109.50p 110.00p 5600
18/08/2010 109.50p 109.50p 109.50p 109.50p 0
17/08/2010 109.50p 109.50p 109.00p 109.50p 10000
16/08/2010 107.00p 107.00p 106.50p 107.00p 2000
13/08/2010 107.00p 107.00p 105.00p 107.00p 1480300
12/08/2010 110.00p 110.00p 106.50p 107.00p 26500
11/08/2010 114.00p 114.00p 110.00p 110.00p 18000
10/08/2010 114.00p 114.00p 113.50p 114.00p 10000
09/08/2010 114.00p 114.00p 114.00p 114.00p 0
06/08/2010 114.00p 114.00p 114.00p 114.00p 0
05/08/2010 114.00p 114.00p 114.00p 114.00p 0
04/08/2010 114.00p 114.00p 114.00p 114.00p 0
03/08/2010 114.00p 114.00p 113.00p 114.00p 185500
02/08/2010 114.00p 114.00p 114.00p 114.00p 0
30/07/2010 114.00p 114.00p 114.00p 114.00p 0
29/07/2010 114.00p 114.00p 114.00p 114.00p 6750
28/07/2010 114.00p 114.00p 114.00p 114.00p 0
27/07/2010 114.00p 114.87p 114.00p 114.00p 508
26/07/2010 113.25p 114.00p 113.25p 114.00p 26875
23/07/2010 113.25p 113.50p 113.25p 113.25p 27200
22/07/2010 113.25p 113.25p 113.25p 113.25p 0
21/07/2010 113.25p 113.50p 113.25p 113.25p 20000
20/07/2010 113.25p 113.25p 113.25p 113.25p 0
19/07/2010 113.25p 113.25p 113.25p 113.25p 15400
16/07/2010 113.25p 113.25p 113.25p 113.25p 0
15/07/2010 114.50p 114.50p 113.00p 113.25p 233700
14/07/2010 115.50p 115.50p 114.00p 115.00p 24000
13/07/2010 116.50p 116.50p 114.00p 115.50p 1595
12/07/2010 116.50p 116.50p 116.50p 116.50p 0
09/07/2010 116.50p 116.50p 116.50p 116.50p 0
08/07/2010 115.50p 118.45p 115.50p 116.50p 488131
07/07/2010 114.00p 115.50p 114.00p 115.50p 10000
06/07/2010 113.50p 114.00p 113.00p 114.00p 8561407
05/07/2010 112.50p 112.50p 112.50p 112.50p 0
02/07/2010 112.50p 112.50p 112.50p 112.50p 0
01/07/2010 112.00p 112.50p 112.00p 112.50p 0
30/06/2010 112.00p 112.50p 112.00p 112.00p 0
29/06/2010 112.00p 112.00p 110.00p 112.00p 69
28/06/2010 112.00p 112.00p 112.00p 112.00p 0
25/06/2010 112.00p 112.00p 110.00p 112.00p 1250
24/06/2010 112.00p 112.00p 112.00p 112.00p 0
23/06/2010 112.00p 112.00p 112.00p 112.00p 0
22/06/2010 112.00p 112.00p 112.00p 112.00p 0
21/06/2010 112.00p 113.00p 110.00p 112.00p 24000
18/06/2010 112.00p 112.00p 112.00p 112.00p 0
17/06/2010 112.00p 112.00p 112.00p 112.00p 0
16/06/2010 112.00p 112.00p 110.00p 112.00p 143
15/06/2010 112.00p 112.00p 112.00p 112.00p 0
14/06/2010 112.00p 112.00p 110.00p 112.00p 10000
11/06/2010 112.00p 112.00p 112.00p 112.00p 0
10/06/2010 112.00p 112.00p 112.00p 112.00p 27000
09/06/2010 112.00p 112.00p 112.00p 112.00p 0
08/06/2010 112.00p 112.00p 112.00p 112.00p 0
07/06/2010 112.00p 112.00p 112.00p 112.00p 0
04/06/2010 112.00p 112.00p 110.00p 112.00p 550
03/06/2010 112.00p 112.00p 110.00p 112.00p 4600
02/06/2010 112.00p 112.00p 112.00p 112.00p 0
01/06/2010 112.00p 112.00p 112.00p 112.00p 0
28/05/2010 112.00p 112.00p 112.00p 112.00p 0
27/05/2010 112.00p 112.00p 112.00p 112.00p 2000
26/05/2010 112.00p 112.00p 110.00p 112.00p 4600
25/05/2010 112.00p 112.00p 112.00p 112.00p 0
24/05/2010 112.00p 112.00p 112.00p 112.00p 0
21/05/2010 112.00p 112.00p 112.00p 112.00p 0
20/05/2010 112.00p 112.00p 112.00p 112.00p 0
19/05/2010 112.00p 112.00p 110.00p 112.00p 12000
18/05/2010 112.00p 112.00p 112.00p 112.00p 1000
17/05/2010 112.00p 112.00p 110.00p 112.00p 1160
14/05/2010 110.50p 112.00p 110.50p 112.00p 6500
13/05/2010 110.00p 110.50p 108.00p 110.50p 5177487
12/05/2010 110.00p 111.70p 110.00p 110.00p 6379
11/05/2010 110.00p 111.13p 110.00p 110.00p 7250
10/05/2010 109.00p 110.00p 108.25p 110.00p 44661
07/05/2010 109.00p 110.00p 108.25p 109.00p 7759
06/05/2010 109.00p 110.00p 109.00p 109.00p 315000
05/05/2010 109.00p 109.00p 109.00p 109.00p 0
04/05/2010 108.50p 110.00p 108.50p 109.00p 60000
30/04/2010 109.50p 109.50p 107.00p 108.50p 2273
29/04/2010 109.50p 112.00p 108.25p 109.50p 24933
28/04/2010 109.50p 109.50p 109.50p 109.50p 0
27/04/2010 106.50p 106.50p 106.50p 106.50p 0
26/04/2010 106.50p 109.00p 106.50p 106.50p 2800
23/04/2010 106.50p 106.50p 104.00p 106.50p 2500
22/04/2010 106.50p 109.00p 106.50p 106.50p 5000
21/04/2010 106.50p 107.00p 106.50p 106.50p 107700
20/04/2010 106.00p 106.50p 106.00p 106.50p 0
19/04/2010 105.50p 106.00p 103.00p 106.00p 28997
16/04/2010 105.50p 105.50p 105.00p 105.50p 1500
15/04/2010 105.50p 105.50p 105.50p 105.50p 0
14/04/2010 105.50p 106.00p 103.00p 105.50p 11597620
13/04/2010 105.50p 105.50p 105.50p 105.50p 0
12/04/2010 105.50p 106.00p 105.50p 105.50p 2000
09/04/2010 105.50p 105.50p 105.50p 105.50p 0
08/04/2010 105.50p 105.50p 103.50p 105.50p 521800
07/04/2010 105.50p 105.50p 104.00p 105.50p 892732
06/04/2010 105.50p 106.00p 105.50p 105.50p 8955
01/04/2010 105.50p 105.50p 105.50p 105.50p 0
31/03/2010 105.50p 105.50p 105.50p 105.50p 0
30/03/2010 105.50p 105.50p 105.00p 105.50p 30000
29/03/2010 105.50p 105.50p 105.00p 105.50p 190900
26/03/2010 105.50p 105.50p 105.38p 105.50p 8545
25/03/2010 105.50p 105.50p 105.50p 105.50p 0
24/03/2010 107.50p 107.50p 105.50p 105.50p 0
23/03/2010 105.50p 105.50p 105.50p 105.50p 0
22/03/2010 105.50p 105.50p 105.00p 105.50p 481
19/03/2010 105.50p 105.50p 105.50p 105.50p 0
18/03/2010 105.50p 105.50p 103.50p 105.50p 20482
17/03/2010 105.50p 106.00p 105.00p 105.50p 70000
16/03/2010 105.50p 106.00p 103.00p 105.50p 135800
15/03/2010 105.50p 105.50p 105.50p 105.50p 0
12/03/2010 105.50p 106.00p 105.50p 105.50p 299375
11/03/2010 105.50p 105.50p 105.50p 105.50p 0
10/03/2010 105.50p 105.50p 105.00p 105.50p 401000
09/03/2010 105.50p 105.50p 105.50p 105.50p 0
08/03/2010 105.50p 105.50p 104.00p 105.50p 12500
05/03/2010 105.50p 106.00p 105.50p 105.50p 598000
04/03/2010 105.00p 105.50p 105.00p 105.50p 0
03/03/2010 105.00p 105.00p 105.00p 105.00p 36800
02/03/2010 104.00p 105.00p 104.00p 105.00p 84000
01/03/2010 104.00p 104.00p 104.00p 104.00p 0
26/02/2010 104.00p 104.00p 104.00p 104.00p 0
25/02/2010 104.00p 104.00p 104.00p 104.00p 1500
24/02/2010 104.00p 104.00p 104.00p 104.00p 0
23/02/2010 104.00p 104.00p 104.00p 104.00p 614000
22/02/2010 104.00p 104.00p 104.00p 104.00p 0
19/02/2010 104.50p 104.50p 100.00p 104.00p 585390
18/02/2010 104.50p 106.50p 104.50p 104.50p 12500
17/02/2010 105.50p 105.50p 104.50p 104.50p 0
16/02/2010 105.50p 105.50p 104.00p 105.50p 5000
15/02/2010 105.50p 106.50p 105.50p 105.50p 2000
12/02/2010 105.50p 106.50p 105.50p 105.50p 7662
11/02/2010 105.50p 105.50p 104.00p 105.50p 5000
10/02/2010 102.50p 106.00p 102.30p 105.50p 385000
09/02/2010 99.50p 103.00p 99.50p 102.50p 25000
08/02/2010 98.50p 100.00p 98.50p 98.50p 12924550
05/02/2010 98.50p 99.45p 98.50p 98.50p 11000
04/02/2010 98.50p 100.00p 98.00p 98.50p 15900
03/02/2010 98.50p 100.00p 98.50p 98.50p 3000
02/02/2010 98.50p 100.00p 98.50p 98.50p 15500
01/02/2010 99.50p 99.50p 97.00p 98.50p 27277
29/01/2010 99.50p 101.50p 95.00p 99.50p 1066500
28/01/2010 101.50p 101.50p 99.50p 99.50p 25000
27/01/2010 102.50p 102.50p 101.50p 101.50p 993
26/01/2010 102.50p 105.00p 102.50p 102.50p 22381
25/01/2010 97.50p 108.00p 97.50p 103.50p 112498
22/01/2010 96.50p 98.00p 96.50p 96.50p 26638
21/01/2010 96.50p 97.38p 96.50p 96.50p 10818
20/01/2010 96.50p 96.50p 96.50p 96.50p 0
19/01/2010 96.50p 96.50p 96.50p 96.50p 1100000
18/01/2010 97.50p 97.50p 96.50p 96.50p 0
15/01/2010 97.50p 98.75p 96.50p 97.50p 13500
14/01/2010 97.50p 97.50p 97.50p 97.50p 300000
13/01/2010 95.50p 97.50p 95.00p 97.50p 170000
12/01/2010 95.50p 96.00p 93.50p 95.50p 82900
11/01/2010 95.00p 95.50p 95.00p 95.50p 0
08/01/2010 95.00p 96.00p 95.00p 95.00p 382300
07/01/2010 95.00p 96.00p 95.00p 95.00p 1312000
06/01/2010 95.00p 95.00p 95.00p 95.00p 0
05/01/2010 95.00p 95.00p 95.00p 95.00p 102000
04/01/2010 95.00p 95.00p 95.00p 95.00p 0
31/12/2009 95.00p 95.00p 93.20p 95.00p 500
30/12/2009 95.00p 95.00p 95.00p 95.00p 0
29/12/2009 95.00p 95.00p 95.00p 95.00p 0
24/12/2009 95.00p 95.00p 95.00p 95.00p 0
23/12/2009 95.00p 95.50p 95.00p 95.00p 0
22/12/2009 95.00p 95.00p 95.00p 95.00p 0
21/12/2009 98.50p 98.50p 95.00p 95.50p 6400
18/12/2009 98.50p 98.50p 98.50p 98.50p 0
17/12/2009 98.50p 98.50p 98.50p 98.50p 0
16/12/2009 98.50p 98.50p 98.50p 98.50p 900000
15/12/2009 100.00p 100.00p 98.50p 98.50p 0
14/12/2009 102.50p 102.50p 94.81p 100.00p 3282579
11/12/2009 102.50p 102.50p 102.50p 102.50p 0
10/12/2009 102.50p 102.50p 102.50p 102.50p 0
09/12/2009 102.50p 102.50p 102.50p 102.50p 0
08/12/2009 102.50p 102.50p 102.50p 102.50p 0
07/12/2009 102.50p 102.50p 102.50p 102.50p 0
04/12/2009 102.50p 102.50p 101.00p 102.50p 332000
03/12/2009 102.50p 102.50p 102.50p 102.50p 0
02/12/2009 102.50p 102.50p 102.50p 102.50p 0
01/12/2009 102.50p 102.50p 102.50p 102.50p 0
30/11/2009 102.50p 102.50p 102.50p 102.50p 0
27/11/2009 102.50p 102.50p 102.50p 102.50p 0
26/11/2009 102.50p 102.50p 100.00p 102.50p 35700
25/11/2009 102.50p 102.50p 100.00p 102.50p 103250
24/11/2009 102.50p 102.50p 102.50p 102.50p 0
23/11/2009 102.50p 102.50p 102.50p 102.50p 0
20/11/2009 102.50p 102.50p 102.50p 102.50p 0
19/11/2009 102.50p 102.50p 102.50p 102.50p 0
18/11/2009 102.50p 102.50p 100.00p 102.50p 3000000
17/11/2009 102.50p 102.50p 102.50p 102.50p 0
16/11/2009 102.50p 102.50p 102.50p 102.50p 0
13/11/2009 102.50p 102.50p 100.00p 102.50p 10000
12/11/2009 102.50p 102.50p 100.00p 102.50p 2000000
11/11/2009 102.50p 102.50p 102.50p 102.50p 0
10/11/2009 102.50p 102.50p 102.50p 102.50p 0
09/11/2009 102.50p 102.50p 102.50p 102.50p 0
06/11/2009 102.50p 105.00p 102.50p 102.50p 1000
05/11/2009 102.50p 105.00p 103.00p 102.50p 26300

*Close Price adjusted for both dividends and splits