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
04/07/2022 381.50p 383.00p 378.00p 380.00p 146563
01/07/2022 384.00p 385.60p 380.00p 380.00p 243134
30/06/2022 392.50p 392.50p 383.00p 385.00p 167097
29/06/2022 393.50p 396.90p 388.77p 393.50p 159644
28/06/2022 381.00p 395.00p 381.00p 393.00p 532585
27/06/2022 377.50p 381.50p 376.75p 381.00p 1682832
24/06/2022 365.50p 380.00p 363.00p 377.50p 476727
23/06/2022 364.00p 368.00p 360.00p 364.00p 254652
22/06/2022 368.50p 369.00p 358.00p 362.00p 182245
21/06/2022 369.50p 370.00p 364.00p 368.00p 161984
20/06/2022 373.00p 373.00p 366.00p 368.00p 46798
17/06/2022 372.50p 375.00p 368.39p 370.00p 234341
16/06/2022 379.00p 380.00p 370.00p 372.50p 87127
15/06/2022 380.00p 380.00p 375.00p 379.00p 40294
14/06/2022 381.00p 382.00p 378.00p 380.00p 56429
13/06/2022 395.00p 395.00p 377.20p 381.00p 131286
10/06/2022 396.50p 400.00p 392.00p 392.00p 221134
09/06/2022 399.00p 399.00p 393.00p 397.00p 106841
08/06/2022 394.50p 402.75p 394.50p 395.00p 708457
07/06/2022 386.50p 388.50p 385.00p 388.50p 69999
06/06/2022 385.50p 391.00p 380.00p 386.50p 305427
03/06/2022 385.50p 386.00p 385.00p 385.50p 101709
02/06/2022 385.50p 386.00p 385.00p 385.50p 101709
01/06/2022 385.50p 386.00p 385.00p 385.50p 101709
31/05/2022 391.50p 391.50p 385.40p 385.50p 207230
30/05/2022 387.50p 395.00p 385.00p 390.00p 223081
27/05/2022 394.00p 397.00p 383.00p 387.50p 571617
26/05/2022 397.50p 397.50p 388.00p 394.00p 192470
25/05/2022 399.50p 402.00p 395.00p 397.50p 124337
24/05/2022 397.00p 399.50p 394.00p 399.50p 114803
23/05/2022 402.00p 404.00p 394.00p 394.00p 157545
20/05/2022 397.00p 403.00p 396.37p 402.00p 751694
19/05/2022 408.50p 408.50p 390.00p 397.00p 321652
18/05/2022 416.00p 416.00p 408.00p 408.50p 251112
17/05/2022 409.50p 418.50p 406.00p 412.00p 252813
16/05/2022 417.50p 420.00p 400.00p 405.00p 296820
13/05/2022 414.00p 415.00p 412.00p 415.00p 124308
12/05/2022 427.00p 427.67p 410.00p 410.00p 142184
11/05/2022 423.50p 429.00p 422.00p 422.00p 107918
10/05/2022 418.00p 424.00p 417.00p 423.00p 162063
09/05/2022 427.50p 427.75p 417.00p 417.00p 239903
06/05/2022 438.00p 438.00p 426.50p 428.00p 211388
05/05/2022 430.00p 450.00p 430.00p 450.00p 376802
04/05/2022 431.00p 431.00p 428.00p 430.00p 169937
03/05/2022 432.50p 435.00p 430.00p 430.00p 337893
02/05/2022 433.50p 435.00p 430.00p 432.00p 564843
29/04/2022 433.50p 435.00p 430.00p 432.00p 564843
28/04/2022 441.00p 444.00p 430.00p 433.00p 132344
27/04/2022 428.50p 442.70p 428.50p 442.00p 135571
26/04/2022 418.00p 420.75p 416.62p 420.00p 55766
25/04/2022 417.00p 420.00p 412.55p 416.00p 141133
22/04/2022 414.00p 419.00p 413.80p 419.00p 105470
21/04/2022 411.50p 414.04p 409.00p 412.00p 281845
20/04/2022 413.50p 413.50p 408.15p 411.50p 136995
19/04/2022 417.00p 419.50p 407.00p 407.00p 146658
18/04/2022 417.00p 417.39p 415.00p 417.00p 299200
15/04/2022 417.00p 417.39p 415.00p 417.00p 299200
14/04/2022 417.00p 417.39p 415.00p 417.00p 299200
13/04/2022 417.00p 421.15p 416.00p 417.00p 255883
12/04/2022 418.00p 420.40p 416.00p 416.00p 83311
11/04/2022 419.00p 422.50p 416.00p 416.00p 153587
08/04/2022 419.00p 422.52p 415.00p 419.00p 123581
07/04/2022 417.50p 422.70p 417.36p 422.00p 198845
06/04/2022 417.50p 420.00p 397.00p 397.00p 251646
05/04/2022 418.50p 421.63p 415.00p 417.50p 230805
04/04/2022 421.50p 425.00p 416.00p 418.50p 438300
01/04/2022 421.00p 425.00p 419.15p 421.50p 73799
31/03/2022 421.00p 424.00p 416.00p 421.00p 62141
30/03/2022 423.50p 425.00p 420.00p 421.00p 210652
29/03/2022 403.50p 424.60p 403.50p 423.50p 220940
28/03/2022 401.00p 404.75p 400.00p 403.50p 89978
25/03/2022 402.00p 402.96p 400.44p 401.00p 70507
24/03/2022 403.00p 405.00p 401.00p 402.00p 78481
23/03/2022 404.00p 405.00p 403.00p 404.00p 85526
22/03/2022 404.00p 404.75p 400.00p 404.00p 439857
21/03/2022 406.50p 410.00p 402.05p 403.50p 98289
18/03/2022 412.00p 412.00p 400.00p 400.00p 183111
17/03/2022 413.00p 416.90p 407.00p 411.00p 238330
16/03/2022 407.50p 413.00p 405.00p 413.00p 180699
15/03/2022 408.50p 411.63p 405.00p 408.00p 73985
14/03/2022 408.50p 411.20p 405.00p 408.00p 207147
11/03/2022 402.50p 410.00p 401.25p 407.00p 246864
10/03/2022 386.50p 401.00p 386.50p 400.00p 950263
09/03/2022 373.00p 385.00p 372.00p 385.00p 195204
08/03/2022 367.00p 374.00p 365.00p 372.50p 231067
07/03/2022 373.00p 374.75p 356.50p 367.50p 303551
04/03/2022 386.00p 386.00p 370.00p 373.00p 331967
03/03/2022 384.00p 386.00p 381.14p 386.00p 92351
02/03/2022 387.00p 387.00p 380.00p 385.50p 126289
01/03/2022 387.50p 389.80p 384.00p 387.00p 121414
28/02/2022 387.50p 389.88p 373.00p 389.00p 294109
25/02/2022 378.00p 386.25p 377.28p 385.00p 205221
24/02/2022 392.50p 392.99p 372.00p 374.50p 730680
23/02/2022 402.50p 402.50p 398.00p 398.00p 53854
22/02/2022 405.00p 405.00p 398.00p 402.50p 141457
21/02/2022 405.50p 410.00p 402.80p 405.50p 131013
18/02/2022 409.50p 409.50p 400.00p 404.00p 420174
17/02/2022 412.00p 412.00p 407.00p 409.00p 526225
16/02/2022 414.00p 415.00p 410.00p 410.00p 576812
15/02/2022 420.00p 420.00p 410.00p 414.00p 147561
14/02/2022 429.00p 429.00p 410.00p 420.00p 307376
11/02/2022 436.00p 436.00p 428.00p 429.00p 248770
10/02/2022 434.00p 437.00p 434.00p 436.00p 199294
09/02/2022 434.50p 436.66p 432.50p 434.00p 172180
08/02/2022 431.50p 438.00p 428.35p 436.00p 183371
07/02/2022 437.50p 438.00p 428.00p 435.00p 227950
04/02/2022 449.50p 454.00p 434.00p 437.50p 167642
03/02/2022 444.00p 450.90p 444.00p 449.50p 475235
02/02/2022 428.00p 445.00p 427.70p 444.00p 449910
01/02/2022 421.50p 429.00p 421.50p 428.00p 537155
31/01/2022 411.50p 422.00p 411.35p 422.00p 327599
28/01/2022 418.00p 419.00p 407.50p 410.00p 165002
27/01/2022 418.50p 420.00p 416.00p 418.00p 207934
26/01/2022 397.50p 420.00p 397.50p 419.00p 1288941
25/01/2022 380.50p 383.00p 379.00p 381.00p 156968
24/01/2022 398.00p 398.50p 378.00p 380.00p 349475
21/01/2022 414.50p 414.50p 391.00p 398.50p 529417
20/01/2022 416.50p 417.00p 413.00p 415.00p 194958
19/01/2022 422.50p 422.50p 413.00p 416.50p 620582
18/01/2022 422.50p 430.00p 420.17p 430.00p 156732
17/01/2022 428.00p 428.00p 421.00p 422.50p 900157
14/01/2022 430.50p 431.00p 427.00p 428.00p 282954
13/01/2022 425.00p 434.00p 425.00p 430.00p 426876
12/01/2022 422.50p 427.00p 422.50p 426.00p 162138
10/01/2022 418.00p 420.00p 416.00p 418.50p 150191
07/01/2022 419.50p 420.00p 418.00p 419.00p 125314
06/01/2022 421.50p 422.00p 417.00p 421.00p 155164
05/01/2022 422.50p 422.80p 420.00p 421.50p 257073
04/01/2022 418.50p 425.00p 418.50p 422.00p 344179
03/01/2022 418.00p 421.76p 417.43p 418.50p 47009
31/12/2021 418.00p 421.76p 417.43p 418.50p 47009
30/12/2021 417.50p 419.47p 416.00p 418.00p 100339
29/12/2021 412.50p 419.00p 411.33p 416.00p 74550
28/12/2021 412.00p 415.00p 410.75p 412.50p 25271
27/12/2021 412.00p 415.00p 410.75p 412.50p 25271
24/12/2021 412.00p 415.00p 410.75p 412.50p 25271
23/12/2021 411.50p 415.00p 408.58p 409.00p 43125
22/12/2021 416.00p 420.00p 407.00p 411.50p 274431
21/12/2021 407.50p 424.84p 407.50p 414.00p 687775
20/12/2021 406.50p 410.00p 405.00p 407.50p 578041
17/12/2021 402.50p 417.00p 401.67p 417.00p 111069
16/12/2021 401.00p 404.00p 398.01p 402.50p 287917
15/12/2021 397.00p 410.00p 395.10p 397.50p 231833
14/12/2021 378.50p 388.41p 378.50p 387.50p 109829
13/12/2021 373.50p 400.00p 373.00p 378.50p 203668
10/12/2021 372.50p 374.50p 365.00p 373.50p 10274922
09/12/2021 374.50p 375.11p 371.00p 375.00p 109616
08/12/2021 376.50p 377.00p 372.26p 374.50p 46724
07/12/2021 376.50p 376.50p 375.00p 376.50p 73107
06/12/2021 376.50p 378.00p 375.00p 376.50p 267749
03/12/2021 376.50p 376.50p 375.00p 376.50p 222929
02/12/2021 376.50p 377.50p 375.00p 376.50p 583398
01/12/2021 376.50p 378.00p 375.00p 375.00p 91681
30/11/2021 376.50p 377.00p 375.00p 376.50p 74414
29/11/2021 377.50p 378.00p 375.06p 376.50p 185845
26/11/2021 382.50p 385.00p 375.00p 377.50p 246044
25/11/2021 384.50p 384.50p 384.00p 384.50p 85706
24/11/2021 384.50p 385.00p 384.00p 384.00p 247926
23/11/2021 384.50p 384.98p 384.00p 384.50p 121708
22/11/2021 383.50p 385.00p 382.50p 384.50p 604934
19/11/2021 384.00p 384.75p 382.00p 382.00p 307310
18/11/2021 386.00p 386.75p 383.00p 384.00p 94406
17/11/2021 387.50p 387.50p 385.00p 386.00p 95391
16/11/2021 388.00p 389.00p 385.00p 387.50p 92259
15/11/2021 389.50p 390.25p 386.50p 388.00p 94265
12/11/2021 394.00p 394.00p 390.00p 390.00p 62015
11/11/2021 394.50p 395.00p 393.25p 394.00p 68493
10/11/2021 392.50p 394.75p 392.50p 394.50p 50453
09/11/2021 392.00p 395.00p 390.11p 394.00p 191846
08/11/2021 385.00p 392.00p 383.82p 391.00p 227496
05/11/2021 384.50p 386.00p 383.00p 385.00p 351173
04/11/2021 385.00p 387.00p 383.00p 383.00p 260668
03/11/2021 385.00p 387.00p 383.51p 385.00p 29223
02/11/2021 385.00p 386.97p 383.00p 385.00p 131705
01/11/2021 385.50p 387.00p 383.00p 385.00p 84518
29/10/2021 389.00p 389.40p 384.00p 385.50p 298041
28/10/2021 387.00p 390.00p 386.00p 388.50p 240582
27/10/2021 386.50p 390.00p 385.00p 387.00p 302951
26/10/2021 383.00p 392.00p 383.00p 386.50p 328332
25/10/2021 377.00p 384.00p 375.88p 383.00p 91532
22/10/2021 372.00p 379.00p 372.00p 375.00p 90305
21/10/2021 369.00p 379.25p 369.00p 372.00p 97365
20/10/2021 368.50p 369.00p 368.00p 368.00p 64186
19/10/2021 367.50p 370.00p 366.00p 368.50p 72266
18/10/2021 367.00p 368.94p 366.06p 367.00p 198469
15/10/2021 369.50p 370.00p 366.00p 367.00p 98810
14/10/2021 369.00p 371.08p 367.13p 369.50p 412874
13/10/2021 369.00p 371.00p 368.25p 369.00p 256110
12/10/2021 369.00p 370.00p 368.00p 369.00p 107679
11/10/2021 368.50p 372.00p 367.00p 369.50p 144321
08/10/2021 369.50p 370.00p 366.40p 369.00p 542740
07/10/2021 359.00p 369.95p 359.00p 369.00p 468595
06/10/2021 358.50p 358.90p 358.00p 358.50p 65669
05/10/2021 358.50p 359.00p 358.00p 358.50p 118954
04/10/2021 356.50p 359.00p 356.50p 358.50p 82592
01/10/2021 356.50p 356.90p 356.17p 356.50p 122153
30/09/2021 356.50p 356.99p 356.00p 356.50p 88269
29/09/2021 356.00p 357.00p 348.00p 348.00p 74307
28/09/2021 356.00p 357.00p 355.00p 356.00p 68433
27/09/2021 353.00p 357.00p 352.00p 355.00p 81664

*Close Price adjusted for both dividends and splits