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
24/09/2021 353.00p 353.44p 352.00p 352.00p 46228
23/09/2021 353.00p 354.00p 352.00p 354.00p 144684
22/09/2021 352.00p 353.88p 351.99p 353.00p 129540
21/09/2021 352.00p 352.00p 351.00p 352.00p 232577
20/09/2021 352.00p 352.00p 350.85p 352.00p 118041
17/09/2021 352.00p 353.00p 351.00p 352.00p 777045
16/09/2021 352.00p 352.20p 351.00p 352.00p 228843
15/09/2021 352.00p 352.00p 350.00p 350.00p 133308
14/09/2021 352.00p 353.00p 349.00p 349.00p 173692
13/09/2021 352.50p 353.00p 351.00p 351.00p 210113
10/09/2021 352.50p 354.00p 351.00p 352.00p 545742
09/09/2021 352.50p 353.50p 351.77p 352.00p 572967
08/09/2021 352.50p 353.50p 351.26p 352.00p 1084579
07/09/2021 352.50p 360.00p 351.26p 352.00p 211044
06/09/2021 352.50p 352.50p 351.26p 352.50p 136978
03/09/2021 352.50p 352.50p 351.17p 352.00p 194748
02/09/2021 352.50p 353.75p 348.00p 348.00p 68145
01/09/2021 351.50p 354.00p 351.26p 353.00p 145198
31/08/2021 351.00p 352.00p 351.00p 352.00p 259672
30/08/2021 350.00p 352.00p 349.38p 351.00p 61162
27/08/2021 350.00p 352.00p 349.38p 351.00p 61162
26/08/2021 350.00p 352.00p 348.80p 352.00p 184856
25/08/2021 350.00p 351.00p 348.50p 350.00p 293734
24/08/2021 350.00p 351.00p 348.30p 350.00p 118326
23/08/2021 351.00p 351.00p 350.00p 350.00p 209148
20/08/2021 351.50p 352.70p 350.00p 350.00p 84825
19/08/2021 351.50p 351.50p 350.00p 351.50p 81788
18/08/2021 351.50p 351.95p 350.00p 351.50p 83048
17/08/2021 352.50p 352.50p 350.60p 351.50p 194028
16/08/2021 352.50p 353.75p 351.10p 352.50p 139302
13/08/2021 352.50p 353.00p 351.00p 351.00p 61792
12/08/2021 352.50p 353.75p 351.00p 352.50p 90614
11/08/2021 352.00p 353.75p 350.65p 352.00p 256716
10/08/2021 352.00p 352.00p 350.51p 352.00p 290412
09/08/2021 352.50p 353.00p 350.00p 352.00p 129995
06/08/2021 352.50p 353.50p 350.10p 352.00p 428346
05/08/2021 352.50p 353.35p 350.00p 352.50p 652248
04/08/2021 353.50p 355.00p 350.00p 354.00p 278213
03/08/2021 352.50p 355.00p 351.11p 352.00p 344632
02/08/2021 354.50p 354.75p 350.00p 353.00p 104966
30/07/2021 354.50p 356.00p 353.00p 354.50p 116934
29/07/2021 354.50p 356.00p 353.00p 354.50p 2358303
28/07/2021 353.50p 360.00p 352.62p 353.00p 847787
27/07/2021 352.50p 355.00p 351.00p 351.00p 55520
26/07/2021 353.00p 354.00p 351.00p 353.00p 34190
23/07/2021 353.50p 356.00p 350.00p 353.00p 222037
22/07/2021 353.50p 355.00p 350.15p 353.50p 113609
21/07/2021 353.50p 355.00p 351.00p 353.50p 88985
20/07/2021 356.00p 356.00p 350.00p 353.50p 80174
19/07/2021 361.00p 362.00p 350.00p 362.00p 142280
16/07/2021 361.00p 370.00p 359.55p 361.00p 164727
15/07/2021 361.00p 361.00p 358.50p 361.00p 181028
14/07/2021 362.00p 362.00p 358.50p 359.00p 108841
13/07/2021 362.00p 362.00p 360.00p 362.00p 45975
12/07/2021 362.00p 362.00p 360.00p 362.00p 86750
09/07/2021 362.00p 362.00p 360.00p 362.00p 41945
08/07/2021 362.00p 364.00p 360.00p 362.00p 50499
07/07/2021 362.00p 363.75p 360.00p 360.00p 103902
06/07/2021 362.00p 362.00p 350.00p 350.00p 70629
05/07/2021 362.00p 363.96p 358.00p 362.00p 125422
02/07/2021 362.00p 362.00p 358.12p 362.00p 74639
01/07/2021 361.50p 369.00p 360.00p 369.00p 81955
30/06/2021 361.50p 364.00p 359.00p 364.00p 245774
29/06/2021 360.50p 363.95p 360.04p 361.50p 123307
28/06/2021 360.00p 362.95p 358.20p 360.50p 95796
25/06/2021 358.50p 360.00p 358.15p 360.00p 321129
24/06/2021 358.50p 359.00p 358.00p 358.00p 328664
23/06/2021 357.00p 360.00p 357.00p 359.00p 496331
22/06/2021 356.00p 359.00p 354.20p 357.00p 321738
21/06/2021 360.00p 360.00p 349.75p 353.00p 191710
18/06/2021 360.00p 360.00p 358.00p 360.00p 167924
17/06/2021 360.00p 361.00p 348.00p 348.00p 212570
16/06/2021 359.50p 362.00p 357.80p 362.00p 323613
15/06/2021 353.50p 361.50p 352.65p 361.00p 1476932
14/06/2021 347.00p 357.25p 347.00p 353.00p 552481
11/06/2021 345.00p 353.00p 345.00p 350.00p 121447
10/06/2021 345.50p 348.00p 345.00p 345.00p 121646
09/06/2021 344.00p 348.00p 342.50p 348.00p 1551648
08/06/2021 338.00p 346.00p 337.85p 342.00p 312193
07/06/2021 334.00p 340.00p 333.50p 334.00p 1452786
04/06/2021 334.00p 335.50p 324.00p 324.00p 166814
03/06/2021 333.50p 335.00p 333.00p 334.00p 105684
02/06/2021 331.00p 337.00p 331.00p 334.00p 539275
01/06/2021 328.00p 334.00p 328.00p 332.00p 267097
31/05/2021 326.50p 330.00p 326.41p 330.00p 620428
28/05/2021 326.50p 330.00p 326.41p 330.00p 620428
27/05/2021 326.50p 328.00p 326.01p 328.00p 191013
26/05/2021 324.00p 350.00p 324.00p 326.50p 380153
25/05/2021 323.50p 324.97p 323.00p 324.00p 330184
24/05/2021 323.00p 324.97p 323.00p 323.00p 101434
21/05/2021 323.00p 323.75p 323.00p 323.00p 207195
20/05/2021 318.00p 323.75p 318.00p 323.00p 98816
19/05/2021 317.50p 329.00p 317.50p 329.00p 1397376
18/05/2021 317.00p 319.00p 316.72p 317.50p 129258
17/05/2021 314.00p 319.92p 313.12p 317.00p 282951
14/05/2021 314.00p 315.01p 312.00p 312.00p 328977
13/05/2021 314.00p 314.59p 312.15p 314.00p 148999
12/05/2021 314.00p 316.00p 312.60p 314.00p 351291
11/05/2021 314.00p 316.00p 312.15p 314.00p 145399
10/05/2021 314.00p 315.00p 312.63p 314.00p 538519
07/05/2021 314.00p 315.00p 312.64p 314.00p 416581
06/05/2021 314.00p 315.00p 312.00p 313.00p 247929
05/05/2021 313.50p 315.50p 312.00p 312.00p 291212
04/05/2021 312.50p 315.00p 311.26p 312.00p 173306
03/05/2021 309.50p 313.00p 309.50p 311.50p 182367
30/04/2021 309.50p 313.00p 309.50p 311.50p 182367
29/04/2021 310.00p 311.95p 308.85p 309.50p 849154
28/04/2021 310.00p 310.00p 308.83p 310.00p 1273604
27/04/2021 310.00p 310.00p 308.16p 310.00p 183902
26/04/2021 310.00p 312.00p 308.00p 310.00p 403433
23/04/2021 311.50p 312.00p 307.67p 310.00p 250826
22/04/2021 311.50p 311.50p 310.00p 310.00p 187277
21/04/2021 311.50p 312.00p 303.00p 303.00p 197965
20/04/2021 311.00p 312.97p 310.80p 311.50p 767611
19/04/2021 311.00p 311.40p 311.00p 311.00p 285593
16/04/2021 311.00p 315.00p 310.00p 311.00p 600652
15/04/2021 308.50p 311.50p 307.00p 311.00p 172615
14/04/2021 305.50p 310.00p 305.50p 307.00p 328861
13/04/2021 305.50p 310.00p 303.00p 308.00p 222899
12/04/2021 300.00p 308.00p 299.00p 305.50p 135937
09/04/2021 298.00p 301.49p 298.00p 300.00p 186223
08/04/2021 297.00p 300.00p 295.55p 300.00p 1164158
07/04/2021 297.50p 299.50p 295.00p 297.00p 273475
06/04/2021 297.50p 300.00p 295.37p 296.00p 479541
05/04/2021 297.50p 297.50p 295.00p 297.50p 139759
02/04/2021 297.50p 297.50p 295.00p 297.50p 139759
01/04/2021 297.50p 297.50p 295.00p 297.50p 139759
31/03/2021 297.50p 299.80p 295.03p 297.50p 93026
30/03/2021 297.50p 300.00p 295.05p 298.00p 123314
29/03/2021 299.00p 300.00p 297.00p 299.00p 51294
26/03/2021 301.00p 303.00p 290.75p 299.00p 68322
25/03/2021 301.00p 301.00p 299.00p 301.00p 38608
24/03/2021 302.00p 303.73p 299.04p 300.00p 441376
23/03/2021 302.50p 305.00p 300.00p 300.00p 284421
22/03/2021 298.50p 304.95p 298.50p 302.50p 182631
19/03/2021 297.50p 300.00p 295.31p 298.50p 44906
18/03/2021 298.50p 299.00p 297.00p 298.00p 513479
17/03/2021 299.00p 301.00p 297.00p 298.50p 417868
16/03/2021 298.50p 300.00p 296.00p 299.00p 321894
15/03/2021 298.50p 301.00p 296.25p 299.00p 238906
12/03/2021 294.50p 301.00p 294.50p 295.00p 408952
11/03/2021 291.50p 297.00p 291.00p 294.00p 1225579
10/03/2021 290.50p 293.00p 289.50p 291.50p 174306
09/03/2021 288.00p 292.00p 286.00p 290.00p 137364
08/03/2021 287.00p 287.00p 286.00p 286.00p 112085
05/03/2021 287.00p 288.00p 278.75p 280.00p 144568
04/03/2021 287.00p 288.00p 286.00p 287.00p 69076
03/03/2021 289.50p 289.50p 286.00p 287.00p 108300
02/03/2021 290.00p 290.00p 288.00p 290.00p 107732
01/03/2021 290.50p 293.00p 289.00p 289.00p 234132
26/02/2021 292.00p 293.96p 289.00p 290.50p 22903
25/02/2021 293.00p 293.00p 291.00p 292.50p 126505
24/02/2021 291.50p 293.00p 291.00p 293.00p 64959
23/02/2021 293.00p 293.98p 291.00p 291.50p 71820
22/02/2021 293.50p 294.00p 284.00p 284.00p 60797
19/02/2021 294.50p 294.50p 292.00p 292.00p 123578
18/02/2021 294.50p 295.00p 294.00p 294.00p 530203
17/02/2021 294.50p 295.00p 286.75p 294.00p 70493
16/02/2021 295.50p 295.50p 294.00p 294.00p 145418
15/02/2021 295.50p 296.00p 295.00p 295.50p 404247
12/02/2021 295.50p 295.50p 294.00p 295.50p 316083
11/02/2021 295.50p 295.99p 295.00p 295.50p 141334
10/02/2021 295.50p 296.00p 294.00p 294.00p 338839
09/02/2021 295.00p 295.00p 294.00p 295.00p 37055
08/02/2021 295.00p 295.00p 294.00p 294.00p 116233
05/02/2021 294.50p 295.00p 294.00p 295.00p 86030
04/02/2021 294.50p 294.90p 294.00p 294.50p 140311
03/02/2021 294.00p 295.00p 294.00p 294.50p 105772
02/02/2021 293.50p 294.50p 293.00p 294.00p 139077
01/02/2021 293.00p 294.00p 292.00p 294.00p 699726
29/01/2021 293.00p 293.38p 292.00p 293.00p 187889
28/01/2021 292.00p 293.40p 291.00p 293.00p 188324
27/01/2021 290.00p 296.00p 290.00p 292.00p 1734629
26/01/2021 282.50p 282.98p 281.00p 281.00p 205534
25/01/2021 282.00p 282.90p 281.00p 282.00p 1031751
22/01/2021 282.00p 282.00p 280.00p 282.00p 441375
21/01/2021 283.50p 283.98p 280.00p 281.00p 726465
20/01/2021 285.00p 285.00p 280.00p 283.50p 260994
19/01/2021 285.50p 286.00p 282.10p 285.00p 126732
18/01/2021 285.50p 286.00p 284.00p 285.50p 138992
15/01/2021 291.00p 291.00p 284.00p 285.50p 220989
14/01/2021 292.00p 292.00p 289.00p 291.00p 152041
13/01/2021 292.00p 293.00p 290.00p 292.00p 103348
12/01/2021 291.50p 293.17p 289.00p 292.00p 150896
11/01/2021 288.00p 293.00p 286.00p 291.50p 104005
08/01/2021 286.50p 289.00p 286.00p 288.00p 824607
07/01/2021 286.00p 286.83p 286.00p 286.50p 572373
06/01/2021 286.50p 289.00p 284.00p 286.00p 104063
05/01/2021 288.00p 289.00p 284.00p 286.50p 64934
04/01/2021 287.50p 292.00p 286.00p 286.00p 423073
01/01/2021 284.50p 290.00p 284.50p 286.50p 72735
31/12/2020 284.50p 290.00p 284.50p 286.50p 72735
30/12/2020 282.50p 288.00p 282.50p 287.00p 118314
29/12/2020 276.00p 283.00p 276.00p 282.50p 132701
28/12/2020 273.50p 278.00p 273.50p 275.00p 69045
25/12/2020 273.50p 278.00p 273.50p 275.00p 69045
24/12/2020 273.50p 278.00p 273.50p 275.00p 144045
23/12/2020 270.00p 274.50p 268.00p 273.50p 86068
22/12/2020 270.50p 272.00p 269.00p 270.00p 116512
21/12/2020 275.50p 275.50p 269.00p 270.50p 256235

*Close Price adjusted for both dividends and splits