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
04/03/2020 247.50p 251.00p 246.00p 250.50p 155796
03/03/2020 239.50p 249.00p 239.50p 247.50p 91229
02/03/2020 240.50p 244.00p 235.00p 240.00p 233099
28/02/2020 253.00p 255.00p 233.12p 239.00p 917523
27/02/2020 268.00p 268.00p 253.00p 255.00p 302891
26/02/2020 275.00p 275.00p 262.00p 268.00p 205090
25/02/2020 277.00p 277.00p 273.00p 275.00p 115840
24/02/2020 280.50p 280.50p 274.00p 277.00p 245494
21/02/2020 279.00p 279.00p 278.00p 279.00p 45371
20/02/2020 278.50p 280.00p 278.00p 279.00p 168260
19/02/2020 278.50p 279.00p 277.00p 278.50p 746728
18/02/2020 277.50p 279.00p 277.00p 278.50p 75033
17/02/2020 277.00p 278.00p 276.00p 277.50p 294200
14/02/2020 277.00p 277.75p 276.00p 277.00p 1336633
13/02/2020 277.00p 278.00p 276.50p 277.00p 156140
12/02/2020 277.00p 278.00p 275.00p 277.00p 429074
11/02/2020 277.00p 278.00p 276.00p 277.00p 239936
10/02/2020 277.00p 278.00p 276.00p 277.00p 296177
07/02/2020 276.50p 277.00p 276.00p 276.50p 706637
06/02/2020 275.00p 277.00p 275.00p 276.50p 159601
05/02/2020 274.50p 275.75p 274.00p 275.00p 330929
04/02/2020 274.00p 276.00p 273.00p 274.50p 234324
03/02/2020 272.00p 275.00p 270.60p 273.50p 765645
31/01/2020 272.00p 274.00p 270.60p 272.00p 219259
30/01/2020 272.00p 274.00p 270.10p 272.00p 61521
29/01/2020 268.00p 273.50p 267.40p 272.00p 2425627
28/01/2020 266.00p 266.00p 261.50p 266.00p 25232
27/01/2020 268.00p 268.30p 263.50p 266.00p 42152
24/01/2020 264.00p 268.40p 263.80p 268.00p 75415
23/01/2020 274.00p 274.00p 261.15p 263.50p 147182
22/01/2020 274.00p 274.00p 274.00p 274.00p 10885
21/01/2020 274.00p 275.00p 273.00p 274.00p 53878
20/01/2020 273.50p 275.00p 273.00p 274.00p 60872
17/01/2020 273.50p 275.00p 273.15p 273.50p 76256
16/01/2020 273.50p 275.00p 273.15p 273.50p 72888
15/01/2020 273.50p 275.00p 273.20p 273.50p 55825
14/01/2020 273.50p 275.00p 272.00p 273.50p 149858
13/01/2020 273.50p 274.80p 272.00p 273.50p 108268
10/01/2020 273.50p 275.00p 272.00p 273.50p 86819
09/01/2020 273.50p 273.80p 272.00p 273.50p 66212
08/01/2020 273.00p 275.00p 272.00p 273.00p 209237
07/01/2020 272.50p 274.00p 271.00p 273.00p 139355
06/01/2020 271.00p 274.00p 269.00p 272.00p 152079
03/01/2020 271.00p 272.00p 269.50p 271.00p 79244
02/01/2020 267.50p 272.00p 267.00p 271.00p 131500
31/12/2019 267.50p 271.00p 267.50p 267.50p 42624
30/12/2019 265.00p 270.00p 265.00p 267.50p 70689
27/12/2019 264.00p 267.00p 263.75p 265.00p 99251
24/12/2019 263.50p 265.00p 262.50p 264.00p 117632
23/12/2019 263.50p 265.00p 261.58p 263.50p 355377
20/12/2019 263.50p 265.00p 262.50p 263.50p 4093178
19/12/2019 262.50p 267.00p 262.00p 263.50p 195083
18/12/2019 259.50p 263.85p 259.50p 262.50p 105163
17/12/2019 258.50p 260.00p 258.00p 259.50p 631340
16/12/2019 253.50p 260.00p 253.50p 259.00p 327140
13/12/2019 253.00p 255.25p 251.00p 253.50p 117237
12/12/2019 250.50p 258.00p 246.00p 252.00p 1436968
11/12/2019 239.50p 239.72p 239.10p 239.50p 34920
10/12/2019 239.50p 239.74p 239.00p 239.50p 54171
09/12/2019 239.00p 240.00p 239.00p 239.50p 68550
06/12/2019 237.00p 239.50p 236.00p 239.00p 103167
05/12/2019 237.00p 238.00p 236.60p 237.00p 54818
04/12/2019 237.00p 238.00p 236.00p 237.00p 14084
03/12/2019 237.50p 237.88p 236.00p 237.00p 58431
02/12/2019 236.00p 238.00p 236.00p 237.50p 188789
29/11/2019 236.50p 237.95p 234.00p 236.00p 62953
28/11/2019 234.50p 238.00p 234.15p 236.50p 227298
27/11/2019 234.50p 236.00p 233.95p 234.50p 801388
26/11/2019 235.00p 235.00p 234.00p 234.50p 145458
25/11/2019 233.50p 237.00p 233.20p 235.00p 72523
22/11/2019 233.50p 234.48p 232.00p 233.50p 127948
21/11/2019 233.00p 234.97p 233.00p 233.50p 22762
20/11/2019 232.00p 235.00p 231.80p 233.00p 179469
19/11/2019 226.50p 235.00p 226.50p 231.50p 199487
18/11/2019 222.00p 229.00p 221.11p 226.50p 4225550
15/11/2019 222.00p 222.20p 221.00p 222.00p 641249
14/11/2019 221.50p 222.50p 220.00p 220.00p 11411554
13/11/2019 221.50p 221.50p 220.00p 221.50p 65323
12/11/2019 221.50p 221.50p 220.31p 221.50p 77749
11/11/2019 221.50p 221.50p 220.00p 221.50p 26751
08/11/2019 221.50p 222.50p 220.00p 221.50p 13211
07/11/2019 221.00p 221.50p 220.50p 221.50p 30951
06/11/2019 221.00p 222.00p 220.22p 221.00p 21686
05/11/2019 221.00p 221.02p 220.50p 221.00p 37111
04/11/2019 221.00p 221.70p 220.00p 221.00p 57988
01/11/2019 221.00p 221.70p 220.00p 221.00p 1410269
31/10/2019 221.00p 222.00p 220.35p 221.00p 21778
30/10/2019 221.00p 221.00p 220.22p 221.00p 11839
29/10/2019 221.00p 221.00p 221.00p 221.00p 0
28/10/2019 221.00p 221.98p 220.94p 221.00p 8949
25/10/2019 222.50p 224.00p 220.94p 221.00p 29214
24/10/2019 222.50p 225.00p 222.13p 222.50p 25700
23/10/2019 222.50p 225.00p 220.25p 222.50p 21800
22/10/2019 222.50p 223.90p 220.00p 222.50p 73511
21/10/2019 222.50p 224.95p 220.75p 222.50p 21392
18/10/2019 218.50p 224.00p 218.13p 222.50p 108179
17/10/2019 218.50p 218.50p 218.00p 218.50p 6436771
16/10/2019 218.50p 218.50p 218.00p 218.50p 73822
15/10/2019 219.00p 219.00p 217.61p 218.50p 96964
14/10/2019 219.50p 219.81p 218.00p 219.00p 539319
11/10/2019 220.50p 220.50p 219.50p 219.50p 8124
10/10/2019 220.50p 221.00p 218.00p 220.50p 44042
09/10/2019 222.00p 222.50p 218.00p 220.50p 44726
08/10/2019 222.50p 222.50p 220.05p 222.00p 32014
07/10/2019 222.50p 223.00p 220.10p 222.50p 26909
04/10/2019 224.00p 224.42p 222.00p 222.50p 31278
03/10/2019 224.50p 225.97p 223.00p 224.00p 21810
02/10/2019 225.50p 225.90p 224.00p 224.50p 21269
01/10/2019 225.50p 225.90p 225.00p 225.50p 1022235
30/09/2019 226.00p 228.00p 225.50p 225.50p 40665
27/09/2019 226.00p 227.96p 224.03p 226.00p 10046
26/09/2019 226.50p 227.96p 224.00p 226.00p 65501
25/09/2019 229.00p 230.00p 227.00p 228.00p 46064
24/09/2019 229.00p 230.50p 229.00p 230.00p 82913
23/09/2019 229.00p 230.65p 229.00p 230.00p 80984
20/09/2019 229.00p 230.50p 229.00p 230.50p 80296
19/09/2019 230.00p 231.00p 230.00p 230.50p 18097
18/09/2019 231.50p 231.50p 230.25p 231.00p 29567
17/09/2019 232.00p 232.00p 230.04p 231.50p 19833
16/09/2019 232.00p 232.00p 230.00p 232.00p 81531
13/09/2019 234.00p 234.00p 231.71p 232.00p 25863
12/09/2019 235.50p 235.50p 232.00p 234.00p 148777
11/09/2019 236.50p 236.50p 234.00p 235.50p 75734
10/09/2019 236.50p 236.50p 235.00p 236.50p 13797
09/09/2019 236.50p 238.00p 235.00p 236.50p 75792
06/09/2019 236.50p 236.50p 236.00p 236.50p 483932
05/09/2019 237.50p 237.50p 235.00p 236.50p 54805
04/09/2019 237.50p 237.80p 237.00p 237.50p 56058
03/09/2019 237.50p 240.00p 237.02p 237.50p 783888
02/09/2019 237.00p 239.00p 236.00p 237.50p 77472
30/08/2019 235.00p 238.00p 234.24p 237.00p 38231
29/08/2019 231.50p 236.00p 231.50p 235.00p 23247
28/08/2019 231.00p 235.00p 230.10p 231.50p 415347
27/08/2019 224.00p 232.00p 222.00p 230.50p 151525
23/08/2019 222.00p 226.50p 221.56p 224.00p 56772
22/08/2019 221.50p 223.50p 220.00p 222.00p 3231461
21/08/2019 222.00p 223.00p 220.00p 221.50p 1885770
20/08/2019 224.00p 224.00p 221.00p 222.00p 172151
19/08/2019 225.00p 225.00p 220.00p 224.00p 133685
16/08/2019 225.00p 225.00p 223.00p 225.00p 16093
15/08/2019 225.00p 225.00p 223.00p 225.00p 23071
14/08/2019 225.00p 225.00p 221.00p 225.00p 33521
13/08/2019 225.50p 227.00p 220.65p 225.00p 20795
12/08/2019 226.00p 227.00p 222.00p 225.50p 51262
09/08/2019 231.00p 231.00p 225.00p 225.00p 63780
08/08/2019 231.00p 232.00p 227.50p 231.00p 51547
07/08/2019 233.00p 233.00p 228.00p 231.00p 52912
06/08/2019 234.00p 234.00p 230.00p 233.00p 61233
05/08/2019 237.50p 237.99p 231.45p 234.00p 120970
02/08/2019 237.50p 237.50p 236.00p 237.50p 28098
01/08/2019 237.50p 237.99p 235.12p 237.50p 490507
31/07/2019 237.50p 237.50p 237.00p 237.50p 18489
30/07/2019 237.50p 238.00p 237.00p 237.50p 119339
29/07/2019 237.50p 238.00p 237.00p 237.00p 86318
26/07/2019 237.50p 238.00p 237.00p 237.50p 65638
25/07/2019 237.50p 238.00p 237.00p 237.50p 752197
24/07/2019 238.00p 239.00p 236.50p 238.00p 493359
23/07/2019 238.00p 239.96p 236.00p 237.00p 60575
22/07/2019 238.00p 238.00p 236.00p 238.00p 100787
19/07/2019 239.50p 240.00p 236.00p 238.00p 679846
18/07/2019 240.50p 241.00p 237.00p 239.50p 278567
17/07/2019 240.00p 242.00p 240.00p 240.00p 136818
16/07/2019 240.00p 242.00p 238.00p 240.00p 63667
15/07/2019 240.00p 241.20p 238.00p 240.00p 304990
12/07/2019 239.50p 242.00p 238.00p 240.00p 109313
11/07/2019 239.50p 243.00p 237.50p 240.00p 93740
10/07/2019 238.50p 241.95p 238.20p 239.50p 3362129
09/07/2019 236.00p 239.48p 235.53p 239.00p 742900
08/07/2019 235.00p 237.00p 234.50p 237.00p 17400
05/07/2019 235.00p 237.00p 233.50p 235.50p 113902
04/07/2019 235.00p 237.00p 235.00p 235.00p 166130
03/07/2019 232.50p 236.70p 232.50p 235.00p 559297
02/07/2019 230.00p 233.20p 228.38p 232.00p 247201
01/07/2019 229.00p 234.00p 228.00p 230.00p 514845
28/06/2019 228.50p 231.00p 227.00p 229.00p 38343
27/06/2019 228.50p 230.00p 227.10p 228.50p 530645
26/06/2019 228.50p 230.00p 227.00p 228.50p 25619
25/06/2019 230.00p 230.00p 227.00p 228.50p 75890
24/06/2019 230.00p 230.00p 229.00p 230.00p 3099
21/06/2019 230.00p 230.00p 229.00p 230.00p 38794
20/06/2019 230.00p 230.98p 229.00p 230.00p 50130
19/06/2019 232.00p 233.00p 229.00p 230.00p 174424
18/06/2019 223.50p 233.00p 222.00p 231.50p 33221604
17/06/2019 224.00p 225.00p 223.20p 223.50p 34343
14/06/2019 220.50p 226.89p 220.00p 224.00p 1327227
13/06/2019 218.50p 222.00p 218.50p 220.00p 435473
12/06/2019 218.50p 219.88p 218.00p 218.50p 519965
11/06/2019 218.50p 219.88p 217.00p 218.50p 105953
10/06/2019 217.50p 219.20p 217.21p 218.50p 946229
07/06/2019 217.50p 218.22p 217.10p 217.50p 36401
06/06/2019 217.50p 218.23p 216.00p 217.50p 48240
05/06/2019 217.50p 218.00p 217.00p 217.50p 323531
04/06/2019 217.50p 219.95p 215.66p 217.50p 77761
03/06/2019 217.50p 219.40p 215.63p 217.50p 857223
31/05/2019 218.00p 219.00p 216.00p 217.50p 252824
30/05/2019 216.00p 222.84p 215.60p 218.00p 429873
29/05/2019 208.50p 208.50p 207.04p 208.50p 91715
28/05/2019 208.50p 208.50p 207.22p 208.50p 23010
24/05/2019 208.50p 210.00p 207.50p 208.50p 1038385
23/05/2019 208.50p 208.50p 207.20p 208.50p 539506

*Close Price adjusted for both dividends and splits