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
22/05/2019 208.50p 208.92p 208.00p 208.50p 69158
21/05/2019 208.50p 209.49p 207.10p 208.50p 52105
20/05/2019 208.50p 209.00p 207.03p 208.50p 34865
17/05/2019 209.00p 209.00p 207.00p 208.50p 56500
16/05/2019 209.00p 209.42p 208.00p 209.00p 4082884
15/05/2019 209.00p 210.00p 208.25p 209.00p 16821
14/05/2019 209.00p 210.00p 208.00p 209.00p 19623
13/05/2019 208.50p 209.00p 208.50p 209.00p 15142
10/05/2019 208.50p 208.87p 208.49p 208.50p 26877
09/05/2019 208.50p 208.50p 207.02p 208.50p 33597
08/05/2019 209.00p 209.00p 207.00p 208.50p 71085
07/05/2019 209.00p 210.00p 208.00p 209.00p 35617
03/05/2019 209.00p 210.00p 208.33p 209.00p 92141
02/05/2019 209.00p 209.00p 208.76p 209.00p 39373
01/05/2019 208.50p 210.00p 208.33p 209.00p 519192
30/04/2019 208.50p 208.50p 208.14p 208.50p 90139
29/04/2019 209.00p 209.75p 208.14p 208.50p 61096
26/04/2019 209.00p 209.78p 208.50p 209.00p 100495
25/04/2019 207.50p 209.87p 207.50p 209.00p 100727
24/04/2019 207.50p 208.80p 207.05p 207.50p 104316
23/04/2019 207.00p 209.00p 207.00p 207.50p 172881
18/04/2019 206.50p 208.00p 206.50p 207.00p 28889
17/04/2019 204.50p 208.00p 204.50p 206.50p 108294
16/04/2019 204.00p 205.00p 203.62p 204.50p 283830
15/04/2019 203.50p 204.80p 202.55p 204.00p 356059
12/04/2019 202.00p 203.50p 201.30p 203.50p 467377
11/04/2019 199.00p 203.00p 199.00p 202.00p 477521
10/04/2019 197.00p 198.00p 196.75p 197.00p 23120
09/04/2019 196.50p 198.00p 196.11p 197.00p 84196
08/04/2019 196.50p 197.00p 196.00p 196.50p 37267
05/04/2019 197.00p 197.00p 196.00p 197.00p 1148152
04/04/2019 197.00p 197.00p 196.10p 196.50p 36312
03/04/2019 199.00p 199.00p 198.00p 198.50p 25893
02/04/2019 198.50p 200.00p 195.25p 199.00p 179490
01/04/2019 198.50p 198.50p 198.00p 198.50p 42328
29/03/2019 200.00p 200.00p 198.00p 198.50p 62256
28/03/2019 200.00p 200.00p 198.11p 200.00p 2021322
27/03/2019 200.00p 200.00p 198.10p 200.00p 44495
26/03/2019 200.00p 200.00p 198.00p 200.00p 53545
25/03/2019 200.00p 200.00p 198.00p 200.00p 69588
22/03/2019 200.00p 200.00p 198.00p 198.00p 62027
21/03/2019 200.00p 200.00p 198.00p 200.00p 45233
20/03/2019 202.00p 202.00p 197.91p 200.00p 62628
19/03/2019 199.00p 202.70p 198.00p 201.00p 1101537
18/03/2019 191.50p 199.85p 190.00p 199.00p 138291
15/03/2019 188.50p 192.00p 188.50p 191.50p 54148
14/03/2019 188.00p 190.00p 187.00p 189.00p 1176832
13/03/2019 188.50p 188.50p 186.00p 188.00p 33100
12/03/2019 188.50p 188.50p 187.00p 188.50p 79101
11/03/2019 188.50p 188.50p 186.54p 187.00p 75418
08/03/2019 189.50p 189.50p 187.00p 188.50p 98259
07/03/2019 190.00p 190.00p 187.02p 190.00p 113275
06/03/2019 190.00p 190.00p 188.00p 190.00p 13879
05/03/2019 190.00p 192.00p 188.00p 190.00p 54572
04/03/2019 190.00p 190.00p 188.00p 190.00p 293542
01/03/2019 189.50p 189.50p 188.00p 188.00p 207946
28/02/2019 189.50p 189.50p 188.00p 189.50p 7900
27/02/2019 190.00p 190.00p 188.00p 189.50p 63290
26/02/2019 190.00p 190.00p 188.02p 190.00p 395803
25/02/2019 190.00p 190.00p 188.00p 190.00p 14350
22/02/2019 190.00p 190.00p 188.00p 190.00p 28675
21/02/2019 190.50p 192.00p 188.00p 190.00p 15905
20/02/2019 191.50p 191.50p 190.15p 191.00p 14497
19/02/2019 191.50p 193.00p 190.00p 191.50p 118727
18/02/2019 191.50p 191.50p 190.75p 191.50p 6686
15/02/2019 191.50p 192.70p 190.00p 191.50p 61389
14/02/2019 191.50p 191.68p 190.25p 191.50p 48404
13/02/2019 192.00p 192.00p 190.90p 191.50p 382353
12/02/2019 192.00p 193.00p 191.40p 192.00p 61164
11/02/2019 192.00p 192.00p 190.00p 192.00p 66776
08/02/2019 192.00p 192.00p 190.44p 192.00p 114540
07/02/2019 191.50p 194.00p 191.50p 192.00p 628250
06/02/2019 191.50p 200.00p 190.02p 192.00p 143973
05/02/2019 191.50p 194.00p 190.02p 191.50p 66002
04/02/2019 190.50p 192.62p 190.00p 191.50p 854682
01/02/2019 190.00p 192.00p 189.99p 190.50p 112030
31/01/2019 178.75p 191.60p 178.75p 190.00p 867685
30/01/2019 178.00p 178.00p 177.00p 178.00p 8000
29/01/2019 178.50p 180.00p 177.00p 177.00p 2051
28/01/2019 178.50p 178.50p 177.00p 178.50p 32767
25/01/2019 178.50p 178.50p 177.00p 178.50p 22095
24/01/2019 178.50p 178.50p 178.50p 178.50p 0
23/01/2019 178.00p 178.50p 177.00p 178.50p 8652
22/01/2019 177.00p 178.00p 176.00p 177.50p 5880
21/01/2019 176.00p 177.00p 175.00p 176.00p 33745
18/01/2019 176.00p 176.00p 175.00p 176.00p 4875
17/01/2019 176.00p 176.00p 175.00p 176.00p 8831
16/01/2019 176.00p 176.00p 175.00p 176.00p 262900
15/01/2019 176.00p 176.00p 176.00p 176.00p 1380
14/01/2019 176.00p 176.00p 175.01p 176.00p 14000
11/01/2019 176.00p 176.00p 175.00p 176.00p 17087
10/01/2019 176.00p 176.03p 176.00p 176.00p 3750
09/01/2019 175.00p 176.00p 175.00p 176.00p 17460
08/01/2019 174.50p 175.00p 173.11p 175.00p 13069
07/01/2019 174.50p 174.50p 172.00p 174.50p 2095
04/01/2019 174.50p 174.50p 172.00p 174.50p 460015
03/01/2019 175.00p 175.00p 172.20p 174.50p 210558
02/01/2019 174.50p 175.50p 174.10p 175.00p 82205
31/12/2018 174.00p 180.00p 173.00p 174.00p 37260
28/12/2018 174.00p 174.00p 173.00p 174.00p 141679
27/12/2018 174.00p 174.00p 173.00p 174.00p 12010
24/12/2018 174.00p 174.00p 173.00p 174.00p 14243
21/12/2018 174.00p 180.00p 173.49p 180.00p 55439
20/12/2018 174.00p 174.50p 173.00p 174.00p 79857
19/12/2018 174.50p 174.50p 173.00p 174.00p 5032
18/12/2018 175.00p 176.00p 173.00p 174.50p 18001
17/12/2018 175.00p 175.00p 173.00p 175.00p 13305
14/12/2018 175.00p 175.00p 173.15p 175.00p 162821
13/12/2018 176.00p 176.00p 173.05p 175.00p 21900
12/12/2018 177.50p 177.50p 174.80p 176.00p 46425
11/12/2018 178.50p 178.70p 177.50p 177.50p 17030
10/12/2018 178.00p 178.00p 176.00p 178.00p 47240
07/12/2018 178.00p 180.00p 177.00p 178.00p 18167
06/12/2018 180.00p 180.00p 176.00p 180.00p 55978
05/12/2018 181.00p 181.00p 178.01p 180.00p 2504
04/12/2018 181.00p 181.50p 180.00p 181.50p 348179
03/12/2018 181.50p 182.00p 180.00p 181.50p 49109
30/11/2018 182.00p 182.50p 180.02p 181.50p 94078
29/11/2018 182.00p 182.00p 180.02p 182.00p 18487
28/11/2018 183.50p 184.00p 180.02p 182.00p 69210
27/11/2018 183.50p 183.50p 183.00p 183.50p 303
26/11/2018 183.50p 183.50p 183.00p 183.50p 17568
23/11/2018 183.50p 183.50p 183.00p 183.50p 5627
22/11/2018 183.50p 183.50p 183.20p 183.50p 12193
21/11/2018 183.50p 184.00p 180.25p 183.50p 278313
20/11/2018 183.50p 184.00p 183.00p 183.50p 33545
19/11/2018 184.00p 185.00p 183.00p 184.00p 37000
16/11/2018 184.00p 184.00p 183.00p 184.00p 16561
15/11/2018 184.50p 185.00p 183.12p 184.00p 6000
14/11/2018 184.50p 184.50p 183.12p 184.50p 5900
13/11/2018 184.00p 184.50p 183.00p 184.50p 336732
12/11/2018 184.00p 184.33p 183.12p 184.00p 19976
09/11/2018 184.00p 184.25p 183.00p 184.00p 17372
08/11/2018 183.50p 184.00p 183.50p 184.00p 71766
07/11/2018 183.50p 185.00p 183.00p 183.50p 7071
06/11/2018 183.50p 184.22p 183.00p 183.50p 17456
05/11/2018 183.00p 184.00p 182.00p 183.00p 5000
02/11/2018 182.50p 183.74p 181.00p 183.00p 49081
01/11/2018 181.00p 189.00p 180.00p 182.00p 325901
31/10/2018 179.50p 182.00p 177.30p 182.00p 90211
30/10/2018 179.50p 181.00p 177.00p 179.50p 38560
29/10/2018 180.50p 180.50p 177.00p 179.50p 33921
26/10/2018 180.50p 180.50p 179.00p 180.50p 3576
25/10/2018 183.50p 183.80p 179.00p 180.50p 70278
24/10/2018 184.50p 184.50p 182.00p 183.50p 25900
23/10/2018 184.50p 184.50p 182.00p 184.50p 5938
22/10/2018 184.50p 184.50p 182.00p 184.50p 14094
19/10/2018 184.50p 184.50p 182.00p 184.50p 58558
18/10/2018 184.50p 184.50p 182.00p 184.50p 39489
17/10/2018 184.50p 184.50p 182.00p 184.00p 17386
16/10/2018 184.50p 184.50p 182.03p 184.50p 11952
15/10/2018 185.50p 185.50p 182.00p 184.50p 28474
12/10/2018 185.75p 185.75p 184.00p 185.50p 89558
11/10/2018 191.50p 191.50p 185.00p 185.00p 83684
10/10/2018 193.50p 193.50p 190.50p 192.75p 22936
09/10/2018 193.50p 193.50p 192.00p 193.50p 60882
08/10/2018 193.50p 193.50p 192.00p 193.50p 22357
05/10/2018 193.50p 195.00p 192.00p 193.50p 42231
04/10/2018 193.50p 195.00p 192.00p 193.50p 24589
03/10/2018 193.00p 194.00p 191.20p 193.50p 60570
02/10/2018 193.25p 193.25p 191.00p 191.75p 33250
01/10/2018 193.25p 194.50p 192.15p 192.25p 22977
28/09/2018 192.75p 194.00p 192.50p 193.25p 14452
27/09/2018 194.00p 195.00p 192.35p 192.75p 133876
26/09/2018 197.50p 197.50p 196.50p 196.50p 63496
25/09/2018 197.50p 197.50p 197.00p 197.50p 7500
24/09/2018 197.50p 197.70p 197.00p 197.50p 53479
21/09/2018 197.50p 197.50p 197.17p 197.50p 39629
20/09/2018 197.50p 197.50p 197.00p 197.50p 30124
19/09/2018 198.00p 198.00p 197.00p 197.50p 36063
18/09/2018 198.00p 199.00p 197.00p 198.00p 45707
17/09/2018 197.50p 198.50p 197.00p 198.00p 144269
14/09/2018 197.50p 197.50p 197.07p 197.50p 26660
13/09/2018 197.50p 197.50p 197.00p 197.50p 31280
12/09/2018 197.50p 197.50p 197.00p 197.50p 20013
11/09/2018 197.50p 197.50p 197.10p 197.50p 30303
10/09/2018 198.00p 198.00p 197.00p 197.50p 84110
07/09/2018 198.00p 198.20p 197.00p 198.00p 44323
06/09/2018 195.00p 197.70p 195.00p 196.50p 62397
05/09/2018 195.00p 195.00p 194.00p 194.50p 6000
04/09/2018 194.50p 194.90p 194.00p 194.50p 40381
03/09/2018 195.75p 195.75p 194.50p 194.50p 19550
31/08/2018 194.75p 195.75p 194.50p 195.75p 55456
30/08/2018 195.50p 195.50p 194.50p 195.50p 7105
29/08/2018 195.50p 195.50p 194.50p 195.50p 36648
28/08/2018 195.50p 195.50p 194.75p 195.50p 17855
24/08/2018 195.50p 195.50p 195.00p 195.50p 7600
23/08/2018 195.50p 195.50p 194.70p 195.50p 90326
22/08/2018 195.50p 195.75p 194.75p 195.50p 57228
21/08/2018 194.50p 195.50p 193.96p 195.50p 44115
20/08/2018 194.00p 194.00p 193.00p 194.00p 70663
17/08/2018 194.00p 195.00p 193.21p 194.00p 36933
16/08/2018 194.00p 194.00p 193.20p 194.00p 3533
15/08/2018 194.00p 194.80p 193.20p 194.00p 14101
14/08/2018 194.00p 194.00p 193.03p 194.00p 59933
13/08/2018 194.00p 194.00p 193.21p 194.00p 179010
10/08/2018 194.00p 194.50p 193.62p 194.00p 35080
09/08/2018 195.50p 195.50p 193.00p 194.00p 24067
08/08/2018 196.00p 196.00p 194.00p 195.50p 8424
07/08/2018 196.50p 196.50p 195.00p 196.00p 4636

*Close Price adjusted for both dividends and splits