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
04/12/2020 266.50p 270.00p 264.24p 270.00p 237716
03/12/2020 258.00p 270.00p 257.50p 263.00p 21529268
02/12/2020 257.50p 260.00p 256.80p 258.00p 156266
01/12/2020 258.00p 260.00p 255.00p 257.50p 190260
30/11/2020 259.50p 263.00p 258.00p 259.00p 237512
27/11/2020 259.50p 260.50p 258.00p 259.50p 19139
26/11/2020 259.50p 260.50p 258.00p 259.50p 44601
25/11/2020 260.50p 263.00p 258.00p 260.50p 65953
24/11/2020 260.50p 263.00p 258.50p 260.50p 137153
23/11/2020 260.50p 260.50p 258.17p 260.50p 271502
20/11/2020 260.50p 261.40p 258.00p 260.50p 74325
19/11/2020 262.00p 262.00p 257.00p 260.50p 109178
18/11/2020 264.00p 264.00p 260.00p 260.00p 162145
17/11/2020 264.00p 265.00p 263.00p 264.00p 63554
16/11/2020 263.50p 264.00p 262.10p 264.00p 166558
13/11/2020 263.50p 263.50p 262.03p 263.50p 56196
12/11/2020 263.00p 264.96p 261.80p 263.50p 261594
10/11/2020 256.00p 263.00p 256.00p 262.50p 1104344
09/11/2020 251.50p 257.00p 247.00p 254.50p 471350
06/11/2020 251.50p 251.50p 251.00p 251.50p 28023
05/11/2020 252.00p 252.05p 251.00p 251.50p 172216
04/11/2020 252.00p 252.00p 251.00p 252.00p 8360
03/11/2020 252.00p 252.05p 251.00p 252.00p 60320
02/11/2020 253.50p 253.50p 248.00p 252.00p 182233
30/10/2020 254.50p 255.00p 252.00p 254.50p 109362
29/10/2020 254.50p 256.00p 252.00p 254.50p 41338
28/10/2020 256.00p 256.00p 251.75p 254.50p 83382
27/10/2020 256.00p 256.98p 255.00p 256.00p 80810
26/10/2020 256.00p 256.00p 255.00p 256.00p 106515
23/10/2020 256.00p 256.00p 253.00p 256.00p 30044
22/10/2020 256.00p 257.00p 255.02p 256.00p 81655
21/10/2020 257.00p 257.00p 255.00p 256.00p 9645
20/10/2020 257.00p 257.00p 253.25p 257.00p 61487
19/10/2020 257.00p 259.00p 253.75p 257.00p 24544
16/10/2020 257.00p 257.00p 255.00p 257.00p 48570
15/10/2020 259.00p 259.00p 254.50p 257.00p 90176
14/10/2020 259.00p 259.00p 257.00p 259.00p 58710
13/10/2020 259.00p 260.00p 258.00p 259.00p 58730
12/10/2020 259.00p 259.20p 258.86p 259.00p 155146
09/10/2020 259.00p 259.50p 259.00p 259.00p 156351
08/10/2020 258.50p 260.00p 258.00p 259.00p 193668
07/10/2020 258.50p 260.00p 258.50p 260.00p 89364
06/10/2020 258.00p 260.00p 257.00p 258.50p 70490
05/10/2020 256.50p 260.00p 256.00p 260.00p 74429
02/10/2020 253.50p 260.00p 252.50p 256.50p 3629362
01/10/2020 253.50p 262.25p 252.50p 252.50p 39906
30/09/2020 253.00p 255.00p 253.00p 253.50p 56289
29/09/2020 253.00p 256.75p 252.77p 253.00p 43212
28/09/2020 252.50p 254.96p 252.00p 253.00p 109292
25/09/2020 252.00p 254.00p 251.06p 252.50p 59342
24/09/2020 252.50p 252.98p 250.67p 252.00p 52184
23/09/2020 252.50p 253.00p 251.50p 252.50p 163722
22/09/2020 251.00p 254.00p 250.20p 252.50p 181115
21/09/2020 253.00p 253.00p 248.00p 251.00p 297622
18/09/2020 253.00p 253.00p 252.00p 253.00p 71601
17/09/2020 252.00p 254.00p 252.00p 253.00p 107472
16/09/2020 252.00p 254.00p 250.60p 252.00p 50167
15/09/2020 254.00p 255.00p 250.60p 251.00p 233224
14/09/2020 251.00p 255.00p 250.15p 254.00p 253997
11/09/2020 250.50p 251.97p 249.54p 251.00p 22350
10/09/2020 247.00p 251.40p 245.10p 250.50p 639852
09/09/2020 246.50p 247.33p 245.00p 247.00p 64015
08/09/2020 244.00p 246.75p 242.50p 245.00p 93612
07/09/2020 244.00p 246.00p 242.00p 246.00p 65861
04/09/2020 244.00p 246.00p 242.00p 244.00p 84159
03/09/2020 238.50p 248.00p 238.50p 244.00p 142459
02/09/2020 238.00p 240.00p 236.40p 238.50p 71819
01/09/2020 238.50p 239.46p 237.00p 238.00p 176245
31/08/2020 230.50p 240.00p 230.25p 238.50p 140022
28/08/2020 230.50p 240.00p 230.25p 238.50p 140022
27/08/2020 231.00p 231.00p 230.09p 230.50p 62840
26/08/2020 232.00p 232.00p 230.00p 231.50p 107798
25/08/2020 232.00p 232.40p 225.00p 232.00p 62565
24/08/2020 232.00p 232.45p 231.15p 232.00p 36790
21/08/2020 231.50p 232.45p 230.00p 232.00p 31659
20/08/2020 241.50p 241.50p 230.00p 231.50p 126447
19/08/2020 251.50p 253.20p 238.50p 242.00p 174979
18/08/2020 251.50p 258.00p 248.07p 251.50p 69965
17/08/2020 252.00p 252.00p 246.50p 251.50p 51570
14/08/2020 254.50p 254.50p 249.04p 252.00p 59713
13/08/2020 257.50p 257.50p 251.00p 254.50p 101781
12/08/2020 258.50p 261.00p 256.00p 257.50p 97693
11/08/2020 258.00p 261.00p 256.50p 258.50p 61786
10/08/2020 251.50p 264.25p 251.36p 258.00p 497392
07/08/2020 246.50p 252.00p 246.50p 252.00p 576048
06/08/2020 238.50p 247.00p 238.50p 247.00p 604453
05/08/2020 234.50p 239.00p 234.50p 238.50p 213068
04/08/2020 231.00p 236.00p 230.70p 234.50p 109120
03/08/2020 227.50p 234.94p 227.50p 231.00p 463412
31/07/2020 227.50p 229.50p 227.50p 227.50p 72406
30/07/2020 226.00p 227.63p 225.56p 226.50p 123327
29/07/2020 217.00p 228.00p 217.00p 226.00p 10388763
28/07/2020 218.00p 218.90p 217.02p 218.00p 39309
27/07/2020 218.00p 219.00p 217.00p 218.00p 56695
24/07/2020 218.50p 219.00p 217.33p 218.00p 284939
23/07/2020 218.50p 220.00p 217.10p 218.50p 83085
22/07/2020 219.00p 219.00p 217.00p 218.50p 1108869
21/07/2020 219.00p 220.00p 217.00p 219.00p 1015350
20/07/2020 219.50p 220.96p 217.00p 219.00p 99358
17/07/2020 219.00p 221.00p 218.08p 219.50p 204251
16/07/2020 219.00p 220.00p 215.00p 215.00p 172451
15/07/2020 219.00p 221.00p 217.50p 219.00p 78914
14/07/2020 219.50p 221.00p 216.00p 219.00p 44245
13/07/2020 219.00p 221.00p 218.50p 219.50p 37254
10/07/2020 219.00p 220.00p 218.00p 219.00p 148926
09/07/2020 219.00p 220.00p 218.60p 219.00p 71478
08/07/2020 219.00p 219.50p 218.10p 219.00p 291666
07/07/2020 219.00p 219.70p 218.00p 219.00p 72741
06/07/2020 219.00p 219.98p 218.00p 219.00p 348306
03/07/2020 218.00p 219.97p 216.00p 219.00p 100340
02/07/2020 216.50p 218.53p 215.00p 218.00p 27340
01/07/2020 215.50p 216.50p 214.00p 216.50p 212169
29/06/2020 215.50p 216.20p 214.00p 215.50p 366623
26/06/2020 216.00p 217.00p 214.40p 215.50p 43245
25/06/2020 216.00p 218.00p 214.00p 216.00p 507714
24/06/2020 213.50p 215.50p 212.03p 215.00p 629756
23/06/2020 213.50p 215.00p 212.00p 213.50p 543437
22/06/2020 213.50p 215.00p 213.05p 215.00p 478878
19/06/2020 206.00p 215.00p 206.00p 214.00p 1721401
18/06/2020 201.50p 207.00p 200.45p 205.00p 5149853
17/06/2020 201.50p 203.00p 200.60p 201.50p 46958
16/06/2020 200.50p 202.00p 200.00p 201.50p 188538
15/06/2020 200.00p 200.00p 198.00p 200.00p 37974
12/06/2020 200.00p 200.40p 199.00p 200.00p 126190
11/06/2020 200.00p 200.80p 198.00p 200.00p 82535
10/06/2020 200.00p 200.90p 199.00p 200.00p 43808
09/06/2020 200.00p 201.00p 199.26p 200.00p 1972881
08/06/2020 200.00p 200.00p 199.00p 200.00p 157164
05/06/2020 200.00p 200.00p 198.00p 200.00p 298425
04/06/2020 198.50p 200.30p 197.15p 200.00p 165403
03/06/2020 199.00p 199.50p 197.00p 198.50p 83184
02/06/2020 201.00p 201.00p 198.00p 200.00p 84849
01/06/2020 200.50p 203.00p 191.00p 201.00p 41203
29/05/2020 202.00p 202.00p 196.00p 200.50p 116490
28/05/2020 201.50p 204.00p 199.76p 202.00p 112408
27/05/2020 196.50p 202.00p 196.00p 201.50p 432769
26/05/2020 195.50p 198.00p 194.50p 196.50p 431887
22/05/2020 197.50p 198.00p 194.00p 195.50p 212254
21/05/2020 192.50p 198.00p 192.50p 197.50p 122063
20/05/2020 188.50p 196.00p 188.50p 192.50p 377197
19/05/2020 188.50p 192.00p 181.00p 188.50p 524438
18/05/2020 190.00p 192.00p 185.00p 188.50p 628511
15/05/2020 190.50p 190.50p 187.00p 190.00p 76413
14/05/2020 194.50p 196.00p 188.86p 190.50p 864286
13/05/2020 196.00p 196.00p 193.00p 196.00p 76936
12/05/2020 197.50p 197.50p 193.00p 196.00p 168515
11/05/2020 201.00p 201.00p 195.50p 198.00p 119734
07/05/2020 203.00p 204.00p 198.13p 201.00p 294313
06/05/2020 205.00p 205.00p 202.00p 203.00p 198921
05/05/2020 205.50p 207.90p 202.15p 205.00p 127413
01/05/2020 213.00p 213.00p 210.35p 213.00p 66661
30/04/2020 214.00p 216.00p 211.95p 213.00p 171100
29/04/2020 213.00p 216.00p 211.00p 214.00p 111862
28/04/2020 213.50p 213.50p 211.58p 213.00p 252469
27/04/2020 213.50p 215.66p 210.67p 213.00p 142548
24/04/2020 213.50p 213.50p 212.85p 213.50p 184965
23/04/2020 213.50p 216.00p 212.82p 213.50p 198136
22/04/2020 213.00p 214.12p 212.30p 213.50p 34557
21/04/2020 214.50p 215.90p 210.00p 213.00p 171851
20/04/2020 214.00p 217.00p 213.50p 214.00p 179945
17/04/2020 213.50p 215.70p 212.75p 214.00p 204954
16/04/2020 215.50p 215.50p 212.00p 212.00p 66863
15/04/2020 217.00p 219.00p 213.00p 215.50p 162406
14/04/2020 209.00p 218.00p 208.50p 217.00p 207381
09/04/2020 212.00p 212.00p 207.87p 209.00p 170970
08/04/2020 198.00p 213.00p 198.00p 210.00p 850092
07/04/2020 191.50p 194.00p 190.06p 193.00p 1084117
06/04/2020 190.00p 194.50p 186.00p 191.00p 122100
03/04/2020 190.50p 191.00p 188.00p 190.00p 133483
02/04/2020 192.00p 192.00p 188.00p 190.50p 755819
01/04/2020 193.00p 193.00p 190.00p 193.00p 432071
31/03/2020 187.50p 195.00p 187.50p 193.00p 484253
30/03/2020 183.50p 190.00p 183.15p 187.50p 174575
27/03/2020 179.50p 184.00p 176.00p 183.50p 458491
26/03/2020 175.50p 180.00p 173.10p 177.00p 85124
25/03/2020 163.50p 179.00p 163.50p 175.50p 686214
24/03/2020 164.50p 164.75p 156.50p 163.00p 64987
23/03/2020 172.00p 172.00p 160.00p 164.50p 395125
20/03/2020 165.00p 173.00p 165.00p 172.00p 185697
19/03/2020 160.50p 165.00p 151.50p 164.50p 425389
18/03/2020 163.50p 166.00p 151.50p 158.00p 6293432
17/03/2020 197.50p 198.00p 160.00p 164.00p 2164832
16/03/2020 221.00p 221.00p 192.50p 197.50p 289528
13/03/2020 224.00p 226.00p 218.50p 222.50p 118809
12/03/2020 232.50p 232.50p 216.50p 223.50p 226354
11/03/2020 235.50p 237.00p 227.50p 233.50p 119514
10/03/2020 235.50p 238.00p 230.00p 233.00p 521759
09/03/2020 245.00p 245.00p 233.00p 235.50p 134948
06/03/2020 249.00p 249.00p 245.00p 246.00p 184165
05/03/2020 250.50p 251.00p 248.00p 250.00p 344814
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

*Close Price adjusted for both dividends and splits