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
06/08/2018 196.50p 196.50p 193.00p 196.50p 32992
03/08/2018 197.00p 197.00p 195.00p 196.50p 50917
02/08/2018 197.50p 197.50p 196.00p 197.00p 307231
01/08/2018 197.75p 197.75p 196.00p 197.50p 22182
31/07/2018 198.00p 198.00p 196.00p 197.75p 29710
30/07/2018 198.00p 198.90p 196.70p 198.00p 33629
27/07/2018 196.50p 200.00p 196.00p 198.00p 148046
26/07/2018 195.00p 197.00p 194.20p 196.00p 29720
25/07/2018 193.50p 193.50p 192.90p 193.50p 1000
24/07/2018 193.50p 193.50p 192.00p 193.50p 22000
23/07/2018 193.50p 193.50p 191.47p 193.50p 1250360
20/07/2018 193.00p 194.00p 192.00p 193.50p 15873
19/07/2018 193.00p 193.00p 192.00p 193.00p 14273
18/07/2018 193.00p 193.50p 192.00p 193.00p 31063
17/07/2018 193.00p 193.00p 192.30p 193.00p 29261
16/07/2018 193.00p 193.00p 192.30p 193.00p 15002
13/07/2018 192.50p 193.00p 192.50p 193.00p 30887
12/07/2018 192.50p 193.00p 192.25p 192.50p 16381
11/07/2018 191.50p 193.50p 191.50p 192.50p 57742
10/07/2018 191.25p 192.50p 191.18p 191.50p 161750
09/07/2018 191.25p 191.97p 191.25p 191.25p 54159
06/07/2018 189.50p 194.00p 188.88p 191.25p 277574
05/07/2018 187.00p 190.50p 186.55p 189.00p 77204
04/07/2018 185.50p 188.00p 185.50p 187.00p 263744
03/07/2018 184.50p 185.85p 183.90p 185.50p 11709
02/07/2018 184.50p 185.63p 184.50p 184.50p 23278
29/06/2018 183.75p 185.33p 183.74p 184.50p 205721
28/06/2018 183.75p 183.75p 182.70p 183.75p 3312285
27/06/2018 183.75p 183.98p 182.70p 183.75p 2600
26/06/2018 183.75p 183.88p 182.70p 183.75p 48334
25/06/2018 183.75p 184.50p 182.70p 183.75p 27815
22/06/2018 184.00p 184.33p 183.75p 183.75p 997
21/06/2018 184.00p 185.00p 182.64p 184.00p 130452
20/06/2018 184.00p 184.67p 183.00p 184.00p 39935
19/06/2018 184.50p 185.00p 183.00p 184.00p 92537
18/06/2018 184.50p 186.50p 183.50p 185.00p 65083
15/06/2018 185.00p 185.75p 183.40p 184.50p 24768
14/06/2018 186.00p 186.00p 183.00p 185.00p 29064
13/06/2018 186.00p 188.00p 184.45p 186.00p 15498
12/06/2018 186.00p 188.00p 184.40p 186.00p 14321
11/06/2018 186.00p 187.72p 184.50p 186.00p 10125
08/06/2018 185.25p 187.72p 183.85p 186.00p 9166
07/06/2018 185.25p 187.15p 183.68p 185.25p 61082
06/06/2018 184.00p 187.48p 183.46p 185.50p 125451
05/06/2018 183.75p 185.00p 183.75p 184.00p 14828
04/06/2018 183.75p 184.63p 183.75p 183.75p 68249
01/06/2018 183.50p 185.00p 182.50p 183.75p 46582
31/05/2018 183.50p 185.00p 183.50p 183.50p 42015
30/05/2018 182.50p 184.00p 182.50p 183.50p 35592
29/05/2018 182.50p 184.00p 181.88p 182.50p 291344
25/05/2018 182.50p 184.00p 181.88p 182.50p 33632
24/05/2018 180.00p 183.45p 180.00p 182.50p 362394
23/05/2018 178.00p 178.80p 177.35p 178.00p 171325
22/05/2018 178.25p 178.80p 177.50p 178.00p 97428
21/05/2018 178.25p 178.25p 177.50p 178.25p 161156
18/05/2018 178.25p 178.60p 177.50p 178.25p 91057
17/05/2018 178.50p 179.00p 177.50p 178.25p 161047
16/05/2018 178.00p 180.00p 177.33p 178.50p 165266
15/05/2018 178.00p 180.00p 177.00p 178.00p 58263
14/05/2018 176.25p 179.50p 176.25p 178.00p 81685
11/05/2018 175.25p 177.00p 173.15p 176.25p 206036
10/05/2018 176.75p 177.11p 175.07p 177.00p 79073
09/05/2018 176.75p 177.11p 176.00p 176.75p 35518
08/05/2018 176.75p 176.75p 176.00p 176.00p 170312
04/05/2018 176.50p 178.00p 175.00p 176.75p 800017
03/05/2018 176.50p 176.50p 175.11p 176.50p 137304
02/05/2018 176.00p 177.00p 174.00p 176.50p 107636
01/05/2018 173.50p 177.00p 172.67p 176.00p 596242
30/04/2018 172.00p 175.00p 170.67p 173.00p 94459
27/04/2018 169.50p 172.90p 169.50p 172.00p 332766
26/04/2018 167.00p 171.00p 165.08p 171.00p 19884
25/04/2018 166.00p 167.00p 164.15p 167.00p 77979
24/04/2018 166.00p 167.54p 164.10p 166.00p 36171
23/04/2018 166.00p 166.00p 164.10p 166.00p 22160
20/04/2018 165.00p 166.50p 165.00p 166.00p 28178
19/04/2018 167.00p 168.92p 161.00p 165.00p 47466
18/04/2018 167.00p 167.00p 167.00p 167.00p 11485
17/04/2018 168.00p 168.00p 165.08p 167.00p 9727
16/04/2018 168.50p 170.00p 167.00p 168.00p 55197
13/04/2018 168.50p 169.00p 168.50p 168.50p 290
12/04/2018 169.50p 169.50p 167.00p 168.50p 42939
11/04/2018 169.75p 169.75p 169.50p 169.75p 27257
10/04/2018 169.75p 169.75p 169.50p 169.75p 39355
09/04/2018 169.75p 169.75p 169.64p 169.75p 1638
06/04/2018 169.75p 169.75p 169.50p 169.75p 23257
05/04/2018 169.75p 169.75p 169.50p 169.75p 53835
04/04/2018 169.75p 169.90p 169.50p 169.75p 19808
03/04/2018 170.50p 170.50p 169.50p 169.75p 44225
29/03/2018 171.25p 172.50p 170.00p 171.00p 217772
28/03/2018 171.25p 172.00p 170.00p 171.25p 20396
27/03/2018 171.25p 171.25p 170.05p 171.25p 13500
26/03/2018 171.25p 171.25p 170.00p 171.25p 27140
23/03/2018 171.25p 171.25p 170.65p 171.25p 2999
22/03/2018 171.75p 171.81p 171.00p 171.25p 35302
21/03/2018 172.25p 173.00p 171.00p 171.75p 398438
20/03/2018 170.50p 173.00p 170.50p 172.25p 12839
19/03/2018 169.00p 171.00p 168.60p 170.50p 40083
16/03/2018 166.50p 171.00p 166.50p 169.00p 541930
15/03/2018 164.50p 167.00p 164.50p 166.50p 2369250
14/03/2018 164.50p 164.50p 164.50p 164.50p 9150
13/03/2018 164.50p 164.50p 164.01p 164.50p 20685
12/03/2018 164.00p 164.75p 164.00p 164.50p 82977
09/03/2018 164.00p 164.00p 163.20p 163.50p 175068
08/03/2018 164.00p 164.00p 163.20p 164.00p 19372
07/03/2018 164.00p 164.00p 163.20p 164.00p 2953
06/03/2018 164.00p 164.00p 163.17p 164.00p 177092
05/03/2018 164.00p 164.00p 163.20p 164.00p 39167
02/03/2018 164.00p 164.00p 163.19p 164.00p 78145
01/03/2018 164.25p 164.25p 163.65p 164.25p 83659
28/02/2018 164.25p 164.35p 164.19p 164.25p 70700
27/02/2018 164.00p 164.98p 164.00p 164.25p 76551
26/02/2018 164.00p 164.98p 164.00p 164.25p 12130
23/02/2018 164.50p 166.00p 163.20p 164.00p 59151
22/02/2018 163.00p 165.95p 163.00p 164.50p 75886
21/02/2018 163.50p 163.50p 161.00p 163.00p 36897
20/02/2018 164.00p 164.00p 162.04p 163.50p 9569
19/02/2018 164.00p 165.50p 162.00p 164.00p 40901
16/02/2018 164.00p 164.53p 162.00p 164.00p 40090
15/02/2018 164.00p 164.42p 161.96p 164.00p 13888
14/02/2018 164.50p 164.84p 163.15p 164.00p 10577
13/02/2018 164.50p 164.86p 164.50p 164.50p 10111
12/02/2018 163.50p 165.17p 163.50p 164.50p 86229
09/02/2018 163.50p 164.25p 162.00p 163.50p 98956
08/02/2018 163.50p 164.25p 162.15p 163.50p 3948
07/02/2018 163.50p 164.25p 163.50p 163.50p 6435
06/02/2018 166.25p 166.25p 162.00p 163.50p 20234
05/02/2018 166.50p 166.50p 165.00p 166.50p 38265
02/02/2018 166.50p 166.50p 165.50p 166.50p 165967
01/02/2018 166.00p 166.50p 165.20p 166.50p 822671
31/01/2018 165.50p 166.83p 164.35p 166.00p 285683
30/01/2018 165.50p 165.50p 165.50p 165.50p 0
29/01/2018 165.50p 166.44p 164.35p 165.50p 32550
26/01/2018 165.50p 165.83p 164.55p 165.50p 66062
25/01/2018 165.50p 166.44p 164.40p 165.50p 4516
24/01/2018 165.50p 166.00p 164.82p 165.50p 29687
23/01/2018 165.50p 166.44p 164.35p 165.50p 58040
22/01/2018 165.50p 166.00p 164.80p 165.50p 201711
19/01/2018 165.00p 166.33p 164.25p 165.50p 32942
18/01/2018 165.00p 166.00p 164.52p 165.00p 56491
17/01/2018 164.50p 166.00p 164.50p 165.00p 1103133
16/01/2018 163.75p 165.37p 163.17p 164.50p 91097
15/01/2018 163.75p 163.75p 163.10p 163.75p 11872
12/01/2018 163.75p 164.87p 162.67p 163.75p 92518
11/01/2018 163.75p 165.00p 162.73p 163.75p 42531
10/01/2018 164.00p 164.90p 162.60p 163.75p 179733
09/01/2018 163.75p 164.87p 162.71p 164.00p 25152
08/01/2018 164.00p 165.50p 162.50p 163.75p 23835
05/01/2018 164.00p 164.00p 162.75p 164.00p 2102
04/01/2018 164.00p 165.35p 162.50p 164.00p 50126
03/01/2018 164.00p 165.22p 162.50p 164.00p 54833
02/01/2018 164.00p 164.57p 162.50p 164.00p 61270
29/12/2017 164.00p 164.60p 162.75p 164.00p 8729
28/12/2017 164.00p 165.24p 162.77p 164.00p 9577
27/12/2017 163.50p 165.24p 162.75p 164.00p 23639
22/12/2017 163.50p 164.74p 162.25p 163.50p 12685
21/12/2017 163.50p 164.50p 162.25p 163.50p 13082
20/12/2017 163.50p 164.50p 162.25p 163.50p 7196
19/12/2017 163.50p 164.50p 163.50p 163.50p 6866
18/12/2017 163.50p 164.50p 162.21p 163.50p 5714
15/12/2017 163.50p 163.99p 163.50p 163.50p 201570
14/12/2017 163.50p 163.99p 162.25p 163.50p 11671
13/12/2017 163.50p 164.00p 162.25p 163.50p 3671
12/12/2017 163.50p 165.00p 162.25p 163.50p 27976
11/12/2017 163.50p 164.31p 162.06p 163.50p 19962
08/12/2017 163.50p 163.50p 162.20p 163.50p 175998
07/12/2017 163.50p 163.50p 162.59p 163.50p 115046
06/12/2017 163.50p 163.50p 162.00p 163.50p 13135
05/12/2017 163.50p 163.62p 162.00p 163.50p 12000
04/12/2017 163.50p 163.50p 162.10p 163.50p 13760
01/12/2017 164.00p 164.00p 162.55p 163.75p 20187
30/11/2017 164.00p 165.00p 162.50p 164.00p 9000
29/11/2017 164.50p 164.50p 162.50p 164.00p 10325
28/11/2017 164.50p 165.00p 163.00p 164.50p 40311
27/11/2017 164.50p 164.50p 163.00p 164.50p 42062
24/11/2017 164.50p 164.50p 163.00p 164.50p 22588
23/11/2017 164.50p 164.50p 163.06p 164.50p 38061
22/11/2017 164.50p 164.50p 163.12p 164.50p 18216
21/11/2017 164.50p 164.50p 163.02p 164.50p 12041
20/11/2017 164.50p 167.50p 163.00p 164.50p 27192
17/11/2017 164.50p 164.50p 163.11p 164.50p 9285
16/11/2017 164.50p 164.50p 164.50p 164.50p 0
15/11/2017 164.50p 164.50p 163.00p 164.50p 11490
14/11/2017 165.00p 165.89p 163.00p 164.50p 51495
13/11/2017 164.50p 165.67p 163.00p 165.00p 64923
10/11/2017 165.75p 165.75p 163.00p 164.50p 84980
09/11/2017 166.50p 167.50p 164.50p 165.75p 35490
08/11/2017 166.50p 166.73p 165.55p 166.50p 8702
07/11/2017 166.50p 167.50p 165.55p 166.50p 37123
06/11/2017 167.00p 167.05p 165.50p 166.50p 91904
03/11/2017 167.00p 168.50p 166.00p 167.00p 20169
02/11/2017 167.00p 167.50p 167.00p 167.00p 6000
01/11/2017 167.00p 167.89p 166.00p 167.00p 33529
31/10/2017 165.25p 168.00p 165.25p 167.00p 106724
30/10/2017 163.75p 165.75p 163.75p 164.50p 67129
27/10/2017 163.50p 167.50p 163.50p 163.75p 69261
26/10/2017 164.25p 165.00p 163.50p 163.50p 152371
25/10/2017 164.25p 164.80p 163.67p 164.25p 19851
24/10/2017 163.00p 164.93p 162.75p 164.25p 336763
23/10/2017 163.50p 163.50p 162.02p 163.00p 25508
20/10/2017 163.50p 163.50p 162.04p 163.50p 7792

*Close Price adjusted for both dividends and splits