Oryx International Growth Fund Ltd. (OIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oryx International Growth Fund Ltd.

Date Open High Low Close* Volume
30/11/2018 800.00p 804.80p 790.20p 800.00p 214
29/11/2018 800.00p 804.90p 800.00p 800.00p 436
28/11/2018 800.00p 800.00p 792.00p 800.00p 869
27/11/2018 800.00p 804.90p 790.20p 800.00p 884
26/11/2018 800.00p 800.00p 790.20p 800.00p 6
23/11/2018 800.00p 804.80p 800.00p 800.00p 885
22/11/2018 800.00p 804.80p 790.20p 800.00p 79
21/11/2018 805.00p 805.00p 790.00p 800.00p 2694
20/11/2018 810.00p 817.60p 795.20p 805.00p 3325
19/11/2018 810.00p 817.60p 800.20p 810.00p 282
16/11/2018 810.00p 817.60p 810.00p 810.00p 1248
15/11/2018 810.00p 817.60p 800.20p 810.00p 2323
14/11/2018 810.00p 817.60p 800.20p 810.00p 993
13/11/2018 810.00p 810.00p 800.20p 810.00p 6
12/11/2018 810.00p 817.60p 800.20p 810.00p 1761
09/11/2018 802.50p 810.00p 798.15p 810.00p 704
08/11/2018 802.50p 808.35p 797.51p 802.50p 2637
07/11/2018 797.50p 807.20p 797.50p 802.50p 465
06/11/2018 797.50p 807.25p 791.00p 797.50p 2787
05/11/2018 787.50p 807.25p 787.50p 797.50p 3830
02/11/2018 787.50p 794.25p 787.50p 787.50p 2422
01/11/2018 787.50p 794.25p 782.10p 787.50p 13782
31/10/2018 787.50p 794.25p 787.50p 787.50p 3614
30/10/2018 787.50p 791.10p 780.00p 787.50p 1469
29/10/2018 785.00p 790.00p 775.00p 787.50p 2532
26/10/2018 787.50p 787.50p 775.00p 785.00p 7541
25/10/2018 812.50p 812.50p 775.00p 787.50p 4708
24/10/2018 812.50p 822.25p 803.13p 812.50p 1825
23/10/2018 812.50p 822.25p 803.10p 812.50p 2935
22/10/2018 812.50p 812.50p 803.10p 812.50p 6401
19/10/2018 812.50p 812.50p 800.00p 812.50p 205
18/10/2018 812.50p 822.25p 812.50p 812.50p 389
17/10/2018 805.00p 822.25p 805.00p 812.50p 1915
16/10/2018 797.50p 808.35p 786.00p 805.00p 3981
15/10/2018 797.50p 802.00p 785.00p 797.50p 3386
12/10/2018 797.50p 803.50p 785.00p 797.50p 5510
11/10/2018 832.50p 841.49p 795.00p 797.50p 4906
10/10/2018 832.50p 841.90p 832.50p 832.50p 21931
09/10/2018 832.50p 841.90p 825.20p 832.50p 1496
08/10/2018 832.50p 842.00p 825.10p 832.50p 29104
05/10/2018 832.50p 842.00p 825.13p 832.50p 5634
04/10/2018 832.50p 842.00p 825.10p 832.50p 820
03/10/2018 832.50p 842.09p 825.10p 832.50p 1561
02/10/2018 832.50p 842.09p 824.81p 832.50p 1310
01/10/2018 832.50p 842.09p 824.76p 832.50p 1834
28/09/2018 832.50p 842.09p 824.76p 832.50p 1453
27/09/2018 832.50p 832.50p 824.00p 832.50p 199
26/09/2018 832.50p 842.09p 824.60p 832.50p 1034
25/09/2018 832.50p 842.10p 824.00p 832.50p 5822
24/09/2018 832.50p 842.10p 824.00p 832.50p 845
21/09/2018 832.50p 842.10p 824.00p 832.50p 1715
20/09/2018 832.50p 832.50p 824.00p 832.50p 47
19/09/2018 832.50p 832.50p 824.00p 832.50p 377
18/09/2018 832.50p 842.10p 824.00p 832.50p 2812
17/09/2018 832.50p 842.10p 826.00p 832.50p 10557
14/09/2018 832.50p 842.10p 826.00p 832.50p 511
13/09/2018 832.50p 832.50p 826.00p 832.50p 19
12/09/2018 832.50p 842.10p 826.00p 832.50p 2335
11/09/2018 832.50p 842.10p 826.00p 832.50p 7827
10/09/2018 832.50p 842.10p 832.50p 832.50p 1556
07/09/2018 832.50p 842.20p 832.50p 840.00p 6009
06/09/2018 832.50p 842.20p 832.50p 832.50p 21856
05/09/2018 832.50p 832.50p 832.50p 832.50p 47
04/09/2018 832.50p 842.30p 832.50p 832.50p 949
03/09/2018 832.50p 842.30p 832.50p 832.50p 900
31/08/2018 832.50p 832.50p 829.00p 832.50p 91
30/08/2018 832.50p 832.50p 832.50p 832.50p 3503
29/08/2018 832.50p 842.47p 832.50p 832.50p 1186
28/08/2018 832.50p 842.49p 832.50p 832.50p 93
24/08/2018 832.50p 832.50p 832.50p 832.50p 4716
23/08/2018 832.50p 832.50p 832.50p 832.50p 1803
22/08/2018 832.50p 832.50p 832.50p 832.50p 29
21/08/2018 832.50p 842.49p 832.50p 832.50p 159
20/08/2018 832.50p 844.50p 823.00p 832.50p 2067
17/08/2018 832.50p 832.50p 822.00p 832.50p 42414
16/08/2018 832.50p 832.50p 832.50p 832.50p 1219
15/08/2018 832.50p 832.50p 823.00p 832.50p 2372
14/08/2018 832.50p 838.00p 823.00p 832.50p 1881
13/08/2018 832.50p 844.50p 823.00p 832.50p 900
10/08/2018 832.50p 838.50p 823.00p 832.50p 7484
09/08/2018 832.50p 832.50p 820.00p 832.50p 97
08/08/2018 832.50p 832.50p 825.00p 832.50p 1040
07/08/2018 832.50p 832.50p 820.00p 832.50p 38
06/08/2018 832.50p 832.50p 820.00p 832.50p 57
03/08/2018 832.50p 832.50p 820.00p 832.50p 5307
02/08/2018 832.50p 840.00p 820.00p 832.50p 888
01/08/2018 832.50p 832.50p 822.51p 832.50p 854
31/07/2018 832.50p 832.50p 822.51p 832.50p 654
30/07/2018 832.50p 841.00p 822.51p 832.50p 1510
27/07/2018 832.50p 840.00p 820.00p 832.50p 12957
26/07/2018 832.50p 840.00p 832.50p 832.50p 1121
25/07/2018 827.50p 836.00p 822.51p 832.50p 221
24/07/2018 827.50p 833.75p 822.51p 827.50p 3388
23/07/2018 827.50p 833.75p 822.40p 827.50p 1215
20/07/2018 827.50p 833.75p 822.51p 827.50p 604
19/07/2018 827.50p 833.90p 822.40p 827.50p 2555
18/07/2018 827.50p 834.00p 822.10p 827.50p 2076
17/07/2018 827.50p 834.00p 820.75p 827.50p 1824
16/07/2018 822.50p 829.00p 811.25p 827.50p 4377
13/07/2018 815.00p 822.50p 815.00p 822.50p 2340
12/07/2018 815.00p 819.00p 813.00p 815.00p 512
11/07/2018 815.00p 819.00p 812.60p 815.00p 284
10/07/2018 812.50p 819.85p 810.00p 815.00p 32104
09/07/2018 812.50p 818.00p 808.90p 812.50p 1729
06/07/2018 812.50p 818.00p 808.90p 812.50p 855
05/07/2018 812.50p 818.00p 808.90p 812.50p 112
04/07/2018 812.50p 818.00p 811.00p 812.50p 237
03/07/2018 812.50p 818.95p 808.90p 812.50p 1889
02/07/2018 812.50p 812.50p 811.00p 812.50p 3805
29/06/2018 812.50p 818.95p 811.00p 812.50p 1469
28/06/2018 812.50p 812.50p 808.90p 812.50p 96
27/06/2018 812.50p 819.00p 811.00p 812.50p 1389
26/06/2018 812.50p 820.00p 812.50p 812.50p 2524
25/06/2018 812.50p 820.00p 812.50p 812.50p 2165
22/06/2018 812.50p 820.00p 805.15p 812.50p 362
21/06/2018 812.50p 820.00p 811.00p 812.50p 1904
20/06/2018 812.50p 820.00p 807.00p 812.50p 5328
19/06/2018 812.50p 818.35p 805.75p 812.50p 18474
18/06/2018 812.50p 818.35p 805.75p 812.50p 2845
15/06/2018 812.50p 818.35p 805.75p 812.50p 1691
14/06/2018 812.50p 818.35p 805.75p 812.50p 2450
13/06/2018 812.50p 818.35p 812.50p 812.50p 2680
12/06/2018 812.50p 818.35p 805.75p 812.50p 2087
11/06/2018 812.50p 818.35p 805.75p 812.50p 2926
08/06/2018 812.50p 816.10p 812.50p 812.50p 1949
07/06/2018 812.50p 816.10p 805.75p 812.50p 2177
06/06/2018 812.50p 816.10p 805.75p 812.50p 1736
05/06/2018 812.50p 816.10p 805.75p 812.50p 1272
04/06/2018 812.50p 816.10p 812.50p 812.50p 15693
01/06/2018 812.50p 812.50p 805.75p 812.50p 521
31/05/2018 812.50p 812.90p 805.75p 812.50p 64
30/05/2018 812.50p 816.10p 805.75p 812.50p 1283
29/05/2018 812.50p 812.50p 805.75p 812.50p 1967
25/05/2018 812.50p 812.50p 810.00p 810.00p 6176
24/05/2018 812.50p 814.75p 812.50p 812.50p 1053
23/05/2018 812.50p 812.50p 812.50p 812.50p 2608
22/05/2018 810.00p 815.35p 810.00p 812.50p 1110
21/05/2018 812.50p 825.00p 810.00p 810.00p 3132
18/05/2018 812.50p 824.50p 803.55p 812.50p 1997
17/05/2018 812.50p 824.50p 803.75p 812.50p 2959
16/05/2018 812.50p 824.50p 803.75p 812.50p 2460
15/05/2018 812.50p 824.50p 803.00p 812.50p 13139
14/05/2018 812.50p 824.50p 802.67p 812.50p 9048
11/05/2018 812.50p 822.25p 800.25p 812.50p 4509
10/05/2018 807.50p 822.25p 802.67p 812.50p 5973
09/05/2018 807.50p 813.35p 807.50p 807.50p 907
08/05/2018 790.00p 815.00p 790.00p 807.50p 5901
04/05/2018 792.50p 800.00p 785.15p 790.00p 2091
03/05/2018 790.00p 797.00p 786.67p 792.50p 1868
02/05/2018 795.00p 802.80p 786.67p 790.00p 3314
01/05/2018 795.00p 802.80p 786.67p 795.00p 2883
30/04/2018 795.00p 805.00p 790.60p 795.00p 921
27/04/2018 787.50p 795.00p 784.20p 795.00p 1093
26/04/2018 782.50p 794.85p 782.50p 787.50p 7394
25/04/2018 782.50p 789.85p 779.20p 782.50p 660
24/04/2018 780.00p 790.00p 777.80p 782.50p 1622
23/04/2018 770.00p 785.00p 762.20p 780.00p 9797
20/04/2018 770.00p 779.80p 762.20p 770.00p 435
19/04/2018 765.00p 775.00p 765.00p 770.00p 1877
18/04/2018 760.00p 775.00p 757.20p 765.00p 4102
17/04/2018 760.00p 770.00p 752.55p 760.00p 2589
16/04/2018 760.00p 769.80p 752.55p 760.00p 6010
13/04/2018 760.00p 769.80p 752.55p 760.00p 1199
12/04/2018 760.00p 769.80p 752.20p 760.00p 1808
11/04/2018 760.00p 760.00p 752.55p 760.00p 19
10/04/2018 760.00p 768.90p 752.26p 760.00p 2877
09/04/2018 760.00p 769.80p 752.20p 760.00p 4110
06/04/2018 760.00p 769.00p 752.20p 760.00p 9167
05/04/2018 760.00p 764.90p 752.20p 760.00p 2862
04/04/2018 760.00p 764.90p 751.51p 760.00p 13717
03/04/2018 760.00p 770.00p 751.51p 770.00p 2620
29/03/2018 760.00p 767.80p 750.20p 760.00p 2483
28/03/2018 760.00p 760.00p 750.20p 760.00p 993
27/03/2018 760.00p 767.49p 760.00p 760.00p 132
26/03/2018 760.00p 768.50p 750.20p 760.00p 1427
23/03/2018 760.00p 760.00p 751.20p 760.00p 1432
22/03/2018 760.00p 768.75p 751.20p 760.00p 922
21/03/2018 760.00p 768.75p 751.50p 760.00p 1293
20/03/2018 760.00p 768.80p 751.20p 760.00p 4428
19/03/2018 760.00p 769.00p 753.40p 760.00p 1732
16/03/2018 760.00p 770.00p 755.00p 760.00p 2643
15/03/2018 760.00p 770.00p 755.00p 760.00p 6023
14/03/2018 760.00p 767.50p 750.00p 750.00p 1479
13/03/2018 760.00p 760.00p 753.40p 760.00p 2658
12/03/2018 760.00p 770.00p 753.35p 760.00p 2080
09/03/2018 760.00p 770.00p 752.60p 760.00p 2204
08/03/2018 760.00p 769.49p 752.60p 760.00p 1759
07/03/2018 760.00p 760.00p 753.11p 760.00p 1064
06/03/2018 760.00p 770.00p 753.11p 760.00p 2342
05/03/2018 760.00p 770.00p 752.60p 760.00p 334
02/03/2018 760.00p 760.00p 752.50p 760.00p 1056
01/03/2018 760.00p 760.00p 752.20p 760.00p 1352
28/02/2018 760.00p 770.00p 752.50p 760.00p 524
27/02/2018 757.50p 763.35p 757.50p 760.00p 260
26/02/2018 757.50p 763.35p 752.50p 757.50p 3224
23/02/2018 757.50p 757.50p 752.40p 757.50p 51
22/02/2018 757.50p 757.50p 752.50p 757.50p 18
21/02/2018 757.50p 762.60p 757.50p 757.50p 262
20/02/2018 757.50p 762.60p 757.50p 757.50p 1041
19/02/2018 760.00p 762.60p 752.50p 757.50p 689

*Close Price adjusted for both dividends and splits