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
10/01/2017 652.50p 654.75p 645.00p 652.50p 2490
09/01/2017 632.50p 658.35p 632.50p 652.50p 25434
06/01/2017 627.50p 638.95p 626.05p 632.50p 5450
05/01/2017 625.00p 629.00p 621.05p 627.50p 11788
04/01/2017 627.50p 629.00p 618.00p 625.00p 12746
03/01/2017 635.00p 637.00p 610.00p 627.50p 21789
30/12/2016 637.50p 637.50p 630.00p 635.00p 2212
29/12/2016 640.00p 642.40p 630.20p 637.50p 8461
28/12/2016 637.50p 642.40p 630.51p 640.00p 4205
23/12/2016 637.50p 642.40p 630.20p 637.50p 1953
22/12/2016 637.50p 639.30p 625.00p 637.50p 3480
21/12/2016 635.00p 639.90p 630.20p 637.50p 890
20/12/2016 637.50p 639.90p 630.20p 637.50p 873
19/12/2016 637.50p 641.00p 621.00p 637.50p 4935
16/12/2016 637.50p 641.55p 630.20p 637.50p 7055
15/12/2016 637.50p 641.55p 637.50p 637.50p 8071
14/12/2016 637.50p 641.60p 630.10p 640.00p 5685
13/12/2016 637.50p 642.20p 630.10p 637.50p 3596
12/12/2016 637.50p 642.30p 630.00p 637.50p 3839
09/12/2016 637.50p 643.00p 630.00p 637.50p 5275
08/12/2016 637.50p 643.00p 630.50p 637.50p 1732
07/12/2016 637.50p 643.50p 630.50p 637.50p 7342
06/12/2016 637.50p 643.50p 630.00p 637.50p 1383
05/12/2016 637.50p 643.50p 630.00p 637.50p 69
02/12/2016 637.50p 643.50p 630.00p 637.50p 696
01/12/2016 637.50p 643.75p 630.15p 637.50p 8724
30/11/2016 637.50p 643.80p 631.30p 637.50p 1317
29/11/2016 635.00p 645.00p 630.75p 637.50p 5776
28/11/2016 635.00p 644.00p 630.10p 637.50p 3413
25/11/2016 635.00p 639.50p 635.00p 635.00p 811
24/11/2016 630.00p 640.00p 622.00p 635.00p 11923
23/11/2016 645.00p 645.00p 622.00p 630.00p 16964
22/11/2016 645.00p 647.50p 637.50p 645.00p 2118
21/11/2016 652.50p 652.90p 635.00p 645.00p 7111
18/11/2016 652.50p 653.00p 645.00p 652.50p 2138
17/11/2016 655.00p 658.00p 645.00p 652.50p 4839
16/11/2016 655.00p 659.00p 646.00p 655.00p 5264
15/11/2016 655.00p 663.00p 646.00p 655.00p 4628
14/11/2016 657.50p 660.80p 650.00p 657.50p 1685
11/11/2016 657.50p 657.50p 650.75p 657.50p 921
10/11/2016 657.50p 661.85p 650.75p 657.50p 8932
09/11/2016 665.00p 672.00p 650.00p 657.50p 6481
08/11/2016 667.50p 672.00p 660.00p 667.50p 4750
07/11/2016 670.00p 670.00p 665.50p 667.50p 2684
04/11/2016 672.50p 677.00p 665.75p 670.00p 3480
03/11/2016 675.00p 678.50p 665.00p 672.50p 426
02/11/2016 677.50p 681.00p 670.00p 675.00p 8126
01/11/2016 677.50p 682.75p 670.00p 677.50p 2765
31/10/2016 677.50p 683.00p 670.75p 677.50p 459
28/10/2016 677.50p 684.25p 670.75p 677.50p 1123
27/10/2016 677.50p 683.00p 670.75p 677.50p 1629
26/10/2016 680.00p 683.00p 670.75p 677.50p 2367
25/10/2016 675.00p 689.00p 670.50p 680.00p 18690
24/10/2016 675.00p 679.50p 670.50p 675.00p 590
21/10/2016 670.00p 679.00p 661.00p 675.00p 3723
20/10/2016 667.50p 679.00p 660.75p 670.00p 2836
19/10/2016 670.00p 679.00p 660.75p 667.50p 1251
18/10/2016 672.50p 679.80p 660.00p 670.00p 5835
17/10/2016 672.50p 684.70p 664.00p 672.50p 10719
14/10/2016 672.50p 684.70p 668.00p 672.50p 3903
13/10/2016 672.50p 684.70p 667.75p 672.50p 5384
12/10/2016 672.50p 684.70p 668.00p 672.50p 1446
11/10/2016 672.50p 684.70p 667.75p 672.50p 2914
10/10/2016 672.50p 684.75p 667.75p 672.50p 4595
07/10/2016 672.50p 684.75p 667.75p 672.50p 2905
06/10/2016 672.50p 684.75p 667.75p 672.50p 961
05/10/2016 677.50p 689.75p 672.50p 672.50p 4264
04/10/2016 677.50p 690.00p 670.00p 677.50p 3654
03/10/2016 677.50p 689.75p 670.00p 677.50p 4680
30/09/2016 677.50p 688.75p 677.50p 677.50p 2886
29/09/2016 677.50p 688.75p 666.25p 677.50p 8241
28/09/2016 677.50p 688.75p 677.50p 677.50p 1103
27/09/2016 677.50p 690.00p 665.00p 677.50p 1785
26/09/2016 677.50p 690.00p 677.50p 677.50p 4331
23/09/2016 677.50p 689.25p 676.00p 677.50p 2406
22/09/2016 677.50p 689.25p 676.00p 677.50p 3941
21/09/2016 677.50p 689.75p 677.50p 677.50p 998
20/09/2016 672.50p 690.00p 672.50p 677.50p 4129
19/09/2016 657.50p 685.00p 657.50p 672.50p 7694
16/09/2016 657.50p 670.00p 657.50p 657.50p 664
15/09/2016 657.50p 675.00p 657.50p 657.50p 3427
14/09/2016 657.50p 670.00p 657.50p 657.50p 1257
13/09/2016 657.50p 670.00p 657.50p 657.50p 1039
12/09/2016 657.50p 670.00p 657.50p 657.50p 4554
09/09/2016 647.50p 669.75p 646.12p 657.50p 4864
08/09/2016 647.50p 662.00p 646.12p 647.50p 3660
07/09/2016 647.50p 647.50p 645.10p 647.50p 1034
06/09/2016 647.50p 660.00p 641.50p 647.50p 7223
05/09/2016 642.50p 659.75p 641.50p 647.50p 7122
02/09/2016 637.50p 650.00p 626.25p 642.50p 5701
01/09/2016 637.50p 648.62p 626.25p 637.50p 8159
31/08/2016 635.00p 643.90p 626.00p 637.50p 3746
30/08/2016 640.00p 649.00p 631.00p 635.00p 3887
26/08/2016 640.00p 649.00p 631.00p 640.00p 3644
25/08/2016 640.00p 649.00p 640.00p 640.00p 1310
24/08/2016 640.00p 649.80p 632.80p 640.00p 418
23/08/2016 640.00p 649.80p 632.00p 640.00p 2367
22/08/2016 617.50p 649.80p 611.50p 635.00p 9346
19/08/2016 600.00p 624.00p 593.10p 612.50p 17371
18/08/2016 600.00p 604.90p 593.00p 600.00p 7324
17/08/2016 600.00p 607.50p 593.00p 600.00p 1675
16/08/2016 600.00p 608.30p 597.20p 600.00p 6390
15/08/2016 600.00p 608.90p 592.00p 600.00p 12272
12/08/2016 600.00p 608.90p 593.00p 600.00p 14419
11/08/2016 600.00p 609.00p 593.00p 600.00p 2460
10/08/2016 600.00p 608.00p 597.20p 600.00p 10123
09/08/2016 600.00p 608.00p 597.05p 600.00p 3389
08/08/2016 600.00p 608.50p 597.00p 600.00p 8157
05/08/2016 600.00p 600.00p 596.25p 600.00p 1119
04/08/2016 600.00p 609.00p 596.00p 600.00p 5197
03/08/2016 600.00p 609.00p 595.60p 600.00p 1254
02/08/2016 600.00p 609.00p 594.00p 600.00p 20427
01/08/2016 600.00p 609.00p 593.10p 600.00p 4324
29/07/2016 600.00p 607.00p 592.00p 600.00p 11412
28/07/2016 600.00p 603.00p 591.50p 600.00p 3925
27/07/2016 600.00p 603.00p 600.00p 600.00p 5967
26/07/2016 600.00p 600.00p 591.00p 600.00p 1308
25/07/2016 605.00p 605.00p 590.00p 600.00p 10414
22/07/2016 605.00p 610.80p 595.20p 605.00p 4469
21/07/2016 605.00p 610.80p 595.20p 605.00p 2850
20/07/2016 605.00p 610.80p 595.20p 605.00p 2881
19/07/2016 605.00p 610.80p 595.00p 605.00p 5122
18/07/2016 605.00p 610.80p 595.20p 605.00p 5058
15/07/2016 605.00p 610.80p 595.20p 605.00p 1460
14/07/2016 605.00p 610.90p 595.20p 605.00p 6653
13/07/2016 605.00p 612.00p 597.00p 605.00p 9421
12/07/2016 605.00p 612.00p 595.20p 605.00p 14697
11/07/2016 600.00p 609.00p 590.20p 605.00p 11638
08/07/2016 592.50p 601.00p 586.00p 595.00p 2800
07/07/2016 582.50p 594.80p 582.00p 587.50p 4818
06/07/2016 592.50p 595.00p 570.25p 582.50p 9081
05/07/2016 597.50p 605.00p 580.00p 592.50p 2855
04/07/2016 597.50p 609.75p 585.00p 597.50p 8635
01/07/2016 597.50p 609.75p 585.50p 597.50p 506
30/06/2016 607.50p 615.00p 585.50p 597.50p 1677
29/06/2016 607.50p 619.00p 596.00p 607.50p 3767
28/06/2016 607.50p 615.00p 596.00p 607.50p 1100
27/06/2016 635.00p 635.00p 600.00p 612.50p 13280
24/06/2016 642.50p 642.50p 625.00p 635.00p 13625
23/06/2016 650.00p 653.40p 640.00p 650.00p 3373
22/06/2016 650.00p 652.50p 640.00p 650.00p 3032
21/06/2016 647.50p 655.00p 636.00p 650.00p 13523
20/06/2016 650.00p 655.50p 640.00p 647.50p 5213
17/06/2016 650.00p 656.25p 640.00p 650.00p 582
16/06/2016 650.00p 655.50p 640.20p 650.00p 4542
15/06/2016 650.00p 656.80p 640.00p 650.00p 3904
14/06/2016 652.50p 663.75p 637.00p 650.00p 10452
13/06/2016 652.50p 664.50p 640.25p 652.50p 17942
10/06/2016 637.50p 664.00p 637.50p 652.50p 29013
09/06/2016 637.50p 649.75p 630.30p 637.50p 687
08/06/2016 637.50p 650.00p 630.10p 637.50p 1862
07/06/2016 630.00p 644.70p 626.00p 637.50p 6424
06/06/2016 630.00p 639.80p 625.40p 630.00p 4433
03/06/2016 630.00p 639.80p 624.00p 630.00p 1820
02/06/2016 630.00p 640.00p 625.00p 630.00p 6698
01/06/2016 622.50p 639.80p 618.90p 630.00p 11145
31/05/2016 605.00p 615.00p 600.50p 615.00p 5471
27/05/2016 602.50p 610.00p 600.05p 605.00p 5237
26/05/2016 602.50p 610.00p 600.05p 602.50p 725
25/05/2016 597.50p 610.00p 597.50p 602.50p 5710
24/05/2016 597.50p 604.85p 591.05p 597.50p 4586
23/05/2016 592.50p 608.00p 591.00p 597.50p 12873
20/05/2016 595.00p 603.69p 586.20p 592.50p 4975
19/05/2016 590.00p 603.70p 585.00p 595.00p 4329
18/05/2016 585.00p 595.00p 577.00p 590.00p 31410
17/05/2016 585.00p 585.00p 575.00p 585.00p 4885
16/05/2016 585.00p 585.00p 575.00p 585.00p 17484
13/05/2016 585.00p 585.00p 575.20p 585.00p 1000
12/05/2016 585.00p 585.00p 575.20p 585.00p 2674
11/05/2016 585.00p 585.00p 575.20p 585.00p 3464
10/05/2016 585.00p 585.00p 575.20p 585.00p 2856
09/05/2016 587.50p 587.50p 575.20p 585.00p 2934
06/05/2016 585.00p 585.00p 582.30p 585.00p 2564
05/05/2016 585.00p 585.00p 575.20p 585.00p 3415
04/05/2016 585.00p 585.00p 577.20p 585.00p 1429
03/05/2016 585.00p 585.00p 577.00p 585.00p 5284
29/04/2016 585.00p 585.00p 577.20p 585.00p 532
28/04/2016 585.00p 592.80p 582.55p 585.00p 2879
27/04/2016 585.00p 585.00p 575.00p 585.00p 12982
26/04/2016 585.00p 585.00p 585.00p 585.00p 0
25/04/2016 582.50p 585.00p 571.25p 585.00p 5019
22/04/2016 580.00p 583.75p 564.00p 582.50p 6639
21/04/2016 580.00p 583.75p 570.20p 580.00p 2402
20/04/2016 577.50p 584.00p 571.00p 580.00p 3355
19/04/2016 575.00p 585.00p 565.20p 580.00p 12187
18/04/2016 572.50p 575.00p 562.00p 575.00p 6195
15/04/2016 597.50p 602.00p 555.00p 572.50p 44476
14/04/2016 610.00p 613.00p 585.00p 597.50p 12837
13/04/2016 612.50p 614.00p 600.00p 610.00p 21262
12/04/2016 612.50p 614.40p 600.10p 612.50p 11855
11/04/2016 612.50p 614.50p 601.50p 612.50p 1361
08/04/2016 612.50p 614.50p 601.50p 612.50p 1953
07/04/2016 612.50p 614.50p 601.50p 612.50p 767
06/04/2016 612.50p 614.75p 601.50p 612.50p 8547
05/04/2016 612.50p 614.75p 601.25p 612.50p 7315
04/04/2016 612.50p 614.90p 601.50p 612.50p 5701
01/04/2016 612.50p 615.00p 601.25p 612.50p 4635
31/03/2016 612.50p 615.40p 601.25p 612.50p 10985
30/03/2016 612.50p 615.75p 601.20p 612.50p 1057
29/03/2016 612.50p 615.95p 600.00p 612.50p 9923

*Close Price adjusted for both dividends and splits