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
11/06/2015 515.00p 518.80p 510.05p 515.00p 2884
10/06/2015 515.00p 519.75p 510.05p 515.00p 1517
09/06/2015 510.00p 519.75p 500.00p 515.00p 14127
08/06/2015 500.00p 510.00p 490.25p 510.00p 9352
05/06/2015 500.00p 508.80p 490.25p 500.00p 7885
04/06/2015 500.00p 508.80p 490.25p 500.00p 3562
03/06/2015 500.00p 508.80p 490.25p 500.00p 495
02/06/2015 500.00p 510.00p 490.00p 500.00p 2849
01/06/2015 500.00p 508.80p 490.00p 500.00p 2712
29/05/2015 490.00p 504.10p 480.00p 500.00p 6595
28/05/2015 485.00p 490.00p 480.00p 490.00p 9682
27/05/2015 475.00p 489.40p 470.00p 485.00p 11102
26/05/2015 475.00p 479.50p 470.00p 475.00p 1674
22/05/2015 470.00p 475.00p 470.00p 475.00p 3000
21/05/2015 470.00p 471.00p 470.00p 470.00p 106
20/05/2015 470.00p 471.00p 460.20p 470.00p 1609
19/05/2015 470.00p 471.00p 460.20p 470.00p 2289
18/05/2015 470.00p 470.00p 460.20p 470.00p 700
15/05/2015 467.50p 471.70p 460.20p 470.00p 7365
14/05/2015 465.00p 471.70p 460.00p 467.50p 14194
13/05/2015 455.00p 467.80p 455.00p 465.00p 6934
12/05/2015 445.00p 455.00p 440.00p 455.00p 3883
11/05/2015 442.50p 448.90p 435.93p 445.00p 12087
08/05/2015 442.50p 442.50p 435.00p 442.50p 1435
07/05/2015 440.00p 444.00p 440.00p 440.00p 2879
06/05/2015 437.50p 442.90p 430.00p 440.00p 5475
05/05/2015 437.50p 437.50p 430.90p 437.50p 1895
01/05/2015 437.50p 437.50p 430.00p 437.50p 632
30/04/2015 437.50p 439.00p 430.90p 437.50p 553
29/04/2015 440.00p 441.75p 430.00p 437.50p 16424
28/04/2015 442.50p 446.00p 430.20p 440.00p 20800
27/04/2015 445.00p 446.00p 435.10p 442.50p 7632
24/04/2015 445.00p 447.90p 440.10p 445.00p 2384
23/04/2015 450.00p 450.00p 445.00p 445.00p 7327
22/04/2015 450.00p 453.90p 445.60p 450.00p 3534
21/04/2015 452.50p 452.50p 445.00p 450.00p 6383
20/04/2015 452.50p 457.00p 445.61p 452.50p 2317
17/04/2015 452.50p 457.90p 445.00p 452.50p 6145
16/04/2015 452.50p 457.90p 445.00p 452.50p 14428
15/04/2015 452.50p 458.80p 440.00p 452.50p 7592
14/04/2015 452.50p 459.00p 445.60p 452.50p 9801
13/04/2015 457.50p 460.00p 400.00p 452.50p 22556
10/04/2015 461.50p 464.00p 450.00p 457.50p 26359
09/04/2015 466.50p 468.00p 450.00p 461.50p 11295
08/04/2015 466.50p 470.50p 460.00p 466.50p 10107
07/04/2015 466.50p 470.70p 456.00p 466.50p 14001
02/04/2015 466.50p 471.18p 460.00p 466.50p 5299
01/04/2015 466.50p 466.50p 460.00p 466.50p 8820
31/03/2015 466.50p 466.50p 463.00p 466.50p 620
30/03/2015 466.50p 473.00p 461.82p 466.50p 9924
27/03/2015 466.50p 466.50p 460.00p 466.50p 58
26/03/2015 466.50p 473.00p 461.82p 466.50p 1790
25/03/2015 466.50p 472.61p 461.82p 466.50p 1897
24/03/2015 466.50p 466.50p 461.82p 466.50p 12
23/03/2015 466.50p 472.61p 461.56p 466.50p 6737
20/03/2015 464.00p 469.80p 457.50p 464.00p 2356
19/03/2015 464.00p 469.80p 457.50p 464.00p 5684
18/03/2015 464.00p 464.00p 457.50p 464.00p 747
17/03/2015 464.00p 469.80p 457.50p 464.00p 4636
16/03/2015 464.00p 469.80p 457.50p 464.00p 1325
13/03/2015 464.00p 469.00p 457.50p 464.00p 3455
12/03/2015 464.00p 464.00p 464.00p 464.00p 0
11/03/2015 464.00p 469.00p 457.50p 464.00p 912
10/03/2015 464.00p 469.00p 457.50p 464.00p 165
09/03/2015 464.00p 469.80p 457.50p 464.00p 2565
06/03/2015 464.00p 469.80p 455.00p 464.00p 1517
05/03/2015 464.00p 469.89p 457.16p 464.00p 3486
04/03/2015 464.00p 472.50p 457.16p 464.00p 399
03/03/2015 464.00p 464.00p 455.00p 464.00p 821
02/03/2015 464.00p 472.50p 455.00p 464.00p 3290
27/02/2015 464.00p 472.50p 464.00p 464.00p 4678
26/02/2015 464.00p 472.50p 464.00p 464.00p 1750
25/02/2015 464.00p 472.50p 455.00p 464.00p 7647
24/02/2015 464.00p 472.50p 459.00p 464.00p 1074
23/02/2015 464.00p 472.50p 455.00p 464.00p 4336
20/02/2015 464.00p 472.50p 455.00p 464.00p 780
19/02/2015 464.00p 472.50p 459.40p 464.00p 7038
18/02/2015 464.00p 472.50p 464.00p 464.00p 320
17/02/2015 464.00p 472.50p 458.24p 464.00p 214
16/02/2015 464.00p 472.46p 455.00p 464.00p 5219
13/02/2015 464.00p 469.00p 455.72p 464.00p 4679
12/02/2015 464.00p 464.00p 455.75p 464.00p 1662
11/02/2015 464.00p 470.00p 455.75p 464.00p 1771
10/02/2015 464.00p 469.00p 455.75p 464.00p 1226
09/02/2015 464.00p 469.00p 455.75p 464.00p 2764
06/02/2015 464.00p 469.00p 455.75p 464.00p 2572
05/02/2015 464.00p 469.00p 455.75p 464.00p 1244
04/02/2015 464.00p 469.00p 455.75p 464.00p 2163
03/02/2015 464.00p 469.00p 455.00p 464.00p 345
02/02/2015 464.00p 469.00p 455.75p 464.00p 7776
30/01/2015 464.00p 469.00p 455.72p 464.00p 3793
29/01/2015 464.00p 470.00p 455.50p 464.00p 4804
28/01/2015 464.00p 471.00p 457.16p 464.00p 7916
27/01/2015 464.00p 472.90p 462.00p 464.00p 2207
26/01/2015 464.00p 464.00p 462.00p 464.00p 45
23/01/2015 464.00p 472.90p 460.00p 464.00p 14501
22/01/2015 464.00p 472.90p 464.00p 464.00p 5737
21/01/2015 461.50p 472.90p 461.50p 464.00p 16331
20/01/2015 461.50p 469.90p 457.00p 461.50p 6224
19/01/2015 458.50p 473.00p 458.50p 461.50p 2947
16/01/2015 458.50p 467.00p 454.40p 458.50p 1005
15/01/2015 458.50p 467.00p 454.60p 458.50p 10193
14/01/2015 458.50p 467.73p 454.00p 458.50p 5960
13/01/2015 461.50p 469.00p 457.00p 461.50p 2657
12/01/2015 461.50p 469.00p 455.00p 461.50p 22160
09/01/2015 461.50p 469.00p 457.00p 461.50p 10020
08/01/2015 461.50p 469.00p 457.00p 461.50p 4646
07/01/2015 461.50p 469.50p 457.00p 461.50p 6097
06/01/2015 455.00p 466.00p 455.00p 461.50p 4420
05/01/2015 455.00p 459.50p 450.50p 455.00p 2485
02/01/2015 455.00p 459.50p 450.40p 455.00p 2530
31/12/2014 450.00p 459.50p 450.00p 455.00p 1192
30/12/2014 450.00p 459.75p 450.00p 450.00p 16513
29/12/2014 450.00p 459.75p 443.00p 450.00p 3532
24/12/2014 450.00p 458.00p 450.00p 450.00p 872
23/12/2014 450.00p 458.00p 440.00p 450.00p 5914
22/12/2014 450.00p 458.00p 440.00p 450.00p 10736
19/12/2014 450.00p 458.00p 442.25p 450.00p 13614
18/12/2014 450.00p 458.00p 450.00p 450.00p 17995
17/12/2014 450.00p 450.00p 440.35p 450.00p 1019
16/12/2014 450.00p 458.00p 440.80p 450.00p 13450
15/12/2014 450.00p 458.00p 445.00p 450.00p 38937
12/12/2014 450.00p 458.00p 440.35p 450.00p 7754
11/12/2014 447.50p 460.00p 440.35p 450.00p 23356
10/12/2014 447.50p 453.60p 440.30p 447.50p 49060
09/12/2014 445.00p 454.75p 442.00p 447.50p 12436
08/12/2014 430.00p 460.00p 428.00p 445.00p 56968
05/12/2014 430.00p 439.00p 423.00p 430.00p 32080
04/12/2014 430.00p 437.00p 423.00p 430.00p 11178
03/12/2014 430.00p 437.00p 423.00p 430.00p 9754
02/12/2014 430.00p 437.00p 421.00p 430.00p 7581
01/12/2014 435.00p 440.69p 420.20p 430.00p 7021
28/11/2014 432.50p 435.00p 425.75p 435.00p 6
27/11/2014 432.50p 436.00p 425.83p 432.50p 1029
26/11/2014 435.00p 439.99p 425.00p 432.50p 4889
25/11/2014 437.50p 442.75p 432.25p 435.00p 17717
24/11/2014 440.00p 441.20p 431.65p 437.50p 11731
21/11/2014 437.50p 441.80p 433.30p 440.00p 10461
20/11/2014 437.50p 443.40p 430.00p 437.50p 12270
19/11/2014 430.00p 442.80p 425.00p 437.50p 10809
18/11/2014 437.50p 442.10p 420.00p 430.00p 10420
17/11/2014 435.00p 442.30p 425.01p 437.50p 20761
14/11/2014 436.97p 442.60p 431.67p 435.00p 9307
13/11/2014 430.00p 436.97p 425.00p 432.50p 16476
12/11/2014 415.00p 434.00p 415.00p 430.00p 42153
11/11/2014 399.00p 425.00p 399.00p 412.50p 34802
10/11/2014 399.00p 410.00p 399.00p 399.00p 45081
07/11/2014 395.00p 405.00p 395.00p 399.00p 35006
06/11/2014 395.00p 395.00p 386.61p 395.00p 25
05/11/2014 395.00p 404.99p 386.61p 395.00p 1364
04/11/2014 395.00p 404.89p 385.44p 395.00p 2458
03/11/2014 395.00p 404.00p 395.00p 395.00p 4404
31/10/2014 395.00p 404.00p 395.00p 395.00p 4616
30/10/2014 395.00p 395.00p 385.11p 395.00p 30
29/10/2014 395.00p 404.00p 385.40p 395.00p 3004
28/10/2014 395.00p 404.00p 395.00p 395.00p 948
27/10/2014 395.00p 404.00p 385.40p 395.00p 449
24/10/2014 395.00p 404.00p 385.40p 395.00p 1516
23/10/2014 395.00p 404.00p 385.44p 395.00p 843
22/10/2014 395.00p 404.00p 388.11p 395.00p 5993
21/10/2014 395.00p 404.00p 385.01p 395.00p 4808
20/10/2014 395.00p 401.90p 385.01p 395.00p 2662
17/10/2014 395.00p 401.90p 385.01p 395.00p 1258
16/10/2014 395.00p 402.90p 385.00p 395.00p 7000
15/10/2014 395.00p 403.89p 386.76p 395.00p 7849
14/10/2014 387.50p 403.89p 387.50p 395.00p 9376
13/10/2014 385.00p 394.99p 385.00p 385.00p 6502
10/10/2014 385.00p 391.89p 376.60p 385.00p 3634
09/10/2014 385.00p 390.60p 375.01p 385.00p 2926
08/10/2014 385.00p 385.00p 385.00p 385.00p 0
07/10/2014 385.00p 385.00p 375.01p 385.00p 1447
06/10/2014 385.00p 390.00p 375.01p 385.00p 772
03/10/2014 385.00p 385.00p 385.00p 385.00p 0
02/10/2014 385.00p 390.00p 375.01p 385.00p 783
01/10/2014 385.00p 385.00p 375.01p 385.00p 1075
30/09/2014 385.00p 385.00p 375.00p 385.00p 297
29/09/2014 387.50p 387.50p 375.00p 385.00p 2928
26/09/2014 390.00p 395.00p 380.01p 390.00p 1674
25/09/2014 390.00p 390.00p 381.00p 390.00p 6
24/09/2014 390.00p 390.00p 381.00p 390.00p 18
23/09/2014 390.00p 390.00p 390.00p 390.00p 0
22/09/2014 390.00p 395.00p 375.00p 390.00p 4874
19/09/2014 390.00p 390.00p 380.20p 390.00p 31
18/09/2014 390.00p 390.00p 390.00p 390.00p 0
17/09/2014 390.00p 390.00p 380.20p 390.00p 75
16/09/2014 390.00p 397.80p 380.20p 390.00p 24
15/09/2014 390.00p 390.00p 380.20p 390.00p 200
12/09/2014 392.50p 392.50p 385.00p 392.50p 19338
11/09/2014 392.50p 392.50p 385.01p 392.50p 39
10/09/2014 392.50p 392.50p 385.15p 392.50p 265
09/09/2014 392.50p 392.50p 392.50p 392.50p 0
08/09/2014 392.50p 392.50p 385.15p 392.50p 206
05/09/2014 392.50p 397.89p 385.15p 392.50p 2143
04/09/2014 390.00p 410.00p 385.00p 392.50p 4373
03/09/2014 390.00p 390.00p 390.00p 390.00p 0
02/09/2014 390.00p 390.00p 380.22p 390.00p 181
01/09/2014 390.00p 399.99p 380.01p 390.00p 1926
29/08/2014 390.00p 399.99p 390.00p 390.00p 7492
28/08/2014 390.00p 399.99p 380.01p 390.00p 1615
27/08/2014 390.00p 400.00p 380.11p 390.00p 3233

*Close Price adjusted for both dividends and splits