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
26/08/2014 390.00p 399.89p 380.11p 390.00p 433
22/08/2014 390.00p 390.00p 382.00p 390.00p 12
21/08/2014 390.00p 398.89p 390.00p 390.00p 24
20/08/2014 390.00p 398.89p 382.00p 390.00p 2223
19/08/2014 390.00p 390.00p 380.00p 390.00p 949
18/08/2014 400.00p 400.00p 382.00p 390.00p 1754
15/08/2014 402.50p 407.89p 390.00p 400.00p 2365
14/08/2014 402.50p 402.50p 395.00p 402.50p 78
13/08/2014 402.50p 402.50p 402.50p 402.50p 0
12/08/2014 402.50p 402.50p 396.50p 402.50p 25
11/08/2014 402.50p 402.50p 395.11p 402.50p 792
08/08/2014 402.50p 402.50p 396.50p 402.50p 12
07/08/2014 402.50p 402.50p 402.50p 402.50p 0
06/08/2014 395.00p 407.89p 395.00p 402.50p 812
05/08/2014 402.50p 407.89p 396.50p 402.50p 156
04/08/2014 402.50p 402.50p 396.50p 402.50p 83
01/08/2014 402.50p 402.50p 395.11p 402.50p 2119
31/07/2014 402.50p 409.89p 402.50p 402.50p 603
30/07/2014 402.50p 407.75p 402.50p 402.50p 1000
29/07/2014 402.50p 402.50p 396.65p 402.50p 0
28/07/2014 402.50p 402.50p 396.65p 402.50p 0
25/07/2014 402.50p 402.50p 396.65p 402.50p 6
24/07/2014 402.50p 407.75p 395.11p 402.50p 25
23/07/2014 402.50p 407.75p 402.50p 402.50p 0
22/07/2014 402.50p 407.75p 402.50p 402.50p 24
21/07/2014 402.50p 405.00p 396.50p 402.50p 51
18/07/2014 405.00p 412.00p 405.00p 405.00p 700
17/07/2014 405.00p 414.99p 399.00p 405.00p 1791
16/07/2014 405.00p 405.00p 403.00p 405.00p 0
15/07/2014 405.00p 405.00p 403.00p 405.00p 0
14/07/2014 405.00p 405.00p 403.00p 405.00p 0
11/07/2014 405.00p 405.00p 403.00p 405.00p 0
10/07/2014 405.00p 405.00p 403.00p 405.00p 6
09/07/2014 405.00p 414.99p 396.11p 405.00p 1705
08/07/2014 405.00p 414.99p 395.00p 405.00p 7755
07/07/2014 405.00p 405.00p 395.00p 405.00p 890
04/07/2014 402.50p 410.00p 401.60p 405.00p 2519
03/07/2014 405.00p 405.00p 395.01p 405.00p 725
02/07/2014 405.00p 405.00p 395.01p 405.00p 902
01/07/2014 405.00p 405.00p 395.01p 405.00p 8376
30/06/2014 405.00p 405.00p 395.01p 405.00p 12
27/06/2014 405.00p 405.00p 395.01p 405.00p 6
26/06/2014 405.00p 413.89p 395.01p 405.00p 0
25/06/2014 405.00p 413.89p 395.01p 405.00p 481
24/06/2014 405.00p 405.00p 395.01p 405.00p 6
23/06/2014 405.00p 405.00p 395.01p 405.00p 155
20/06/2014 405.00p 413.89p 395.01p 405.00p 308
19/06/2014 405.00p 405.00p 395.00p 405.00p 6
18/06/2014 405.00p 413.89p 395.00p 405.00p 314
17/06/2014 405.00p 405.00p 395.01p 405.00p 82
16/06/2014 405.00p 413.89p 405.00p 405.00p 1929
13/06/2014 405.00p 407.50p 396.11p 405.00p 0
12/06/2014 405.00p 405.00p 396.11p 405.00p 463
11/06/2014 405.00p 405.00p 396.11p 405.00p 1160
10/06/2014 405.00p 414.99p 396.11p 405.00p 8305
09/06/2014 405.00p 414.99p 405.00p 405.00p 480
06/06/2014 405.00p 405.00p 396.11p 405.00p 997
05/06/2014 405.00p 414.99p 396.11p 405.00p 1011
04/06/2014 397.50p 405.00p 391.11p 405.00p 3453
03/06/2014 397.50p 405.00p 397.50p 397.50p 1525
02/06/2014 397.50p 397.50p 391.11p 397.50p 789
30/05/2014 397.50p 405.00p 395.00p 397.50p 1050
29/05/2014 397.50p 404.99p 391.11p 397.50p 629
28/05/2014 397.50p 404.99p 395.00p 397.50p 575
27/05/2014 405.00p 409.89p 395.00p 397.50p 4254
23/05/2014 405.00p 409.89p 395.01p 405.00p 149
22/05/2014 405.00p 410.00p 395.01p 405.00p 917
21/05/2014 405.00p 410.00p 395.01p 405.00p 382
20/05/2014 405.00p 405.00p 395.01p 405.00p 129
19/05/2014 410.00p 410.00p 395.01p 405.00p 2324
16/05/2014 410.00p 418.89p 410.00p 410.00p 715
15/05/2014 410.00p 418.89p 401.10p 410.00p 2204
14/05/2014 410.00p 418.89p 410.00p 410.00p 3500
13/05/2014 410.00p 410.00p 400.01p 410.00p 57
12/05/2014 410.00p 415.00p 410.00p 410.00p 786
09/05/2014 410.00p 410.00p 400.01p 410.00p 27
08/05/2014 410.00p 410.00p 400.00p 410.00p 0
07/05/2014 410.00p 410.00p 400.00p 410.00p 1525
06/05/2014 410.00p 410.00p 400.00p 410.00p 1023
02/05/2014 410.00p 415.00p 400.00p 410.00p 3103
01/05/2014 415.00p 415.00p 400.01p 410.00p 3271
30/04/2014 420.00p 420.00p 405.01p 415.00p 886
29/04/2014 420.00p 420.00p 410.00p 420.00p 1052
28/04/2014 420.00p 428.89p 420.00p 420.00p 1665
25/04/2014 420.00p 420.00p 410.01p 420.00p 0
24/04/2014 420.00p 420.00p 410.01p 420.00p 181
23/04/2014 420.00p 428.89p 410.01p 420.00p 2083
22/04/2014 422.50p 429.98p 400.00p 420.00p 3504
17/04/2014 422.50p 428.89p 415.01p 422.50p 1401
16/04/2014 422.50p 422.50p 415.01p 422.50p 142
15/04/2014 422.50p 429.98p 415.01p 422.50p 0
14/04/2014 422.50p 429.98p 415.01p 422.50p 2473
11/04/2014 422.50p 429.00p 422.50p 422.50p 24
10/04/2014 422.50p 429.98p 415.01p 422.50p 1733
09/04/2014 422.50p 422.50p 415.01p 422.50p 307
08/04/2014 422.50p 429.99p 422.50p 422.50p 1578
07/04/2014 422.50p 429.98p 415.01p 422.50p 0
04/04/2014 422.50p 429.98p 415.01p 422.50p 3437
03/04/2014 422.50p 430.00p 415.01p 422.50p 187
02/04/2014 422.50p 430.00p 415.01p 430.00p 6703
01/04/2014 422.50p 422.50p 415.01p 422.50p 0
31/03/2014 422.50p 422.50p 415.01p 422.50p 58
28/03/2014 422.50p 429.98p 415.01p 422.50p 1940
27/03/2014 422.50p 422.50p 415.01p 422.50p 24
26/03/2014 422.50p 422.50p 415.01p 422.50p 77
25/03/2014 422.50p 422.50p 415.01p 422.50p 225
24/03/2014 422.50p 429.99p 415.01p 422.50p 1899
21/03/2014 422.50p 429.99p 415.01p 422.50p 0
20/03/2014 422.50p 429.99p 415.01p 422.50p 591
19/03/2014 422.50p 430.00p 415.61p 422.50p 2941
18/03/2014 422.50p 430.00p 415.00p 422.50p 772
17/03/2014 422.50p 422.50p 415.61p 422.50p 12
14/03/2014 422.50p 430.00p 415.61p 422.50p 1201
13/03/2014 422.50p 422.50p 415.61p 422.50p 718
12/03/2014 422.50p 430.00p 415.00p 422.50p 0
11/03/2014 420.00p 430.00p 415.00p 422.50p 3495
10/03/2014 420.00p 420.00p 411.11p 420.00p 90
07/03/2014 420.00p 430.00p 411.11p 420.00p 1265
06/03/2014 420.00p 429.99p 420.00p 420.00p 2910
05/03/2014 420.00p 427.80p 414.00p 420.00p 7052
04/03/2014 420.00p 430.00p 420.00p 420.00p 9696
03/03/2014 420.00p 429.99p 410.01p 420.00p 524
28/02/2014 420.00p 430.00p 416.11p 425.00p 7387
27/02/2014 420.00p 429.99p 414.00p 420.00p 630
26/02/2014 420.00p 429.99p 420.00p 420.00p 143
25/02/2014 410.00p 420.00p 410.00p 420.00p 159
24/02/2014 410.00p 410.00p 400.00p 410.00p 656
21/02/2014 410.00p 419.00p 400.00p 400.00p 1012
20/02/2014 410.00p 419.00p 402.11p 410.00p 2161
19/02/2014 410.00p 418.49p 400.01p 410.00p 314
18/02/2014 410.00p 418.49p 410.00p 410.00p 1394
17/02/2014 410.00p 418.49p 400.01p 410.00p 467
14/02/2014 420.00p 420.00p 400.01p 410.00p 2038
13/02/2014 425.00p 438.50p 410.01p 420.00p 1774
12/02/2014 420.00p 420.00p 410.01p 420.00p 116
11/02/2014 430.00p 439.99p 410.01p 420.00p 8188
10/02/2014 417.50p 450.00p 417.50p 430.00p 15588
07/02/2014 417.50p 417.50p 410.00p 417.50p 51
06/02/2014 402.50p 417.50p 398.11p 417.50p 2569
05/02/2014 402.50p 409.99p 398.11p 402.50p 545
04/02/2014 402.50p 402.50p 395.00p 402.50p 137
03/02/2014 400.00p 420.00p 398.11p 402.50p 2829
31/01/2014 400.00p 409.99p 391.11p 400.00p 640
30/01/2014 397.50p 405.00p 391.00p 400.00p 6025
29/01/2014 397.50p 397.50p 392.11p 397.50p 90
28/01/2014 397.50p 397.50p 392.11p 397.50p 855
27/01/2014 397.50p 397.50p 392.11p 397.50p 272
24/01/2014 397.50p 397.50p 392.11p 397.50p 12
23/01/2014 397.50p 404.25p 392.00p 397.50p 569
22/01/2014 382.50p 404.99p 382.50p 397.50p 3219
21/01/2014 382.50p 389.89p 375.51p 382.50p 501926
20/01/2014 382.50p 389.99p 375.00p 382.50p 1689
17/01/2014 382.50p 382.50p 377.11p 382.50p 0
16/01/2014 382.50p 382.50p 377.11p 382.50p 333
15/01/2014 382.50p 389.25p 377.11p 382.50p 19
14/01/2014 382.50p 382.50p 377.11p 382.50p 258
13/01/2014 382.50p 382.50p 377.11p 382.50p 109
10/01/2014 382.50p 382.50p 377.11p 382.50p 608
09/01/2014 382.50p 388.00p 377.11p 382.50p 2238
08/01/2014 382.50p 382.50p 377.11p 382.50p 174
07/01/2014 382.50p 382.50p 377.11p 382.50p 80
06/01/2014 382.50p 400.00p 375.51p 382.50p 3030
03/01/2014 382.50p 382.50p 375.51p 382.50p 311
02/01/2014 382.50p 390.00p 375.00p 382.50p 3054
31/12/2013 382.50p 382.50p 375.51p 382.50p 531
30/12/2013 382.50p 382.50p 375.51p 382.50p 220
27/12/2013 382.50p 382.50p 375.51p 382.50p 38324
24/12/2013 380.00p 390.00p 380.00p 382.50p 670
23/12/2013 370.00p 380.00p 370.00p 380.00p 49
20/12/2013 370.00p 375.00p 365.51p 370.00p 0
19/12/2013 367.50p 375.00p 365.51p 370.00p 7539
18/12/2013 365.00p 370.00p 365.00p 367.50p 1357
17/12/2013 365.00p 365.00p 362.11p 365.00p 0
16/12/2013 365.00p 365.00p 362.11p 365.00p 852
13/12/2013 365.00p 365.00p 362.11p 365.00p 6
12/12/2013 365.00p 365.00p 362.11p 365.00p 1138
11/12/2013 365.00p 365.00p 362.11p 365.00p 421
10/12/2013 355.00p 365.00p 352.11p 365.00p 99
09/12/2013 355.00p 355.00p 352.11p 355.00p 32
06/12/2013 355.00p 355.00p 352.11p 355.00p 2896
05/12/2013 355.00p 355.00p 350.00p 355.00p 4823
04/12/2013 355.00p 355.00p 354.11p 355.00p 12
03/12/2013 347.50p 355.00p 347.50p 355.00p 213
02/12/2013 332.50p 365.00p 332.50p 347.50p 2305478
29/11/2013 332.50p 339.25p 332.50p 332.50p 1000
28/11/2013 330.00p 332.50p 324.11p 332.50p 604
27/11/2013 330.00p 332.50p 328.11p 332.50p 1378
26/11/2013 330.00p 345.00p 321.11p 330.00p 4672
25/11/2013 330.00p 339.99p 321.11p 330.00p 4539
22/11/2013 330.00p 330.00p 320.01p 330.00p 30042
21/11/2013 330.00p 330.00p 320.01p 330.00p 10946
20/11/2013 340.00p 340.00p 320.01p 330.00p 1505
19/11/2013 340.00p 340.00p 330.01p 340.00p 19
18/11/2013 340.00p 345.00p 330.01p 340.00p 432
15/11/2013 340.00p 340.00p 325.00p 340.00p 2422
14/11/2013 340.00p 340.00p 320.00p 340.00p 6385
13/11/2013 340.00p 340.00p 330.01p 340.00p 0
12/11/2013 340.00p 340.00p 330.01p 340.00p 669
11/11/2013 340.00p 340.00p 330.01p 340.00p 32
08/11/2013 340.00p 340.00p 330.01p 340.00p 19

*Close Price adjusted for both dividends and splits