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
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
16/02/2018 757.50p 762.60p 757.50p 757.50p 806
15/02/2018 757.50p 760.00p 750.00p 757.50p 3089
14/02/2018 757.50p 760.00p 750.00p 757.50p 2097
13/02/2018 757.50p 762.60p 750.00p 757.50p 2304
12/02/2018 757.50p 762.60p 750.00p 757.50p 1405
09/02/2018 757.50p 757.50p 750.00p 757.50p 152
08/02/2018 757.50p 757.50p 750.00p 757.50p 36
07/02/2018 755.00p 760.00p 745.00p 757.50p 1881
06/02/2018 762.50p 762.50p 745.00p 755.00p 1481
05/02/2018 777.50p 780.00p 765.00p 767.50p 1395
02/02/2018 780.00p 780.00p 765.00p 777.50p 1847
01/02/2018 780.00p 784.00p 770.00p 780.00p 1894
31/01/2018 780.00p 784.00p 770.00p 780.00p 30615
30/01/2018 780.00p 780.00p 770.00p 780.00p 63789
29/01/2018 780.00p 784.00p 770.00p 780.00p 1641
26/01/2018 780.00p 784.00p 770.00p 780.00p 81368
25/01/2018 780.00p 780.00p 770.00p 780.00p 391
24/01/2018 780.00p 784.00p 770.00p 780.00p 1505
23/01/2018 780.00p 784.00p 780.00p 780.00p 636
22/01/2018 780.00p 780.00p 770.00p 780.00p 647
19/01/2018 780.00p 784.00p 770.00p 780.00p 2137
18/01/2018 780.00p 784.00p 770.80p 780.00p 12090
17/01/2018 780.00p 784.00p 770.80p 780.00p 667
16/01/2018 777.50p 784.00p 770.60p 780.00p 1247
15/01/2018 777.50p 783.80p 770.60p 777.50p 2109
12/01/2018 777.50p 783.80p 777.50p 777.50p 1552
11/01/2018 777.50p 783.80p 770.60p 777.50p 1651
10/01/2018 782.50p 784.00p 770.51p 777.50p 296
09/01/2018 777.50p 784.00p 770.30p 777.50p 839
08/01/2018 777.50p 777.50p 770.51p 777.50p 926
05/01/2018 777.50p 784.85p 770.51p 777.50p 2683
04/01/2018 777.50p 777.50p 770.51p 777.50p 25
03/01/2018 777.50p 784.85p 770.30p 777.50p 1269
02/01/2018 777.50p 784.85p 770.30p 777.50p 2187
29/12/2017 777.50p 777.50p 770.30p 777.50p 1384
28/12/2017 777.50p 784.00p 770.30p 777.50p 587
27/12/2017 777.50p 779.90p 770.30p 777.50p 264
22/12/2017 777.50p 777.50p 770.40p 777.50p 1169
21/12/2017 777.50p 777.50p 770.30p 777.50p 1103
20/12/2017 772.50p 784.50p 770.30p 777.50p 712
19/12/2017 772.50p 772.50p 760.50p 772.50p 629
18/12/2017 770.00p 779.80p 760.50p 772.50p 1233
15/12/2017 770.00p 779.80p 760.40p 770.00p 1092
14/12/2017 760.00p 770.00p 760.00p 770.00p 1369
13/12/2017 760.00p 767.40p 750.20p 760.00p 790
12/12/2017 747.50p 767.50p 747.50p 760.00p 2212
11/12/2017 747.50p 751.99p 742.00p 747.50p 941
08/12/2017 747.50p 751.99p 747.50p 747.50p 664
07/12/2017 747.50p 747.50p 741.80p 747.50p 205
06/12/2017 747.50p 752.00p 741.80p 747.50p 976
05/12/2017 747.50p 752.00p 741.80p 747.50p 1506
04/12/2017 747.50p 747.50p 741.80p 747.50p 391
01/12/2017 745.00p 753.20p 741.20p 747.50p 1350
30/11/2017 745.00p 745.00p 745.00p 745.00p 2000
29/11/2017 745.00p 748.80p 741.20p 745.00p 205
28/11/2017 755.00p 762.50p 740.00p 745.00p 4395
27/11/2017 755.00p 755.00p 747.40p 755.00p 402
24/11/2017 755.00p 762.60p 750.10p 755.00p 1529
23/11/2017 755.00p 762.60p 747.40p 755.00p 1908
22/11/2017 760.00p 767.60p 750.10p 755.00p 1872
21/11/2017 760.00p 767.80p 755.60p 760.00p 2329
20/11/2017 760.00p 760.00p 751.00p 760.00p 1219
17/11/2017 760.00p 767.80p 760.00p 760.00p 2712
16/11/2017 762.50p 772.25p 755.56p 760.00p 2227
15/11/2017 767.50p 775.00p 761.11p 762.50p 6043
14/11/2017 767.50p 767.50p 761.65p 767.50p 6
13/11/2017 760.00p 775.00p 752.20p 767.50p 3405
10/11/2017 765.00p 775.00p 757.50p 760.00p 6319
09/11/2017 765.00p 775.00p 761.55p 765.00p 2683
08/11/2017 762.50p 775.00p 761.55p 765.00p 3487
07/11/2017 762.50p 762.50p 756.11p 762.50p 200
06/11/2017 760.00p 774.00p 756.11p 762.50p 2334
03/11/2017 757.50p 769.00p 751.11p 760.00p 2889
02/11/2017 752.50p 763.50p 746.25p 757.50p 3188
01/11/2017 755.00p 764.00p 746.00p 752.50p 5782
31/10/2017 750.00p 764.00p 747.11p 755.00p 6746
30/10/2017 742.50p 760.00p 742.50p 750.00p 5027
27/10/2017 740.00p 755.00p 740.00p 745.00p 4689
26/10/2017 740.00p 747.60p 730.00p 740.00p 3948
25/10/2017 740.00p 747.60p 730.00p 740.00p 3968

*Close Price adjusted for both dividends and splits