Oakley Capital Investments Ltd. (DI) (OCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oakley Capital Investments Ltd. (DI)

Date Open High Low Close* Volume
06/07/2016 122.50p 122.50p 120.00p 122.50p 35160
05/07/2016 124.50p 124.50p 120.00p 122.50p 12925
04/07/2016 125.50p 125.50p 124.00p 125.00p 473703
01/07/2016 126.00p 127.00p 124.00p 125.50p 112265
30/06/2016 126.50p 126.50p 123.00p 126.00p 35550
29/06/2016 126.50p 126.63p 124.20p 126.50p 46907
28/06/2016 125.50p 126.50p 124.00p 126.50p 86322
27/06/2016 130.50p 130.50p 125.00p 125.50p 42786
24/06/2016 134.00p 134.00p 130.00p 130.50p 35541
23/06/2016 137.75p 137.75p 136.87p 137.75p 18796
22/06/2016 137.75p 137.75p 136.00p 137.75p 14113
21/06/2016 137.75p 137.75p 136.87p 137.75p 1084
20/06/2016 139.00p 139.00p 136.00p 137.75p 29053
17/06/2016 139.00p 139.00p 138.00p 139.00p 31555
16/06/2016 139.00p 139.00p 138.00p 139.00p 16993
15/06/2016 139.50p 140.75p 138.00p 139.00p 90876
14/06/2016 144.50p 144.50p 138.00p 139.50p 80984
13/06/2016 144.00p 147.00p 142.00p 144.50p 297203
10/06/2016 145.00p 147.00p 143.00p 144.00p 97560
09/06/2016 145.00p 147.00p 143.01p 145.00p 14619
08/06/2016 145.00p 147.00p 143.00p 145.00p 11806
07/06/2016 145.00p 147.00p 143.50p 145.00p 49319
06/06/2016 144.00p 146.00p 143.86p 145.00p 14876
03/06/2016 144.00p 145.00p 143.00p 144.00p 64466
02/06/2016 144.00p 144.00p 143.00p 144.00p 7972
01/06/2016 145.00p 145.00p 143.00p 144.00p 71828
31/05/2016 145.00p 145.00p 144.00p 145.00p 88140
27/05/2016 145.00p 145.00p 144.89p 145.00p 39988
26/05/2016 145.00p 145.75p 144.99p 145.00p 12498
25/05/2016 146.75p 147.00p 144.10p 145.00p 141718
24/05/2016 146.75p 147.50p 146.19p 146.75p 10935
23/05/2016 147.00p 147.00p 146.00p 147.00p 19027
20/05/2016 147.00p 147.75p 146.00p 147.00p 16774
19/05/2016 147.00p 147.75p 146.10p 147.00p 30739
18/05/2016 147.50p 147.88p 147.25p 147.50p 11851
17/05/2016 147.50p 147.50p 147.00p 147.50p 24242
16/05/2016 147.50p 147.50p 145.11p 147.50p 26557
13/05/2016 147.50p 147.88p 147.10p 147.50p 1211367
12/05/2016 147.50p 147.88p 147.10p 147.50p 81594
11/05/2016 147.50p 148.00p 147.00p 147.50p 161861
10/05/2016 147.50p 147.88p 147.20p 147.50p 77334
09/05/2016 147.50p 147.88p 147.00p 147.50p 105168
06/05/2016 148.50p 148.87p 146.00p 147.50p 269835
05/05/2016 147.75p 148.75p 146.88p 147.75p 345254
04/05/2016 148.00p 149.20p 146.81p 147.75p 173161
03/05/2016 144.50p 150.00p 144.50p 148.00p 331377
29/04/2016 144.00p 145.60p 144.00p 144.50p 379646
28/04/2016 143.50p 145.33p 143.50p 144.00p 54251
27/04/2016 143.50p 144.63p 142.00p 143.50p 100430
26/04/2016 141.25p 146.46p 141.00p 143.50p 198592
25/04/2016 138.00p 144.00p 137.96p 141.25p 315057
22/04/2016 138.00p 138.00p 137.96p 138.00p 11290
21/04/2016 138.00p 138.00p 136.00p 138.00p 26534
20/04/2016 138.00p 138.00p 138.00p 138.00p 0
19/04/2016 138.00p 139.00p 136.00p 138.00p 26180
18/04/2016 138.00p 139.00p 138.00p 138.00p 5000
15/04/2016 138.00p 138.00p 135.00p 138.00p 39506
14/04/2016 138.00p 139.18p 138.00p 138.00p 34057
13/04/2016 135.00p 136.16p 135.00p 136.00p 37990
12/04/2016 135.00p 135.00p 134.00p 135.00p 0
11/04/2016 135.00p 135.00p 134.00p 135.00p 20124
08/04/2016 134.00p 135.00p 134.00p 135.00p 0
07/04/2016 134.00p 134.00p 133.00p 134.00p 2482
06/04/2016 134.00p 134.00p 131.50p 134.00p 3609
05/04/2016 133.75p 134.00p 132.50p 134.00p 125024
04/04/2016 135.50p 135.50p 129.50p 133.75p 331666
01/04/2016 137.00p 137.00p 133.50p 136.00p 32897
31/03/2016 137.00p 137.00p 136.04p 137.00p 74
30/03/2016 137.00p 137.20p 136.00p 137.00p 2417
29/03/2016 139.50p 139.50p 137.00p 137.50p 57903
24/03/2016 140.00p 140.00p 138.00p 139.50p 5430
23/03/2016 141.50p 141.50p 138.00p 140.00p 68539
22/03/2016 142.50p 144.00p 140.00p 141.50p 73100
21/03/2016 144.25p 144.25p 141.00p 142.50p 220028
18/03/2016 144.25p 144.25p 144.00p 144.25p 26403
17/03/2016 144.25p 144.25p 144.15p 144.25p 1058
16/03/2016 144.25p 144.25p 144.00p 144.25p 10520
15/03/2016 144.50p 144.50p 144.00p 144.25p 93519
14/03/2016 144.50p 145.00p 144.00p 144.50p 1532
11/03/2016 144.50p 144.50p 144.49p 144.50p 10692
10/03/2016 144.50p 144.50p 144.00p 144.50p 418
09/03/2016 144.50p 144.54p 144.00p 144.50p 31669
08/03/2016 144.50p 145.00p 141.50p 144.50p 1765700
07/03/2016 144.50p 144.53p 144.50p 144.50p 8578
04/03/2016 144.50p 144.67p 144.00p 144.50p 23286
03/03/2016 144.50p 144.54p 141.50p 144.50p 16204
02/03/2016 144.50p 144.54p 144.00p 144.50p 5920
01/03/2016 144.50p 144.50p 144.00p 144.50p 5778
29/02/2016 145.50p 145.50p 144.00p 144.50p 51550
26/02/2016 145.50p 145.50p 145.40p 145.50p 1902
25/02/2016 145.50p 145.50p 145.00p 145.50p 8734
24/02/2016 145.50p 146.00p 143.00p 145.50p 45222
23/02/2016 145.50p 145.50p 145.00p 145.50p 113785
22/02/2016 145.50p 145.50p 145.00p 145.50p 48572
19/02/2016 145.50p 146.00p 145.42p 145.50p 9916
18/02/2016 145.50p 146.00p 145.00p 145.50p 41950
17/02/2016 145.50p 146.00p 144.50p 145.50p 2027
16/02/2016 145.50p 145.50p 145.00p 145.50p 33807
15/02/2016 145.50p 145.50p 145.00p 145.50p 51328
12/02/2016 145.50p 145.50p 145.00p 145.50p 111994
11/02/2016 146.50p 146.50p 145.00p 145.50p 74461
10/02/2016 146.50p 146.89p 146.00p 146.50p 26538
09/02/2016 146.50p 147.00p 146.50p 146.50p 8233
08/02/2016 146.50p 146.67p 146.00p 146.50p 28219
05/02/2016 146.00p 147.00p 146.00p 146.50p 255966
04/02/2016 146.00p 146.20p 145.00p 146.00p 31650
03/02/2016 146.00p 146.00p 146.00p 146.00p 0
02/02/2016 146.00p 147.00p 145.00p 146.00p 16108
01/02/2016 146.00p 146.49p 145.00p 146.00p 24944
29/01/2016 142.75p 147.00p 142.75p 146.00p 2305500
28/01/2016 142.25p 142.25p 142.00p 142.25p 3880
27/01/2016 142.50p 142.50p 141.00p 142.25p 54698
26/01/2016 143.00p 143.50p 141.50p 142.50p 27024
25/01/2016 143.00p 143.00p 141.00p 143.00p 44070
22/01/2016 143.00p 143.00p 141.00p 143.00p 32390
21/01/2016 143.00p 143.00p 142.00p 143.00p 14500
20/01/2016 143.00p 143.00p 142.00p 143.00p 32074
19/01/2016 143.00p 144.00p 142.00p 143.00p 12047
18/01/2016 143.00p 144.00p 142.00p 143.00p 12624
15/01/2016 143.00p 143.00p 142.00p 143.00p 14531
14/01/2016 143.00p 143.00p 142.00p 143.00p 3500
13/01/2016 143.00p 143.00p 142.00p 143.00p 3060
12/01/2016 143.00p 143.00p 142.00p 143.00p 88970
11/01/2016 143.00p 143.00p 142.00p 143.00p 14400
08/01/2016 143.00p 143.00p 141.50p 143.00p 15142
07/01/2016 144.00p 144.00p 142.00p 143.00p 14948
06/01/2016 144.00p 144.00p 143.00p 144.00p 1439
05/01/2016 144.00p 144.00p 143.00p 144.00p 1770
04/01/2016 144.00p 144.00p 144.00p 144.00p 0
31/12/2015 144.00p 144.00p 144.00p 144.00p 0
30/12/2015 144.50p 145.00p 143.00p 144.00p 20321
29/12/2015 144.50p 145.00p 144.00p 144.50p 21480
24/12/2015 144.50p 144.50p 144.50p 144.50p 0
23/12/2015 144.50p 144.50p 143.00p 144.50p 23240
22/12/2015 144.50p 144.50p 144.50p 144.50p 0
21/12/2015 144.50p 144.50p 141.50p 144.50p 18511
18/12/2015 144.50p 144.50p 144.00p 144.50p 45154
17/12/2015 144.50p 144.50p 141.50p 144.50p 24231
16/12/2015 144.50p 144.50p 144.00p 144.50p 29767
15/12/2015 144.50p 144.50p 144.00p 144.50p 6180
14/12/2015 144.50p 144.75p 144.50p 144.50p 2071
11/12/2015 144.50p 144.75p 144.50p 144.50p 3900
10/12/2015 144.50p 144.50p 144.00p 144.50p 2414
09/12/2015 144.00p 144.50p 144.00p 144.50p 725000
08/12/2015 144.00p 144.00p 143.00p 144.00p 2100
07/12/2015 144.00p 144.88p 143.00p 144.00p 16729
04/12/2015 142.50p 144.00p 142.50p 144.00p 30779
03/12/2015 142.50p 142.50p 142.50p 142.50p 0
02/12/2015 142.00p 142.50p 141.00p 142.50p 27012
01/12/2015 141.50p 142.00p 140.00p 142.00p 169358
30/11/2015 141.00p 142.00p 139.00p 141.50p 36785
27/11/2015 141.00p 141.00p 139.00p 141.00p 11197156
26/11/2015 141.00p 141.00p 141.00p 141.00p 0
25/11/2015 140.50p 141.25p 139.00p 141.00p 35931
24/11/2015 141.00p 141.00p 139.00p 140.50p 18139
23/11/2015 142.00p 142.00p 140.00p 141.00p 18000
20/11/2015 142.00p 142.00p 141.00p 142.00p 12000
19/11/2015 142.00p 143.00p 142.00p 142.00p 2555
18/11/2015 142.00p 142.00p 141.50p 142.00p 5000
17/11/2015 142.00p 142.50p 142.00p 142.00p 174
16/11/2015 142.00p 143.00p 142.00p 142.00p 11060
13/11/2015 142.75p 142.75p 141.00p 142.00p 10199
12/11/2015 142.75p 143.00p 141.50p 142.75p 0
11/11/2015 142.75p 142.75p 141.00p 142.75p 18277
10/11/2015 143.00p 143.00p 141.00p 142.75p 109879
09/11/2015 143.00p 143.00p 143.00p 143.00p 0
06/11/2015 143.00p 144.00p 143.00p 143.00p 6899
05/11/2015 143.00p 143.00p 141.00p 143.00p 211020
04/11/2015 143.50p 143.50p 141.50p 143.25p 169976
03/11/2015 143.50p 145.50p 143.50p 143.50p 1745
02/11/2015 143.50p 143.50p 143.50p 143.50p 0
30/10/2015 143.50p 144.00p 143.50p 143.50p 2079
29/10/2015 143.50p 144.00p 143.25p 143.50p 0
28/10/2015 144.75p 144.75p 142.00p 143.50p 19675
27/10/2015 145.25p 146.00p 144.75p 144.75p 27587
26/10/2015 145.50p 145.50p 145.25p 145.25p 0
23/10/2015 145.50p 146.00p 144.00p 145.50p 13854
22/10/2015 145.00p 145.71p 145.00p 145.50p 1712
21/10/2015 145.00p 145.00p 143.00p 145.00p 0
20/10/2015 145.00p 145.00p 144.00p 145.00p 23674
19/10/2015 144.50p 145.71p 144.20p 145.00p 158250
16/10/2015 144.50p 144.86p 144.00p 144.50p 25560
15/10/2015 144.50p 144.76p 144.50p 144.50p 100171
14/10/2015 143.50p 145.00p 143.50p 144.50p 10630
13/10/2015 143.75p 144.86p 143.75p 144.50p 661000
12/10/2015 143.75p 143.75p 143.75p 143.75p 0
09/10/2015 143.75p 143.75p 142.02p 143.75p 4694
08/10/2015 143.75p 143.75p 142.17p 143.75p 2666
07/10/2015 142.00p 143.75p 141.76p 143.75p 13990
06/10/2015 141.50p 142.50p 139.50p 142.00p 105156
05/10/2015 141.50p 143.00p 140.00p 141.50p 185655
02/10/2015 141.00p 141.50p 139.00p 141.50p 6778
01/10/2015 141.00p 141.00p 139.00p 141.00p 70503
30/09/2015 140.50p 141.00p 139.00p 141.00p 8025
29/09/2015 141.00p 141.00p 139.00p 140.50p 2465
28/09/2015 141.50p 141.50p 140.00p 141.50p 9358
25/09/2015 141.75p 141.75p 139.50p 141.50p 42309
24/09/2015 143.00p 143.00p 142.00p 142.00p 0
23/09/2015 143.00p 143.00p 140.00p 143.00p 71070
22/09/2015 143.00p 143.00p 141.00p 143.00p 34857

*Close Price adjusted for both dividends and splits