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
03/12/2014 154.00p 154.00p 151.00p 153.00p 68555
02/12/2014 154.50p 156.00p 152.00p 154.00p 28750
01/12/2014 155.25p 156.50p 153.00p 154.50p 20992
28/11/2014 155.25p 155.25p 154.00p 155.25p 9751
27/11/2014 155.50p 156.00p 154.10p 155.25p 39457
26/11/2014 155.50p 156.01p 154.00p 155.50p 31016
25/11/2014 155.00p 156.01p 153.50p 155.50p 12686
24/11/2014 155.00p 155.68p 153.00p 155.00p 35861
21/11/2014 155.00p 155.68p 153.02p 155.00p 27029
20/11/2014 155.00p 156.50p 153.00p 155.00p 1209829
19/11/2014 154.00p 157.00p 153.00p 155.00p 81143
18/11/2014 154.00p 154.40p 152.50p 154.00p 108588
17/11/2014 152.00p 155.00p 152.00p 154.00p 10081
14/11/2014 148.75p 152.00p 148.75p 152.00p 21110
13/11/2014 148.50p 149.50p 148.50p 148.75p 49701
12/11/2014 148.50p 148.90p 148.40p 148.50p 31402
11/11/2014 148.50p 149.00p 147.50p 148.50p 47848
10/11/2014 148.25p 149.50p 147.00p 148.50p 28328
07/11/2014 148.25p 148.25p 146.50p 148.25p 48988
06/11/2014 149.75p 149.75p 147.50p 148.25p 73350
05/11/2014 149.75p 151.00p 147.50p 149.75p 99008
04/11/2014 149.75p 152.00p 147.50p 149.75p 85606
03/11/2014 149.75p 149.75p 147.00p 149.75p 56765
31/10/2014 149.75p 149.75p 147.50p 149.75p 15843
30/10/2014 149.75p 149.75p 149.75p 149.75p 0
29/10/2014 149.75p 149.75p 147.50p 149.75p 28586
28/10/2014 149.75p 149.75p 148.80p 149.75p 4194
27/10/2014 149.75p 149.75p 149.75p 149.75p 0
24/10/2014 149.75p 149.75p 148.50p 149.75p 31128
23/10/2014 149.75p 149.75p 148.50p 149.75p 18252
22/10/2014 149.75p 149.75p 148.50p 149.75p 69946
21/10/2014 148.50p 150.00p 148.00p 149.25p 311960
20/10/2014 148.50p 148.50p 146.00p 148.50p 37509
17/10/2014 148.00p 148.50p 146.00p 148.00p 21150
16/10/2014 152.00p 152.00p 146.00p 148.00p 25421
15/10/2014 153.38p 153.38p 151.00p 152.50p 4432
14/10/2014 153.38p 153.38p 152.00p 153.38p 62735
13/10/2014 153.50p 154.25p 152.00p 153.38p 73132
10/10/2014 157.00p 157.00p 152.20p 153.50p 52921
09/10/2014 158.50p 158.50p 156.00p 157.00p 23710
08/10/2014 158.50p 158.50p 157.00p 158.50p 65076
07/10/2014 158.50p 160.00p 157.00p 158.50p 14125
06/10/2014 158.50p 159.06p 156.50p 158.50p 22547
03/10/2014 158.50p 158.50p 158.50p 158.50p 0
02/10/2014 160.00p 160.00p 158.00p 158.50p 33434
01/10/2014 160.00p 160.00p 160.00p 160.00p 0
30/09/2014 160.50p 160.68p 158.00p 160.00p 23657
29/09/2014 160.50p 161.00p 159.00p 160.50p 6045
26/09/2014 160.50p 161.35p 159.00p 160.50p 3989
25/09/2014 160.50p 160.50p 160.50p 160.50p 4283854
24/09/2014 161.50p 161.50p 158.00p 160.50p 10119
23/09/2014 160.50p 160.50p 158.00p 160.50p 17007
22/09/2014 162.00p 163.16p 158.00p 160.50p 48825
19/09/2014 156.00p 162.00p 155.00p 161.50p 1929941
18/09/2014 155.50p 155.50p 155.50p 155.50p 857000
17/09/2014 157.00p 157.00p 155.00p 155.50p 7133
16/09/2014 158.25p 158.25p 155.00p 157.50p 31344
15/09/2014 158.25p 158.40p 156.50p 158.25p 44220
12/09/2014 158.25p 158.75p 157.67p 158.25p 42924
11/09/2014 158.50p 158.50p 156.50p 158.25p 11273
10/09/2014 159.75p 160.00p 155.50p 158.50p 61006
09/09/2014 159.75p 160.00p 159.75p 159.75p 772
08/09/2014 159.75p 160.00p 158.50p 159.75p 30562
05/09/2014 160.50p 160.83p 158.50p 159.75p 20622
04/09/2014 160.50p 160.99p 159.00p 160.50p 11162
03/09/2014 160.25p 161.00p 159.00p 160.50p 73307
02/09/2014 161.00p 161.00p 155.00p 160.25p 5337790
01/09/2014 160.50p 160.83p 158.50p 160.25p 23520
29/08/2014 160.50p 162.00p 160.50p 160.50p 31720
28/08/2014 160.50p 160.99p 160.50p 160.50p 15217
27/08/2014 160.50p 160.50p 159.00p 160.50p 534
26/08/2014 160.50p 160.50p 159.00p 160.50p 524
22/08/2014 160.50p 161.00p 158.50p 160.50p 3674
21/08/2014 160.50p 161.00p 159.00p 160.50p 5246
20/08/2014 160.50p 160.50p 159.00p 160.50p 100000
19/08/2014 160.50p 161.20p 159.00p 160.50p 4795
18/08/2014 160.50p 161.30p 159.00p 160.50p 16991
15/08/2014 160.50p 160.50p 159.00p 160.50p 20
14/08/2014 160.50p 161.40p 159.00p 160.50p 250721
13/08/2014 159.50p 161.10p 159.00p 160.50p 14946
12/08/2014 159.00p 159.00p 158.25p 159.00p 27950
11/08/2014 159.00p 159.00p 159.00p 159.00p 0
08/08/2014 159.00p 159.00p 158.00p 159.00p 55487
07/08/2014 159.00p 159.00p 159.00p 159.00p 100000
06/08/2014 159.00p 159.00p 158.00p 159.00p 39730
05/08/2014 159.00p 159.00p 158.00p 159.00p 25397
04/08/2014 159.00p 159.00p 158.00p 159.00p 32228
01/08/2014 159.00p 160.00p 158.00p 159.00p 6423
31/07/2014 159.00p 160.00p 159.00p 159.00p 3117
30/07/2014 159.00p 159.00p 158.00p 159.00p 129346
29/07/2014 159.25p 159.25p 158.00p 159.00p 126061
28/07/2014 159.25p 160.50p 158.00p 159.25p 17362
25/07/2014 159.25p 159.25p 158.00p 159.25p 9084
24/07/2014 159.25p 160.50p 158.00p 159.25p 6292
23/07/2014 159.25p 159.25p 158.00p 159.25p 154482
22/07/2014 159.50p 159.50p 158.00p 159.25p 5780
21/07/2014 159.50p 159.50p 158.00p 159.50p 8250
18/07/2014 159.50p 159.50p 158.00p 159.50p 15873
17/07/2014 159.50p 161.00p 158.00p 159.50p 16702
16/07/2014 159.50p 159.50p 158.00p 159.50p 20001
15/07/2014 159.50p 159.50p 158.00p 159.50p 14094
14/07/2014 159.50p 161.00p 158.00p 159.50p 116097
11/07/2014 159.50p 159.50p 158.00p 159.50p 618000
10/07/2014 159.50p 159.50p 158.00p 159.50p 8078
09/07/2014 159.50p 159.50p 158.00p 159.50p 17995
08/07/2014 159.50p 159.50p 158.00p 159.50p 24777
07/07/2014 159.50p 159.50p 157.84p 159.50p 690212
04/07/2014 159.50p 159.50p 158.00p 159.50p 36803
03/07/2014 160.50p 161.00p 157.84p 159.50p 14871400
02/07/2014 160.50p 161.00p 158.50p 160.50p 356539
01/07/2014 160.50p 160.50p 160.00p 160.50p 3562
30/06/2014 160.75p 161.00p 158.50p 160.50p 275776
27/06/2014 161.00p 161.00p 160.75p 160.75p 8023
26/06/2014 160.75p 160.75p 160.00p 160.75p 17500
25/06/2014 161.25p 161.25p 156.00p 160.75p 235809
24/06/2014 161.25p 161.30p 160.51p 161.25p 4078
23/06/2014 161.25p 161.25p 160.50p 161.25p 1596
20/06/2014 162.00p 163.00p 160.50p 161.25p 203430
19/06/2014 162.00p 162.00p 160.75p 162.00p 16328
18/06/2014 162.00p 162.00p 160.75p 162.00p 3000
17/06/2014 162.50p 162.50p 161.10p 162.00p 0
16/06/2014 162.50p 162.50p 161.10p 162.50p 3238
13/06/2014 162.50p 162.50p 161.00p 162.50p 69694
12/06/2014 162.50p 164.00p 161.00p 162.50p 109069
11/06/2014 162.50p 162.50p 161.50p 162.50p 16161
10/06/2014 163.50p 163.50p 161.00p 162.50p 296703
09/06/2014 162.00p 163.00p 161.00p 162.50p 10017
06/06/2014 162.00p 163.50p 161.00p 162.00p 42178
05/06/2014 160.00p 162.00p 159.00p 161.00p 70957
04/06/2014 160.00p 162.00p 158.00p 160.00p 95273
03/06/2014 160.00p 162.00p 157.50p 160.00p 168345
02/06/2014 159.00p 161.00p 158.00p 159.50p 200462
30/05/2014 159.00p 161.00p 157.50p 159.00p 243930
29/05/2014 159.00p 159.20p 157.50p 159.00p 71470
28/05/2014 159.00p 159.00p 157.50p 159.00p 16897
27/05/2014 159.00p 159.68p 157.00p 159.00p 294462
23/05/2014 159.00p 159.68p 159.00p 159.00p 11702
22/05/2014 159.00p 160.00p 158.00p 159.00p 110958
21/05/2014 161.00p 161.00p 157.00p 159.00p 71566
20/05/2014 161.00p 161.00p 160.00p 161.00p 36842
19/05/2014 161.50p 161.50p 161.00p 161.00p 34803
16/05/2014 162.75p 162.87p 161.00p 161.50p 53972
15/05/2014 163.75p 164.50p 162.18p 162.75p 186699
14/05/2014 163.00p 165.70p 160.00p 163.75p 817920
13/05/2014 166.25p 166.25p 161.00p 163.00p 127322
12/05/2014 166.50p 167.50p 163.09p 166.50p 42013
09/05/2014 167.00p 168.00p 165.00p 166.50p 32380
08/05/2014 168.50p 168.50p 164.00p 167.00p 55955
07/05/2014 171.00p 171.00p 167.00p 168.50p 28329
06/05/2014 171.00p 172.00p 171.00p 171.00p 335610
02/05/2014 172.00p 172.00p 169.00p 171.00p 12869
01/05/2014 172.00p 172.25p 170.50p 172.00p 7546
30/04/2014 172.00p 173.00p 170.50p 172.00p 18016
29/04/2014 172.00p 172.40p 170.00p 172.00p 19919
28/04/2014 172.00p 172.00p 171.00p 172.00p 6949
25/04/2014 172.00p 172.00p 170.00p 172.00p 13132
24/04/2014 172.00p 174.00p 170.00p 172.00p 92535
23/04/2014 172.00p 174.00p 170.00p 172.00p 19422
22/04/2014 172.00p 174.00p 170.00p 172.00p 69336
17/04/2014 172.00p 174.00p 170.00p 172.00p 15217
16/04/2014 172.00p 174.00p 169.00p 171.50p 12334
15/04/2014 171.00p 172.00p 171.00p 172.00p 3821
14/04/2014 174.00p 174.00p 168.00p 171.00p 60785
11/04/2014 175.00p 175.00p 171.00p 174.00p 23212
10/04/2014 178.00p 178.00p 174.00p 175.00p 39616
09/04/2014 178.00p 179.50p 177.33p 178.00p 30452
08/04/2014 177.50p 180.02p 177.50p 178.00p 24095
07/04/2014 177.50p 178.35p 176.67p 177.50p 39606
04/04/2014 170.00p 179.00p 170.00p 177.50p 140355
03/04/2014 170.00p 170.20p 168.50p 170.00p 29410
02/04/2014 170.00p 171.50p 168.50p 170.00p 4958
01/04/2014 168.50p 170.25p 167.00p 170.00p 36420
31/03/2014 168.50p 169.00p 167.00p 168.50p 5724
28/03/2014 168.50p 169.68p 165.00p 165.00p 11260
27/03/2014 167.50p 168.25p 166.50p 168.00p 13283
26/03/2014 167.00p 169.00p 166.00p 167.50p 100108
25/03/2014 166.50p 166.50p 165.00p 166.50p 65365
24/03/2014 166.00p 168.00p 163.50p 166.50p 254246
21/03/2014 173.00p 173.00p 163.30p 163.50p 226544
20/03/2014 173.00p 173.00p 172.00p 173.00p 79066
19/03/2014 173.00p 173.00p 172.01p 173.00p 83241
18/03/2014 173.00p 173.00p 172.00p 173.00p 52774
17/03/2014 173.00p 173.75p 170.50p 170.50p 20817
14/03/2014 173.75p 174.50p 172.40p 173.00p 1255222
13/03/2014 173.75p 173.75p 172.00p 173.75p 65198
12/03/2014 174.25p 174.25p 173.00p 173.75p 5000
11/03/2014 175.50p 175.50p 173.00p 174.25p 14629
10/03/2014 175.50p 176.00p 174.00p 175.50p 8285
07/03/2014 176.00p 176.50p 174.00p 175.50p 10436
06/03/2014 175.50p 176.00p 174.00p 176.00p 19863
05/03/2014 175.50p 175.50p 174.00p 175.50p 2458
04/03/2014 175.50p 177.00p 174.00p 175.50p 160041
03/03/2014 176.00p 177.00p 173.00p 175.50p 52183
28/02/2014 176.00p 176.00p 174.00p 176.00p 4509
27/02/2014 176.00p 176.00p 175.68p 176.00p 29
26/02/2014 176.00p 178.00p 176.00p 176.00p 5832
25/02/2014 177.50p 177.50p 174.00p 176.00p 44139
24/02/2014 177.00p 177.50p 170.00p 177.50p 250419
21/02/2014 178.00p 178.00p 176.00p 177.00p 17525
20/02/2014 178.00p 178.00p 176.00p 178.00p 7167

*Close Price adjusted for both dividends and splits