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
23/07/2012 127.75p 128.25p 126.63p 128.25p 6000
20/07/2012 127.75p 130.50p 127.75p 127.75p 0
19/07/2012 127.75p 130.50p 127.75p 127.75p 0
18/07/2012 127.75p 130.50p 127.75p 127.75p 1300
17/07/2012 127.75p 130.50p 127.75p 127.75p 3400
16/07/2012 127.75p 130.50p 125.00p 127.75p 0
13/07/2012 127.75p 130.50p 125.00p 127.75p 0
12/07/2012 127.75p 130.50p 125.00p 127.75p 10998
11/07/2012 127.75p 130.50p 125.00p 127.75p 166419
10/07/2012 127.50p 127.75p 126.25p 127.75p 0
09/07/2012 127.50p 127.50p 126.25p 127.50p 3000
06/07/2012 127.50p 130.00p 127.50p 127.50p 1545000
05/07/2012 123.00p 128.00p 123.00p 127.00p 1440070
04/07/2012 118.00p 124.00p 118.00p 123.00p 214124
03/07/2012 114.00p 118.21p 114.00p 118.00p 519923
02/07/2012 114.00p 114.50p 113.50p 113.75p 667856
29/06/2012 114.50p 114.70p 113.00p 114.00p 48231
28/06/2012 114.50p 114.50p 114.00p 114.50p 15000
27/06/2012 114.50p 114.75p 114.50p 114.50p 6450
26/06/2012 115.50p 116.00p 114.50p 114.50p 9000
25/06/2012 117.00p 117.00p 114.50p 114.50p 3000
22/06/2012 122.00p 122.00p 116.00p 117.00p 647157
21/06/2012 123.50p 124.25p 120.00p 122.00p 0
20/06/2012 123.50p 124.25p 120.00p 123.50p 0
19/06/2012 124.25p 124.25p 120.00p 123.50p 193193
18/06/2012 126.50p 126.50p 123.81p 124.25p 67491
15/06/2012 126.50p 126.50p 126.50p 126.50p 0
14/06/2012 126.50p 126.50p 126.50p 126.50p 0
13/06/2012 126.50p 126.50p 126.50p 126.50p 82500
12/06/2012 126.50p 126.50p 126.50p 126.50p 6300
11/06/2012 126.50p 127.43p 126.50p 126.50p 1553
08/06/2012 126.50p 126.50p 126.50p 126.50p 26000
07/06/2012 126.50p 129.00p 125.00p 126.50p 0
06/06/2012 129.00p 129.00p 125.00p 126.50p 13356
01/06/2012 129.00p 129.00p 129.00p 129.00p 0
31/05/2012 129.00p 129.00p 129.00p 129.00p 3700
30/05/2012 129.00p 129.00p 129.00p 129.00p 7800
29/05/2012 129.00p 129.62p 129.00p 129.00p 0
28/05/2012 129.00p 129.62p 129.00p 129.00p 3828
25/05/2012 129.00p 129.62p 129.00p 129.00p 1002
24/05/2012 129.00p 129.00p 128.00p 129.00p 116680
23/05/2012 129.00p 129.00p 129.00p 129.00p 12060
22/05/2012 129.00p 129.00p 129.00p 129.00p 17031
21/05/2012 130.00p 130.00p 127.00p 129.00p 9309
18/05/2012 131.50p 131.50p 127.00p 130.00p 11802
17/05/2012 132.50p 132.50p 128.00p 132.25p 39500
16/05/2012 133.50p 133.50p 130.00p 132.50p 1262
15/05/2012 135.50p 135.50p 131.00p 133.75p 2000
14/05/2012 136.00p 136.00p 135.00p 135.50p 1150
11/05/2012 136.00p 136.25p 136.00p 136.00p 0
10/05/2012 136.25p 136.25p 136.00p 136.00p 11275
09/05/2012 136.25p 136.25p 136.00p 136.25p 0
08/05/2012 136.25p 136.25p 136.00p 136.25p 4500
04/05/2012 136.25p 136.25p 136.00p 136.25p 0
03/05/2012 136.25p 136.25p 136.00p 136.25p 213
02/05/2012 136.25p 138.00p 135.50p 136.25p 0
01/05/2012 136.50p 138.00p 135.50p 136.25p 0
30/04/2012 136.50p 138.00p 135.50p 136.50p 0
27/04/2012 135.50p 138.00p 135.50p 136.50p 39200
26/04/2012 134.75p 135.83p 133.00p 135.50p 3275700
25/04/2012 134.75p 134.75p 134.75p 134.75p 572700
24/04/2012 134.75p 134.75p 134.75p 134.75p 423168
23/04/2012 134.75p 135.83p 134.75p 134.75p 2100
20/04/2012 134.25p 135.00p 134.25p 134.75p 63990
19/04/2012 134.75p 134.75p 133.00p 134.25p 2500
18/04/2012 134.75p 135.50p 132.50p 134.75p 0
17/04/2012 135.50p 135.50p 132.50p 134.75p 26014
16/04/2012 135.50p 135.50p 133.00p 135.50p 2131
13/04/2012 136.50p 136.50p 134.00p 135.50p 5000
12/04/2012 136.50p 137.00p 136.50p 136.50p 0
11/04/2012 136.50p 137.00p 136.50p 136.50p 0
10/04/2012 136.50p 137.00p 136.50p 136.50p 0
05/04/2012 136.50p 137.00p 136.50p 136.50p 0
04/04/2012 136.50p 137.00p 136.50p 136.50p 7000
03/04/2012 136.50p 138.50p 135.00p 136.50p 0
02/04/2012 136.50p 138.50p 135.00p 136.50p 0
30/03/2012 138.50p 138.50p 135.00p 136.50p 490788
29/03/2012 138.50p 139.00p 137.00p 138.50p 184400
28/03/2012 138.50p 138.50p 137.00p 138.50p 3600
27/03/2012 138.50p 138.50p 137.00p 138.50p 1794648
26/03/2012 138.50p 138.50p 138.50p 138.50p 221000
23/03/2012 138.50p 138.50p 137.00p 138.50p 0
22/03/2012 138.50p 138.50p 137.00p 138.50p 0
21/03/2012 138.50p 138.50p 137.00p 138.50p 0
20/03/2012 138.50p 138.50p 137.00p 138.50p 9300
19/03/2012 138.50p 140.00p 137.00p 138.50p 45900
16/03/2012 138.50p 138.50p 137.27p 138.50p 301046
15/03/2012 138.50p 139.50p 138.50p 138.50p 7122
14/03/2012 138.50p 138.50p 137.50p 138.50p 13500
13/03/2012 138.50p 139.73p 137.00p 138.50p 109228
12/03/2012 138.50p 138.50p 137.27p 138.50p 0
09/03/2012 138.50p 138.50p 137.27p 138.50p 1942
08/03/2012 138.50p 138.50p 137.55p 138.50p 6200
07/03/2012 138.50p 140.00p 137.00p 138.50p 0
06/03/2012 138.50p 140.00p 137.00p 138.50p 0
05/03/2012 138.50p 140.00p 137.00p 138.50p 111702
02/03/2012 137.00p 138.50p 137.00p 138.50p 202541
01/03/2012 137.00p 139.50p 137.00p 137.00p 40984
29/02/2012 137.00p 137.00p 137.00p 137.00p 0
28/02/2012 137.00p 137.00p 137.00p 137.00p 133200
27/02/2012 136.63p 137.00p 136.63p 137.00p 31800
24/02/2012 134.00p 137.25p 134.00p 136.63p 7500
23/02/2012 134.00p 137.00p 134.00p 134.00p 7456
22/02/2012 134.00p 134.12p 131.72p 134.00p 0
21/02/2012 134.00p 134.00p 131.72p 134.00p 637
20/02/2012 134.00p 137.00p 131.30p 134.00p 221750
17/02/2012 134.00p 134.00p 131.30p 134.00p 16975
16/02/2012 132.62p 136.00p 132.62p 134.00p 38061
15/02/2012 132.62p 135.00p 132.62p 132.62p 18580
14/02/2012 132.62p 133.00p 130.50p 132.62p 0
13/02/2012 130.50p 133.00p 130.50p 132.62p 56000
10/02/2012 130.50p 130.90p 130.50p 130.50p 15601
09/02/2012 130.50p 130.50p 128.00p 130.50p 7985
08/02/2012 130.50p 130.50p 128.20p 130.50p 19089
07/02/2012 130.50p 131.00p 130.50p 130.50p 8000
06/02/2012 130.50p 130.50p 128.50p 130.50p 2511493
03/02/2012 130.50p 131.00p 128.00p 130.50p 0
02/02/2012 131.00p 131.00p 128.00p 130.50p 38683
01/02/2012 131.00p 131.00p 129.00p 131.00p 5000
31/01/2012 131.00p 134.00p 131.00p 131.00p 190511
30/01/2012 131.00p 134.00p 131.00p 131.00p 4924
27/01/2012 131.00p 131.00p 128.00p 131.00p 9465
26/01/2012 131.00p 133.46p 128.54p 131.00p 1656
25/01/2012 131.00p 133.00p 131.00p 131.00p 10266
24/01/2012 131.00p 133.00p 131.00p 131.00p 0
23/01/2012 131.00p 133.00p 131.00p 131.00p 39700
20/01/2012 130.00p 133.38p 130.00p 131.00p 8793
19/01/2012 130.00p 133.00p 130.00p 130.00p 156000
18/01/2012 130.00p 130.00p 130.00p 130.00p 15846
17/01/2012 130.00p 131.00p 128.00p 130.00p 0
16/01/2012 131.00p 131.00p 128.00p 130.00p 18327
13/01/2012 131.00p 131.00p 128.90p 131.00p 1000
12/01/2012 131.00p 131.00p 131.00p 131.00p 16700
11/01/2012 131.00p 131.00p 128.90p 131.00p 29123
10/01/2012 131.00p 131.00p 130.00p 131.00p 500
09/01/2012 131.00p 134.00p 131.00p 131.00p 0
06/01/2012 131.50p 134.00p 131.00p 131.00p 0
05/01/2012 131.50p 134.00p 131.50p 131.50p 0
04/01/2012 132.50p 134.00p 131.50p 131.50p 1000
03/01/2012 132.50p 133.00p 132.50p 132.50p 0
30/12/2011 133.00p 133.00p 132.50p 132.50p 32000
29/12/2011 132.50p 134.50p 130.00p 133.00p 65300
28/12/2011 132.50p 133.75p 132.50p 132.50p 2990
23/12/2011 133.50p 133.50p 132.50p 132.50p 0
22/12/2011 133.50p 133.50p 133.50p 133.50p 42250
21/12/2011 133.50p 133.50p 130.00p 133.50p 9232
20/12/2011 133.50p 135.00p 132.00p 133.50p 0
19/12/2011 135.00p 135.00p 132.00p 133.50p 3000
16/12/2011 139.50p 139.50p 135.00p 135.00p 0
15/12/2011 139.50p 139.50p 139.50p 139.50p 15000
14/12/2011 139.50p 139.50p 137.00p 139.50p 63124
13/12/2011 139.50p 139.50p 139.50p 139.50p 0
12/12/2011 139.50p 139.50p 139.50p 139.50p 12000
09/12/2011 139.50p 139.50p 139.50p 139.50p 3262
08/12/2011 139.00p 142.00p 139.00p 139.50p 3048
07/12/2011 138.50p 142.00p 135.35p 139.00p 214370
06/12/2011 137.50p 137.50p 137.50p 137.50p 23000
05/12/2011 137.50p 137.50p 136.50p 137.50p 20700
02/12/2011 137.00p 138.00p 135.25p 137.50p 0
01/12/2011 137.50p 138.00p 135.25p 137.00p 413947
30/11/2011 137.50p 137.50p 135.35p 137.50p 190
29/11/2011 138.50p 138.50p 135.00p 137.50p 25000
28/11/2011 138.50p 138.50p 135.00p 138.50p 13053
25/11/2011 138.50p 138.50p 137.50p 138.50p 0
24/11/2011 138.50p 138.50p 137.50p 138.50p 0
23/11/2011 137.50p 138.50p 137.50p 138.50p 12722
22/11/2011 136.50p 136.50p 135.00p 136.50p 0
21/11/2011 136.50p 136.50p 135.00p 136.50p 0
18/11/2011 136.50p 136.50p 135.00p 136.50p 32700
17/11/2011 137.00p 137.00p 134.00p 136.50p 6400
16/11/2011 137.50p 137.50p 137.00p 137.00p 2286
15/11/2011 137.50p 138.50p 135.00p 137.50p 0
14/11/2011 137.50p 138.50p 135.00p 137.50p 0
11/11/2011 138.50p 138.50p 135.00p 137.50p 2000
10/11/2011 138.50p 138.50p 136.00p 138.50p 0
09/11/2011 138.50p 138.50p 136.00p 138.50p 142058
08/11/2011 138.50p 138.50p 135.80p 138.50p 0
07/11/2011 138.50p 138.50p 135.80p 138.50p 0
04/11/2011 138.50p 138.50p 135.80p 138.50p 0
03/11/2011 138.50p 138.50p 135.80p 138.50p 0
02/11/2011 138.50p 138.50p 135.80p 138.50p 0
01/11/2011 138.50p 138.50p 135.80p 138.50p 0
31/10/2011 138.50p 138.50p 135.80p 138.50p 0
28/10/2011 138.50p 138.50p 135.80p 138.50p 0
27/10/2011 138.50p 138.50p 135.80p 138.50p 150000
26/10/2011 138.50p 138.50p 135.80p 138.50p 100000
25/10/2011 138.50p 139.00p 138.50p 138.50p 33000
24/10/2011 138.50p 140.95p 135.50p 138.50p 0
21/10/2011 138.50p 140.95p 135.50p 138.50p 13866
20/10/2011 138.50p 138.50p 135.50p 138.50p 1781
19/10/2011 135.00p 138.50p 135.00p 138.50p 60000
18/10/2011 136.50p 136.50p 134.00p 135.00p 26752
17/10/2011 137.00p 137.00p 134.00p 136.50p 13070
14/10/2011 137.00p 140.00p 134.30p 137.00p 9600
13/10/2011 137.00p 140.00p 137.00p 137.00p 2000
12/10/2011 137.00p 138.80p 134.12p 137.00p 5216
11/10/2011 138.00p 140.00p 137.00p 137.00p 25035
10/10/2011 138.00p 138.00p 138.00p 138.00p 0
07/10/2011 138.00p 138.00p 138.00p 138.00p 0
06/10/2011 138.00p 138.00p 138.00p 138.00p 550000

*Close Price adjusted for both dividends and splits