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
03/12/2010 130.50p 130.50p 130.50p 130.50p 27000
02/12/2010 130.50p 131.00p 130.50p 130.50p 3750
01/12/2010 130.50p 131.00p 130.50p 130.50p 15000
30/11/2010 131.50p 131.50p 130.00p 130.50p 4532
29/11/2010 130.50p 131.50p 130.50p 131.50p 0
26/11/2010 130.50p 131.00p 130.50p 130.50p 114
25/11/2010 130.50p 132.50p 130.50p 130.50p 151118
24/11/2010 129.00p 129.00p 129.00p 129.00p 0
23/11/2010 129.00p 129.00p 125.00p 129.00p 17146
22/11/2010 129.00p 129.00p 129.00p 129.00p 0
19/11/2010 130.00p 130.00p 128.00p 129.00p 1727
18/11/2010 130.00p 131.00p 128.00p 130.00p 7600
17/11/2010 130.50p 130.50p 130.00p 130.00p 0
16/11/2010 130.50p 131.00p 130.50p 130.50p 5675
15/11/2010 130.50p 130.50p 130.00p 130.50p 100000
12/11/2010 130.50p 130.50p 130.50p 130.50p 0
11/11/2010 130.50p 130.50p 130.00p 130.50p 240000
10/11/2010 130.50p 130.50p 128.00p 130.50p 2079509
09/11/2010 130.00p 131.00p 128.00p 130.50p 148422
08/11/2010 129.00p 132.00p 129.00p 130.00p 2583
05/11/2010 129.00p 129.00p 128.00p 129.00p 105200
04/11/2010 129.00p 130.00p 129.00p 129.00p 245
03/11/2010 129.00p 129.00p 127.00p 129.00p 461
02/11/2010 129.00p 129.00p 127.38p 129.00p 40250
01/11/2010 129.00p 129.00p 127.00p 129.00p 558405
29/10/2010 129.50p 129.50p 127.00p 129.00p 520437
28/10/2010 127.00p 127.00p 126.00p 127.00p 9900
27/10/2010 126.00p 127.50p 126.00p 127.00p 125000
26/10/2010 126.00p 126.00p 126.00p 126.00p 0
25/10/2010 126.00p 126.50p 126.00p 126.00p 8500
22/10/2010 124.50p 126.00p 124.50p 126.00p 15000
21/10/2010 124.50p 126.50p 124.50p 124.50p 1581
20/10/2010 127.00p 127.00p 123.00p 124.50p 11500
19/10/2010 127.00p 127.00p 127.00p 127.00p 0
18/10/2010 126.50p 127.00p 126.50p 127.00p 0
15/10/2010 127.00p 127.00p 127.00p 127.00p 0
14/10/2010 127.00p 127.00p 127.00p 127.00p 0
13/10/2010 127.00p 127.00p 127.00p 127.00p 0
12/10/2010 127.00p 127.00p 127.00p 127.00p 0
11/10/2010 126.00p 127.00p 126.00p 127.00p 0
08/10/2010 125.00p 127.50p 125.00p 126.00p 0
07/10/2010 130.50p 130.50p 126.00p 126.00p 377
06/10/2010 130.00p 130.50p 128.00p 130.50p 15100
05/10/2010 130.00p 130.00p 130.00p 130.00p 0
04/10/2010 130.00p 130.00p 130.00p 130.00p 2600158
01/10/2010 130.00p 130.00p 128.00p 130.00p 293850
30/09/2010 130.00p 130.00p 128.00p 130.00p 815154
29/09/2010 130.00p 130.00p 130.00p 130.00p 324100
28/09/2010 130.00p 130.00p 128.00p 130.00p 3295479
27/09/2010 129.50p 130.00p 129.50p 130.00p 0
24/09/2010 129.50p 130.00p 129.50p 129.50p 15000
23/09/2010 129.50p 129.50p 127.00p 129.50p 19000
22/09/2010 129.50p 130.00p 129.50p 129.50p 2500
21/09/2010 128.00p 130.00p 127.50p 128.50p 1870
20/09/2010 126.50p 130.00p 126.50p 128.00p 269022
17/09/2010 126.50p 128.13p 126.00p 126.50p 641160
16/09/2010 123.50p 127.50p 122.00p 126.50p 1183747
15/09/2010 119.50p 123.50p 119.50p 123.50p 1434053
14/09/2010 114.00p 114.00p 112.50p 114.00p 4000
13/09/2010 114.00p 114.00p 114.00p 114.00p 0
10/09/2010 114.00p 114.00p 114.00p 114.00p 0
09/09/2010 114.00p 114.00p 114.00p 114.00p 150000
08/09/2010 114.00p 114.25p 114.00p 114.00p 3031
07/09/2010 114.00p 115.00p 114.00p 114.00p 3900
06/09/2010 113.50p 117.00p 113.50p 114.00p 41108
03/09/2010 113.50p 117.00p 113.50p 113.50p 2088
02/09/2010 113.50p 115.00p 113.50p 113.50p 14261
01/09/2010 113.50p 118.00p 113.00p 113.50p 37353
31/08/2010 112.50p 115.00p 112.50p 113.50p 4457
27/08/2010 111.00p 112.50p 111.00p 112.50p 8000
26/08/2010 110.00p 113.00p 110.00p 111.00p 1727
25/08/2010 110.00p 113.00p 110.00p 110.00p 5450
24/08/2010 111.00p 111.00p 110.00p 110.00p 5350
23/08/2010 111.00p 115.00p 110.75p 111.00p 5665
20/08/2010 110.00p 113.00p 110.00p 111.00p 13394
19/08/2010 109.50p 111.00p 109.50p 110.00p 5600
18/08/2010 109.50p 109.50p 109.50p 109.50p 0
17/08/2010 109.50p 109.50p 109.00p 109.50p 10000
16/08/2010 107.00p 107.00p 106.50p 107.00p 2000
13/08/2010 107.00p 107.00p 105.00p 107.00p 1480300
12/08/2010 110.00p 110.00p 106.50p 107.00p 26500
11/08/2010 114.00p 114.00p 110.00p 110.00p 18000
10/08/2010 114.00p 114.00p 113.50p 114.00p 10000
09/08/2010 114.00p 114.00p 114.00p 114.00p 0
06/08/2010 114.00p 114.00p 114.00p 114.00p 0
05/08/2010 114.00p 114.00p 114.00p 114.00p 0
04/08/2010 114.00p 114.00p 114.00p 114.00p 0
03/08/2010 114.00p 114.00p 113.00p 114.00p 185500
02/08/2010 114.00p 114.00p 114.00p 114.00p 0
30/07/2010 114.00p 114.00p 114.00p 114.00p 0
29/07/2010 114.00p 114.00p 114.00p 114.00p 6750
28/07/2010 114.00p 114.00p 114.00p 114.00p 0
27/07/2010 114.00p 114.87p 114.00p 114.00p 508
26/07/2010 113.25p 114.00p 113.25p 114.00p 26875
23/07/2010 113.25p 113.50p 113.25p 113.25p 27200
22/07/2010 113.25p 113.25p 113.25p 113.25p 0
21/07/2010 113.25p 113.50p 113.25p 113.25p 20000
20/07/2010 113.25p 113.25p 113.25p 113.25p 0
19/07/2010 113.25p 113.25p 113.25p 113.25p 15400
16/07/2010 113.25p 113.25p 113.25p 113.25p 0
15/07/2010 114.50p 114.50p 113.00p 113.25p 233700
14/07/2010 115.50p 115.50p 114.00p 115.00p 24000
13/07/2010 116.50p 116.50p 114.00p 115.50p 1595
12/07/2010 116.50p 116.50p 116.50p 116.50p 0
09/07/2010 116.50p 116.50p 116.50p 116.50p 0
08/07/2010 115.50p 118.45p 115.50p 116.50p 488131
07/07/2010 114.00p 115.50p 114.00p 115.50p 10000
06/07/2010 113.50p 114.00p 113.00p 114.00p 8561407
05/07/2010 112.50p 112.50p 112.50p 112.50p 0
02/07/2010 112.50p 112.50p 112.50p 112.50p 0
01/07/2010 112.00p 112.50p 112.00p 112.50p 0
30/06/2010 112.00p 112.50p 112.00p 112.00p 0
29/06/2010 112.00p 112.00p 110.00p 112.00p 69
28/06/2010 112.00p 112.00p 112.00p 112.00p 0
25/06/2010 112.00p 112.00p 110.00p 112.00p 1250
24/06/2010 112.00p 112.00p 112.00p 112.00p 0
23/06/2010 112.00p 112.00p 112.00p 112.00p 0
22/06/2010 112.00p 112.00p 112.00p 112.00p 0
21/06/2010 112.00p 113.00p 110.00p 112.00p 24000
18/06/2010 112.00p 112.00p 112.00p 112.00p 0
17/06/2010 112.00p 112.00p 112.00p 112.00p 0
16/06/2010 112.00p 112.00p 110.00p 112.00p 143
15/06/2010 112.00p 112.00p 112.00p 112.00p 0
14/06/2010 112.00p 112.00p 110.00p 112.00p 10000
11/06/2010 112.00p 112.00p 112.00p 112.00p 0
10/06/2010 112.00p 112.00p 112.00p 112.00p 27000
09/06/2010 112.00p 112.00p 112.00p 112.00p 0
08/06/2010 112.00p 112.00p 112.00p 112.00p 0
07/06/2010 112.00p 112.00p 112.00p 112.00p 0
04/06/2010 112.00p 112.00p 110.00p 112.00p 550
03/06/2010 112.00p 112.00p 110.00p 112.00p 4600
02/06/2010 112.00p 112.00p 112.00p 112.00p 0
01/06/2010 112.00p 112.00p 112.00p 112.00p 0
28/05/2010 112.00p 112.00p 112.00p 112.00p 0
27/05/2010 112.00p 112.00p 112.00p 112.00p 2000
26/05/2010 112.00p 112.00p 110.00p 112.00p 4600
25/05/2010 112.00p 112.00p 112.00p 112.00p 0
24/05/2010 112.00p 112.00p 112.00p 112.00p 0
21/05/2010 112.00p 112.00p 112.00p 112.00p 0
20/05/2010 112.00p 112.00p 112.00p 112.00p 0
19/05/2010 112.00p 112.00p 110.00p 112.00p 12000
18/05/2010 112.00p 112.00p 112.00p 112.00p 1000
17/05/2010 112.00p 112.00p 110.00p 112.00p 1160
14/05/2010 110.50p 112.00p 110.50p 112.00p 6500
13/05/2010 110.00p 110.50p 108.00p 110.50p 5177487
12/05/2010 110.00p 111.70p 110.00p 110.00p 6379
11/05/2010 110.00p 111.13p 110.00p 110.00p 7250
10/05/2010 109.00p 110.00p 108.25p 110.00p 44661
07/05/2010 109.00p 110.00p 108.25p 109.00p 7759
06/05/2010 109.00p 110.00p 109.00p 109.00p 315000
05/05/2010 109.00p 109.00p 109.00p 109.00p 0
04/05/2010 108.50p 110.00p 108.50p 109.00p 60000
30/04/2010 109.50p 109.50p 107.00p 108.50p 2273
29/04/2010 109.50p 112.00p 108.25p 109.50p 24933
28/04/2010 109.50p 109.50p 109.50p 109.50p 0
27/04/2010 106.50p 106.50p 106.50p 106.50p 0
26/04/2010 106.50p 109.00p 106.50p 106.50p 2800
23/04/2010 106.50p 106.50p 104.00p 106.50p 2500
22/04/2010 106.50p 109.00p 106.50p 106.50p 5000
21/04/2010 106.50p 107.00p 106.50p 106.50p 107700
20/04/2010 106.00p 106.50p 106.00p 106.50p 0
19/04/2010 105.50p 106.00p 103.00p 106.00p 28997
16/04/2010 105.50p 105.50p 105.00p 105.50p 1500
15/04/2010 105.50p 105.50p 105.50p 105.50p 0
14/04/2010 105.50p 106.00p 103.00p 105.50p 11597620
13/04/2010 105.50p 105.50p 105.50p 105.50p 0
12/04/2010 105.50p 106.00p 105.50p 105.50p 2000
09/04/2010 105.50p 105.50p 105.50p 105.50p 0
08/04/2010 105.50p 105.50p 103.50p 105.50p 521800
07/04/2010 105.50p 105.50p 104.00p 105.50p 892732
06/04/2010 105.50p 106.00p 105.50p 105.50p 8955
01/04/2010 105.50p 105.50p 105.50p 105.50p 0
31/03/2010 105.50p 105.50p 105.50p 105.50p 0
30/03/2010 105.50p 105.50p 105.00p 105.50p 30000
29/03/2010 105.50p 105.50p 105.00p 105.50p 190900
26/03/2010 105.50p 105.50p 105.38p 105.50p 8545
25/03/2010 105.50p 105.50p 105.50p 105.50p 0
24/03/2010 107.50p 107.50p 105.50p 105.50p 0
23/03/2010 105.50p 105.50p 105.50p 105.50p 0
22/03/2010 105.50p 105.50p 105.00p 105.50p 481
19/03/2010 105.50p 105.50p 105.50p 105.50p 0
18/03/2010 105.50p 105.50p 103.50p 105.50p 20482
17/03/2010 105.50p 106.00p 105.00p 105.50p 70000
16/03/2010 105.50p 106.00p 103.00p 105.50p 135800
15/03/2010 105.50p 105.50p 105.50p 105.50p 0
12/03/2010 105.50p 106.00p 105.50p 105.50p 299375
11/03/2010 105.50p 105.50p 105.50p 105.50p 0
10/03/2010 105.50p 105.50p 105.00p 105.50p 401000
09/03/2010 105.50p 105.50p 105.50p 105.50p 0
08/03/2010 105.50p 105.50p 104.00p 105.50p 12500
05/03/2010 105.50p 106.00p 105.50p 105.50p 598000
04/03/2010 105.00p 105.50p 105.00p 105.50p 0
03/03/2010 105.00p 105.00p 105.00p 105.00p 36800
02/03/2010 104.00p 105.00p 104.00p 105.00p 84000
01/03/2010 104.00p 104.00p 104.00p 104.00p 0
26/02/2010 104.00p 104.00p 104.00p 104.00p 0
25/02/2010 104.00p 104.00p 104.00p 104.00p 1500
24/02/2010 104.00p 104.00p 104.00p 104.00p 0
23/02/2010 104.00p 104.00p 104.00p 104.00p 614000
22/02/2010 104.00p 104.00p 104.00p 104.00p 0

*Close Price adjusted for both dividends and splits