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
22/08/2019 221.50p 223.50p 220.00p 222.00p 3231461
21/08/2019 222.00p 223.00p 220.00p 221.50p 1885770
20/08/2019 224.00p 224.00p 221.00p 222.00p 172151
19/08/2019 225.00p 225.00p 220.00p 224.00p 133685
16/08/2019 225.00p 225.00p 223.00p 225.00p 16093
15/08/2019 225.00p 225.00p 223.00p 225.00p 23071
14/08/2019 225.00p 225.00p 221.00p 225.00p 33521
13/08/2019 225.50p 227.00p 220.65p 225.00p 20795
12/08/2019 226.00p 227.00p 222.00p 225.50p 51262
09/08/2019 231.00p 231.00p 225.00p 225.00p 63780
08/08/2019 231.00p 232.00p 227.50p 231.00p 51547
07/08/2019 233.00p 233.00p 228.00p 231.00p 52912
06/08/2019 234.00p 234.00p 230.00p 233.00p 61233
05/08/2019 237.50p 237.99p 231.45p 234.00p 120970
02/08/2019 237.50p 237.50p 236.00p 237.50p 28098
01/08/2019 237.50p 237.99p 235.12p 237.50p 490507
31/07/2019 237.50p 237.50p 237.00p 237.50p 18489
30/07/2019 237.50p 238.00p 237.00p 237.50p 119339
29/07/2019 237.50p 238.00p 237.00p 237.00p 86318
26/07/2019 237.50p 238.00p 237.00p 237.50p 65638
25/07/2019 237.50p 238.00p 237.00p 237.50p 752197
24/07/2019 238.00p 239.00p 236.50p 238.00p 493359
23/07/2019 238.00p 239.96p 236.00p 237.00p 60575
22/07/2019 238.00p 238.00p 236.00p 238.00p 100787
19/07/2019 239.50p 240.00p 236.00p 238.00p 679846
18/07/2019 240.50p 241.00p 237.00p 239.50p 278567
17/07/2019 240.00p 242.00p 240.00p 240.00p 136818
16/07/2019 240.00p 242.00p 238.00p 240.00p 63667
15/07/2019 240.00p 241.20p 238.00p 240.00p 304990
12/07/2019 239.50p 242.00p 238.00p 240.00p 109313
11/07/2019 239.50p 243.00p 237.50p 240.00p 93740
10/07/2019 238.50p 241.95p 238.20p 239.50p 3362129
09/07/2019 236.00p 239.48p 235.53p 239.00p 742900
08/07/2019 235.00p 237.00p 234.50p 237.00p 17400
05/07/2019 235.00p 237.00p 233.50p 235.50p 113902
04/07/2019 235.00p 237.00p 235.00p 235.00p 166130
03/07/2019 232.50p 236.70p 232.50p 235.00p 559297
02/07/2019 230.00p 233.20p 228.38p 232.00p 247201
01/07/2019 229.00p 234.00p 228.00p 230.00p 514845
28/06/2019 228.50p 231.00p 227.00p 229.00p 38343
27/06/2019 228.50p 230.00p 227.10p 228.50p 530645
26/06/2019 228.50p 230.00p 227.00p 228.50p 25619
25/06/2019 230.00p 230.00p 227.00p 228.50p 75890
24/06/2019 230.00p 230.00p 229.00p 230.00p 3099
21/06/2019 230.00p 230.00p 229.00p 230.00p 38794
20/06/2019 230.00p 230.98p 229.00p 230.00p 50130
19/06/2019 232.00p 233.00p 229.00p 230.00p 174424
18/06/2019 223.50p 233.00p 222.00p 231.50p 33221604
17/06/2019 224.00p 225.00p 223.20p 223.50p 34343
14/06/2019 220.50p 226.89p 220.00p 224.00p 1327227
13/06/2019 218.50p 222.00p 218.50p 220.00p 435473
12/06/2019 218.50p 219.88p 218.00p 218.50p 519965
11/06/2019 218.50p 219.88p 217.00p 218.50p 105953
10/06/2019 217.50p 219.20p 217.21p 218.50p 946229
07/06/2019 217.50p 218.22p 217.10p 217.50p 36401
06/06/2019 217.50p 218.23p 216.00p 217.50p 48240
05/06/2019 217.50p 218.00p 217.00p 217.50p 323531
04/06/2019 217.50p 219.95p 215.66p 217.50p 77761
03/06/2019 217.50p 219.40p 215.63p 217.50p 857223
31/05/2019 218.00p 219.00p 216.00p 217.50p 252824
30/05/2019 216.00p 222.84p 215.60p 218.00p 429873
29/05/2019 208.50p 208.50p 207.04p 208.50p 91715
28/05/2019 208.50p 208.50p 207.22p 208.50p 23010
24/05/2019 208.50p 210.00p 207.50p 208.50p 1038385
23/05/2019 208.50p 208.50p 207.20p 208.50p 539506
22/05/2019 208.50p 208.92p 208.00p 208.50p 69158
21/05/2019 208.50p 209.49p 207.10p 208.50p 52105
20/05/2019 208.50p 209.00p 207.03p 208.50p 34865
17/05/2019 209.00p 209.00p 207.00p 208.50p 56500
16/05/2019 209.00p 209.42p 208.00p 209.00p 4082884
15/05/2019 209.00p 210.00p 208.25p 209.00p 16821
14/05/2019 209.00p 210.00p 208.00p 209.00p 19623
13/05/2019 208.50p 209.00p 208.50p 209.00p 15142
10/05/2019 208.50p 208.87p 208.49p 208.50p 26877
09/05/2019 208.50p 208.50p 207.02p 208.50p 33597
08/05/2019 209.00p 209.00p 207.00p 208.50p 71085
07/05/2019 209.00p 210.00p 208.00p 209.00p 35617
03/05/2019 209.00p 210.00p 208.33p 209.00p 92141
02/05/2019 209.00p 209.00p 208.76p 209.00p 39373
01/05/2019 208.50p 210.00p 208.33p 209.00p 519192
30/04/2019 208.50p 208.50p 208.14p 208.50p 90139
29/04/2019 209.00p 209.75p 208.14p 208.50p 61096
26/04/2019 209.00p 209.78p 208.50p 209.00p 100495
25/04/2019 207.50p 209.87p 207.50p 209.00p 100727
24/04/2019 207.50p 208.80p 207.05p 207.50p 104316
23/04/2019 207.00p 209.00p 207.00p 207.50p 172881
18/04/2019 206.50p 208.00p 206.50p 207.00p 28889
17/04/2019 204.50p 208.00p 204.50p 206.50p 108294
16/04/2019 204.00p 205.00p 203.62p 204.50p 283830
15/04/2019 203.50p 204.80p 202.55p 204.00p 356059
12/04/2019 202.00p 203.50p 201.30p 203.50p 467377
11/04/2019 199.00p 203.00p 199.00p 202.00p 477521
10/04/2019 197.00p 198.00p 196.75p 197.00p 23120
09/04/2019 196.50p 198.00p 196.11p 197.00p 84196
08/04/2019 196.50p 197.00p 196.00p 196.50p 37267
05/04/2019 197.00p 197.00p 196.00p 197.00p 1148152
04/04/2019 197.00p 197.00p 196.10p 196.50p 36312
03/04/2019 199.00p 199.00p 198.00p 198.50p 25893
02/04/2019 198.50p 200.00p 195.25p 199.00p 179490
01/04/2019 198.50p 198.50p 198.00p 198.50p 42328
29/03/2019 200.00p 200.00p 198.00p 198.50p 62256
28/03/2019 200.00p 200.00p 198.11p 200.00p 2021322
27/03/2019 200.00p 200.00p 198.10p 200.00p 44495
26/03/2019 200.00p 200.00p 198.00p 200.00p 53545
25/03/2019 200.00p 200.00p 198.00p 200.00p 69588
22/03/2019 200.00p 200.00p 198.00p 198.00p 62027
21/03/2019 200.00p 200.00p 198.00p 200.00p 45233
20/03/2019 202.00p 202.00p 197.91p 200.00p 62628
19/03/2019 199.00p 202.70p 198.00p 201.00p 1101537
18/03/2019 191.50p 199.85p 190.00p 199.00p 138291
15/03/2019 188.50p 192.00p 188.50p 191.50p 54148
14/03/2019 188.00p 190.00p 187.00p 189.00p 1176832
13/03/2019 188.50p 188.50p 186.00p 188.00p 33100
12/03/2019 188.50p 188.50p 187.00p 188.50p 79101
11/03/2019 188.50p 188.50p 186.54p 187.00p 75418
08/03/2019 189.50p 189.50p 187.00p 188.50p 98259
07/03/2019 190.00p 190.00p 187.02p 190.00p 113275
06/03/2019 190.00p 190.00p 188.00p 190.00p 13879
05/03/2019 190.00p 192.00p 188.00p 190.00p 54572
04/03/2019 190.00p 190.00p 188.00p 190.00p 293542
01/03/2019 189.50p 189.50p 188.00p 188.00p 207946
28/02/2019 189.50p 189.50p 188.00p 189.50p 7900
27/02/2019 190.00p 190.00p 188.00p 189.50p 63290
26/02/2019 190.00p 190.00p 188.02p 190.00p 395803
25/02/2019 190.00p 190.00p 188.00p 190.00p 14350
22/02/2019 190.00p 190.00p 188.00p 190.00p 28675
21/02/2019 190.50p 192.00p 188.00p 190.00p 15905
20/02/2019 191.50p 191.50p 190.15p 191.00p 14497
19/02/2019 191.50p 193.00p 190.00p 191.50p 118727
18/02/2019 191.50p 191.50p 190.75p 191.50p 6686
15/02/2019 191.50p 192.70p 190.00p 191.50p 61389
14/02/2019 191.50p 191.68p 190.25p 191.50p 48404
13/02/2019 192.00p 192.00p 190.90p 191.50p 382353
12/02/2019 192.00p 193.00p 191.40p 192.00p 61164
11/02/2019 192.00p 192.00p 190.00p 192.00p 66776
08/02/2019 192.00p 192.00p 190.44p 192.00p 114540
07/02/2019 191.50p 194.00p 191.50p 192.00p 628250
06/02/2019 191.50p 200.00p 190.02p 192.00p 143973
05/02/2019 191.50p 194.00p 190.02p 191.50p 66002
04/02/2019 190.50p 192.62p 190.00p 191.50p 854682
01/02/2019 190.00p 192.00p 189.99p 190.50p 112030
31/01/2019 178.75p 191.60p 178.75p 190.00p 867685
30/01/2019 178.00p 178.00p 177.00p 178.00p 8000
29/01/2019 178.50p 180.00p 177.00p 177.00p 2051
28/01/2019 178.50p 178.50p 177.00p 178.50p 32767
25/01/2019 178.50p 178.50p 177.00p 178.50p 22095
24/01/2019 178.50p 178.50p 178.50p 178.50p 0
23/01/2019 178.00p 178.50p 177.00p 178.50p 8652
22/01/2019 177.00p 178.00p 176.00p 177.50p 5880
21/01/2019 176.00p 177.00p 175.00p 176.00p 33745
18/01/2019 176.00p 176.00p 175.00p 176.00p 4875
17/01/2019 176.00p 176.00p 175.00p 176.00p 8831
16/01/2019 176.00p 176.00p 175.00p 176.00p 262900
15/01/2019 176.00p 176.00p 176.00p 176.00p 1380
14/01/2019 176.00p 176.00p 175.01p 176.00p 14000
11/01/2019 176.00p 176.00p 175.00p 176.00p 17087
10/01/2019 176.00p 176.03p 176.00p 176.00p 3750
09/01/2019 175.00p 176.00p 175.00p 176.00p 17460
08/01/2019 174.50p 175.00p 173.11p 175.00p 13069
07/01/2019 174.50p 174.50p 172.00p 174.50p 2095
04/01/2019 174.50p 174.50p 172.00p 174.50p 460015
03/01/2019 175.00p 175.00p 172.20p 174.50p 210558
02/01/2019 174.50p 175.50p 174.10p 175.00p 82205
31/12/2018 174.00p 180.00p 173.00p 174.00p 37260
28/12/2018 174.00p 174.00p 173.00p 174.00p 141679
27/12/2018 174.00p 174.00p 173.00p 174.00p 12010
24/12/2018 174.00p 174.00p 173.00p 174.00p 14243
21/12/2018 174.00p 180.00p 173.49p 180.00p 55439
20/12/2018 174.00p 174.50p 173.00p 174.00p 79857
19/12/2018 174.50p 174.50p 173.00p 174.00p 5032
18/12/2018 175.00p 176.00p 173.00p 174.50p 18001
17/12/2018 175.00p 175.00p 173.00p 175.00p 13305
14/12/2018 175.00p 175.00p 173.15p 175.00p 162821
13/12/2018 176.00p 176.00p 173.05p 175.00p 21900
12/12/2018 177.50p 177.50p 174.80p 176.00p 46425
11/12/2018 178.50p 178.70p 177.50p 177.50p 17030
10/12/2018 178.00p 178.00p 176.00p 178.00p 47240
07/12/2018 178.00p 180.00p 177.00p 178.00p 18167
06/12/2018 180.00p 180.00p 176.00p 180.00p 55978
05/12/2018 181.00p 181.00p 178.01p 180.00p 2504
04/12/2018 181.00p 181.50p 180.00p 181.50p 348179
03/12/2018 181.50p 182.00p 180.00p 181.50p 49109
30/11/2018 182.00p 182.50p 180.02p 181.50p 94078
29/11/2018 182.00p 182.00p 180.02p 182.00p 18487
28/11/2018 183.50p 184.00p 180.02p 182.00p 69210
27/11/2018 183.50p 183.50p 183.00p 183.50p 303
26/11/2018 183.50p 183.50p 183.00p 183.50p 17568
23/11/2018 183.50p 183.50p 183.00p 183.50p 5627
22/11/2018 183.50p 183.50p 183.20p 183.50p 12193
21/11/2018 183.50p 184.00p 180.25p 183.50p 278313
20/11/2018 183.50p 184.00p 183.00p 183.50p 33545
19/11/2018 184.00p 185.00p 183.00p 184.00p 37000
16/11/2018 184.00p 184.00p 183.00p 184.00p 16561
15/11/2018 184.50p 185.00p 183.12p 184.00p 6000
14/11/2018 184.50p 184.50p 183.12p 184.50p 5900
13/11/2018 184.00p 184.50p 183.00p 184.50p 336732
12/11/2018 184.00p 184.33p 183.12p 184.00p 19976
09/11/2018 184.00p 184.25p 183.00p 184.00p 17372
08/11/2018 183.50p 184.00p 183.50p 184.00p 71766
07/11/2018 183.50p 185.00p 183.00p 183.50p 7071

*Close Price adjusted for both dividends and splits