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
05/11/2018 183.00p 184.00p 182.00p 183.00p 5000
02/11/2018 182.50p 183.74p 181.00p 183.00p 49081
01/11/2018 181.00p 189.00p 180.00p 182.00p 325901
31/10/2018 179.50p 182.00p 177.30p 182.00p 90211
30/10/2018 179.50p 181.00p 177.00p 179.50p 38560
29/10/2018 180.50p 180.50p 177.00p 179.50p 33921
26/10/2018 180.50p 180.50p 179.00p 180.50p 3576
25/10/2018 183.50p 183.80p 179.00p 180.50p 70278
24/10/2018 184.50p 184.50p 182.00p 183.50p 25900
23/10/2018 184.50p 184.50p 182.00p 184.50p 5938
22/10/2018 184.50p 184.50p 182.00p 184.50p 14094
19/10/2018 184.50p 184.50p 182.00p 184.50p 58558
18/10/2018 184.50p 184.50p 182.00p 184.50p 39489
17/10/2018 184.50p 184.50p 182.00p 184.00p 17386
16/10/2018 184.50p 184.50p 182.03p 184.50p 11952
15/10/2018 185.50p 185.50p 182.00p 184.50p 28474
12/10/2018 185.75p 185.75p 184.00p 185.50p 89558
11/10/2018 191.50p 191.50p 185.00p 185.00p 83684
10/10/2018 193.50p 193.50p 190.50p 192.75p 22936
09/10/2018 193.50p 193.50p 192.00p 193.50p 60882
08/10/2018 193.50p 193.50p 192.00p 193.50p 22357
05/10/2018 193.50p 195.00p 192.00p 193.50p 42231
04/10/2018 193.50p 195.00p 192.00p 193.50p 24589
03/10/2018 193.00p 194.00p 191.20p 193.50p 60570
02/10/2018 193.25p 193.25p 191.00p 191.75p 33250
01/10/2018 193.25p 194.50p 192.15p 192.25p 22977
28/09/2018 192.75p 194.00p 192.50p 193.25p 14452
27/09/2018 194.00p 195.00p 192.35p 192.75p 133876
26/09/2018 197.50p 197.50p 196.50p 196.50p 63496
25/09/2018 197.50p 197.50p 197.00p 197.50p 7500
24/09/2018 197.50p 197.70p 197.00p 197.50p 53479
21/09/2018 197.50p 197.50p 197.17p 197.50p 39629
20/09/2018 197.50p 197.50p 197.00p 197.50p 30124
19/09/2018 198.00p 198.00p 197.00p 197.50p 36063
18/09/2018 198.00p 199.00p 197.00p 198.00p 45707
17/09/2018 197.50p 198.50p 197.00p 198.00p 144269
14/09/2018 197.50p 197.50p 197.07p 197.50p 26660
13/09/2018 197.50p 197.50p 197.00p 197.50p 31280
12/09/2018 197.50p 197.50p 197.00p 197.50p 20013
11/09/2018 197.50p 197.50p 197.10p 197.50p 30303
10/09/2018 198.00p 198.00p 197.00p 197.50p 84110
07/09/2018 198.00p 198.20p 197.00p 198.00p 44323
06/09/2018 195.00p 197.70p 195.00p 196.50p 62397
05/09/2018 195.00p 195.00p 194.00p 194.50p 6000
04/09/2018 194.50p 194.90p 194.00p 194.50p 40381
03/09/2018 195.75p 195.75p 194.50p 194.50p 19550
31/08/2018 194.75p 195.75p 194.50p 195.75p 55456
30/08/2018 195.50p 195.50p 194.50p 195.50p 7105
29/08/2018 195.50p 195.50p 194.50p 195.50p 36648
28/08/2018 195.50p 195.50p 194.75p 195.50p 17855
24/08/2018 195.50p 195.50p 195.00p 195.50p 7600
23/08/2018 195.50p 195.50p 194.70p 195.50p 90326
22/08/2018 195.50p 195.75p 194.75p 195.50p 57228
21/08/2018 194.50p 195.50p 193.96p 195.50p 44115
20/08/2018 194.00p 194.00p 193.00p 194.00p 70663
17/08/2018 194.00p 195.00p 193.21p 194.00p 36933
16/08/2018 194.00p 194.00p 193.20p 194.00p 3533
15/08/2018 194.00p 194.80p 193.20p 194.00p 14101
14/08/2018 194.00p 194.00p 193.03p 194.00p 59933
13/08/2018 194.00p 194.00p 193.21p 194.00p 179010
10/08/2018 194.00p 194.50p 193.62p 194.00p 35080
09/08/2018 195.50p 195.50p 193.00p 194.00p 24067
08/08/2018 196.00p 196.00p 194.00p 195.50p 8424
07/08/2018 196.50p 196.50p 195.00p 196.00p 4636
06/08/2018 196.50p 196.50p 193.00p 196.50p 32992
03/08/2018 197.00p 197.00p 195.00p 196.50p 50917
02/08/2018 197.50p 197.50p 196.00p 197.00p 307231
01/08/2018 197.75p 197.75p 196.00p 197.50p 22182
31/07/2018 198.00p 198.00p 196.00p 197.75p 29710
30/07/2018 198.00p 198.90p 196.70p 198.00p 33629
27/07/2018 196.50p 200.00p 196.00p 198.00p 148046
26/07/2018 195.00p 197.00p 194.20p 196.00p 29720
25/07/2018 193.50p 193.50p 192.90p 193.50p 1000
24/07/2018 193.50p 193.50p 192.00p 193.50p 22000
23/07/2018 193.50p 193.50p 191.47p 193.50p 1250360
20/07/2018 193.00p 194.00p 192.00p 193.50p 15873
19/07/2018 193.00p 193.00p 192.00p 193.00p 14273
18/07/2018 193.00p 193.50p 192.00p 193.00p 31063
17/07/2018 193.00p 193.00p 192.30p 193.00p 29261
16/07/2018 193.00p 193.00p 192.30p 193.00p 15002
13/07/2018 192.50p 193.00p 192.50p 193.00p 30887
12/07/2018 192.50p 193.00p 192.25p 192.50p 16381
11/07/2018 191.50p 193.50p 191.50p 192.50p 57742
10/07/2018 191.25p 192.50p 191.18p 191.50p 161750
09/07/2018 191.25p 191.97p 191.25p 191.25p 54159
06/07/2018 189.50p 194.00p 188.88p 191.25p 277574
05/07/2018 187.00p 190.50p 186.55p 189.00p 77204
04/07/2018 185.50p 188.00p 185.50p 187.00p 263744
03/07/2018 184.50p 185.85p 183.90p 185.50p 11709
02/07/2018 184.50p 185.63p 184.50p 184.50p 23278
29/06/2018 183.75p 185.33p 183.74p 184.50p 205721
28/06/2018 183.75p 183.75p 182.70p 183.75p 3312285
27/06/2018 183.75p 183.98p 182.70p 183.75p 2600
26/06/2018 183.75p 183.88p 182.70p 183.75p 48334
25/06/2018 183.75p 184.50p 182.70p 183.75p 27815
22/06/2018 184.00p 184.33p 183.75p 183.75p 997
21/06/2018 184.00p 185.00p 182.64p 184.00p 130452
20/06/2018 184.00p 184.67p 183.00p 184.00p 39935
19/06/2018 184.50p 185.00p 183.00p 184.00p 92537
18/06/2018 184.50p 186.50p 183.50p 185.00p 65083
15/06/2018 185.00p 185.75p 183.40p 184.50p 24768
14/06/2018 186.00p 186.00p 183.00p 185.00p 29064
13/06/2018 186.00p 188.00p 184.45p 186.00p 15498
12/06/2018 186.00p 188.00p 184.40p 186.00p 14321
11/06/2018 186.00p 187.72p 184.50p 186.00p 10125
08/06/2018 185.25p 187.72p 183.85p 186.00p 9166
07/06/2018 185.25p 187.15p 183.68p 185.25p 61082
06/06/2018 184.00p 187.48p 183.46p 185.50p 125451
05/06/2018 183.75p 185.00p 183.75p 184.00p 14828
04/06/2018 183.75p 184.63p 183.75p 183.75p 68249
01/06/2018 183.50p 185.00p 182.50p 183.75p 46582
31/05/2018 183.50p 185.00p 183.50p 183.50p 42015
30/05/2018 182.50p 184.00p 182.50p 183.50p 35592
29/05/2018 182.50p 184.00p 181.88p 182.50p 291344
25/05/2018 182.50p 184.00p 181.88p 182.50p 33632
24/05/2018 180.00p 183.45p 180.00p 182.50p 362394
23/05/2018 178.00p 178.80p 177.35p 178.00p 171325
22/05/2018 178.25p 178.80p 177.50p 178.00p 97428
21/05/2018 178.25p 178.25p 177.50p 178.25p 161156
18/05/2018 178.25p 178.60p 177.50p 178.25p 91057
17/05/2018 178.50p 179.00p 177.50p 178.25p 161047
16/05/2018 178.00p 180.00p 177.33p 178.50p 165266
15/05/2018 178.00p 180.00p 177.00p 178.00p 58263
14/05/2018 176.25p 179.50p 176.25p 178.00p 81685
11/05/2018 175.25p 177.00p 173.15p 176.25p 206036
10/05/2018 176.75p 177.11p 175.07p 177.00p 79073
09/05/2018 176.75p 177.11p 176.00p 176.75p 35518
08/05/2018 176.75p 176.75p 176.00p 176.00p 170312
04/05/2018 176.50p 178.00p 175.00p 176.75p 800017
03/05/2018 176.50p 176.50p 175.11p 176.50p 137304
02/05/2018 176.00p 177.00p 174.00p 176.50p 107636
01/05/2018 173.50p 177.00p 172.67p 176.00p 596242
30/04/2018 172.00p 175.00p 170.67p 173.00p 94459
27/04/2018 169.50p 172.90p 169.50p 172.00p 332766
26/04/2018 167.00p 171.00p 165.08p 171.00p 19884
25/04/2018 166.00p 167.00p 164.15p 167.00p 77979
24/04/2018 166.00p 167.54p 164.10p 166.00p 36171
23/04/2018 166.00p 166.00p 164.10p 166.00p 22160
20/04/2018 165.00p 166.50p 165.00p 166.00p 28178
19/04/2018 167.00p 168.92p 161.00p 165.00p 47466
18/04/2018 167.00p 167.00p 167.00p 167.00p 11485
17/04/2018 168.00p 168.00p 165.08p 167.00p 9727
16/04/2018 168.50p 170.00p 167.00p 168.00p 55197
13/04/2018 168.50p 169.00p 168.50p 168.50p 290
12/04/2018 169.50p 169.50p 167.00p 168.50p 42939
11/04/2018 169.75p 169.75p 169.50p 169.75p 27257
10/04/2018 169.75p 169.75p 169.50p 169.75p 39355
09/04/2018 169.75p 169.75p 169.64p 169.75p 1638
06/04/2018 169.75p 169.75p 169.50p 169.75p 23257
05/04/2018 169.75p 169.75p 169.50p 169.75p 53835
04/04/2018 169.75p 169.90p 169.50p 169.75p 19808
03/04/2018 170.50p 170.50p 169.50p 169.75p 44225
29/03/2018 171.25p 172.50p 170.00p 171.00p 217772
28/03/2018 171.25p 172.00p 170.00p 171.25p 20396
27/03/2018 171.25p 171.25p 170.05p 171.25p 13500
26/03/2018 171.25p 171.25p 170.00p 171.25p 27140
23/03/2018 171.25p 171.25p 170.65p 171.25p 2999
22/03/2018 171.75p 171.81p 171.00p 171.25p 35302
21/03/2018 172.25p 173.00p 171.00p 171.75p 398438
20/03/2018 170.50p 173.00p 170.50p 172.25p 12839
19/03/2018 169.00p 171.00p 168.60p 170.50p 40083
16/03/2018 166.50p 171.00p 166.50p 169.00p 541930
15/03/2018 164.50p 167.00p 164.50p 166.50p 2369250
14/03/2018 164.50p 164.50p 164.50p 164.50p 9150
13/03/2018 164.50p 164.50p 164.01p 164.50p 20685
12/03/2018 164.00p 164.75p 164.00p 164.50p 82977
09/03/2018 164.00p 164.00p 163.20p 163.50p 175068
08/03/2018 164.00p 164.00p 163.20p 164.00p 19372
07/03/2018 164.00p 164.00p 163.20p 164.00p 2953
06/03/2018 164.00p 164.00p 163.17p 164.00p 177092
05/03/2018 164.00p 164.00p 163.20p 164.00p 39167
02/03/2018 164.00p 164.00p 163.19p 164.00p 78145
01/03/2018 164.25p 164.25p 163.65p 164.25p 83659
28/02/2018 164.25p 164.35p 164.19p 164.25p 70700
27/02/2018 164.00p 164.98p 164.00p 164.25p 76551
26/02/2018 164.00p 164.98p 164.00p 164.25p 12130
23/02/2018 164.50p 166.00p 163.20p 164.00p 59151
22/02/2018 163.00p 165.95p 163.00p 164.50p 75886
21/02/2018 163.50p 163.50p 161.00p 163.00p 36897
20/02/2018 164.00p 164.00p 162.04p 163.50p 9569
19/02/2018 164.00p 165.50p 162.00p 164.00p 40901
16/02/2018 164.00p 164.53p 162.00p 164.00p 40090
15/02/2018 164.00p 164.42p 161.96p 164.00p 13888
14/02/2018 164.50p 164.84p 163.15p 164.00p 10577
13/02/2018 164.50p 164.86p 164.50p 164.50p 10111
12/02/2018 163.50p 165.17p 163.50p 164.50p 86229
09/02/2018 163.50p 164.25p 162.00p 163.50p 98956
08/02/2018 163.50p 164.25p 162.15p 163.50p 3948
07/02/2018 163.50p 164.25p 163.50p 163.50p 6435
06/02/2018 166.25p 166.25p 162.00p 163.50p 20234
05/02/2018 166.50p 166.50p 165.00p 166.50p 38265
02/02/2018 166.50p 166.50p 165.50p 166.50p 165967
01/02/2018 166.00p 166.50p 165.20p 166.50p 822671
31/01/2018 165.50p 166.83p 164.35p 166.00p 285683
30/01/2018 165.50p 165.50p 165.50p 165.50p 0
29/01/2018 165.50p 166.44p 164.35p 165.50p 32550
26/01/2018 165.50p 165.83p 164.55p 165.50p 66062
25/01/2018 165.50p 166.44p 164.40p 165.50p 4516
24/01/2018 165.50p 166.00p 164.82p 165.50p 29687
23/01/2018 165.50p 166.44p 164.35p 165.50p 58040

*Close Price adjusted for both dividends and splits